ATN International Inc NASDAQ:ATNI Historical Prices

Below are the 4507 trading days of historical prices for ATNI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4507	NASDAQ	ATNI	Fri, Apr 19, 2024	27.20	28.40	27.20	28.32
4506	NASDAQ	ATNI	Thu, Apr 18, 2024	27.19	28.10	27.19	27.34
4505	NASDAQ	ATNI	Wed, Apr 17, 2024	26.90	27.68	26.85	27.17
4504	NASDAQ	ATNI	Tue, Apr 16, 2024	27.57	27.57	26.85	26.90
4503	NASDAQ	ATNI	Mon, Apr 15, 2024	27.33	27.69	26.97	27.62
4502	NASDAQ	ATNI	Fri, Apr 12, 2024	27.86	28.08	27.15	27.33
4501	NASDAQ	ATNI	Thu, Apr 11, 2024	27.59	28.11	27.33	27.93
4500	NASDAQ	ATNI	Wed, Apr 10, 2024	28.06	28.09	26.68	27.31
4499	NASDAQ	ATNI	Tue, Apr 9, 2024	28.18	28.68	28.18	28.47
4498	NASDAQ	ATNI	Mon, Apr 8, 2024	28.44	28.73	27.97	28.03
4497	NASDAQ	ATNI	Fri, Apr 5, 2024	28.72	28.86	28.30	28.30
4496	NASDAQ	ATNI	Thu, Apr 4, 2024	29.87	30.15	28.94	28.94
4495	NASDAQ	ATNI	Wed, Apr 3, 2024	28.60	29.63	28.60	29.44
4494	NASDAQ	ATNI	Tue, Apr 2, 2024	30.07	30.07	28.74	28.89
4493	NASDAQ	ATNI	Mon, Apr 1, 2024	31.64	31.64	30.26	30.27
4492	NASDAQ	ATNI	Thu, Mar 28, 2024	31.52	31.82	31.20	31.51
4491	NASDAQ	ATNI	Wed, Mar 27, 2024	31.07	31.42	30.82	31.27
4490	NASDAQ	ATNI	Tue, Mar 26, 2024	30.11	31.00	30.11	30.92
4489	NASDAQ	ATNI	Mon, Mar 25, 2024	30.73	31.17	30.04	30.21
4488	NASDAQ	ATNI	Fri, Mar 22, 2024	31.81	31.81	30.38	30.52
4487	NASDAQ	ATNI	Thu, Mar 21, 2024	31.99	32.09	31.57	31.71
4486	NASDAQ	ATNI	Wed, Mar 20, 2024	30.83	31.75	30.56	31.66
4485	NASDAQ	ATNI	Tue, Mar 19, 2024	30.59	31.28	30.52	30.73
4484	NASDAQ	ATNI	Mon, Mar 18, 2024	31.81	31.81	30.46	30.63
4483	NASDAQ	ATNI	Fri, Mar 15, 2024	31.02	32.09	31.02	31.69
4482	NASDAQ	ATNI	Thu, Mar 14, 2024	31.94	31.94	30.50	31.10
4481	NASDAQ	ATNI	Wed, Mar 13, 2024	32.46	32.71	31.96	32.10
4480	NASDAQ	ATNI	Tue, Mar 12, 2024	33.06	33.06	32.29	32.55
4479	NASDAQ	ATNI	Mon, Mar 11, 2024	32.97	33.35	32.47	32.99
4478	NASDAQ	ATNI	Fri, Mar 8, 2024	32.53	33.21	32.43	33.06
4477	NASDAQ	ATNI	Thu, Mar 7, 2024	32.84	33.15	32.05	32.20
4476	NASDAQ	ATNI	Wed, Mar 6, 2024	32.68	34.00	31.90	32.54
4475	NASDAQ	ATNI	Tue, Mar 5, 2024	33.37	33.43	32.74	32.85
4474	NASDAQ	ATNI	Mon, Mar 4, 2024	33.88	36.12	33.11	33.61
4473	NASDAQ	ATNI	Fri, Mar 1, 2024	33.35	33.87	33.18	33.71
4472	NASDAQ	ATNI	Thu, Feb 29, 2024	33.93	34.24	33.03	33.54
4471	NASDAQ	ATNI	Wed, Feb 28, 2024	33.76	34.32	33.46	33.48
4470	NASDAQ	ATNI	Tue, Feb 27, 2024	35.35	35.71	33.72	33.87
4469	NASDAQ	ATNI	Mon, Feb 26, 2024	36.01	36.93	35.14	35.60
4468	NASDAQ	ATNI	Fri, Feb 23, 2024	29.91	37.51	29.63	36.70
4467	NASDAQ	ATNI	Thu, Feb 22, 2024	35.39	35.39	27.50	28.33
4466	NASDAQ	ATNI	Wed, Feb 21, 2024	36.20	36.20	35.44	35.65
4465	NASDAQ	ATNI	Tue, Feb 20, 2024	37.76	37.91	36.24	36.30
4464	NASDAQ	ATNI	Fri, Feb 16, 2024	38.57	38.96	37.91	38.07
4463	NASDAQ	ATNI	Thu, Feb 15, 2024	36.98	38.52	36.40	38.35
4462	NASDAQ	ATNI	Wed, Feb 14, 2024	36.94	37.05	35.65	36.30
4461	NASDAQ	ATNI	Tue, Feb 13, 2024	35.90	36.47	34.76	36.10
4460	NASDAQ	ATNI	Mon, Feb 12, 2024	33.93	36.32	33.92	36.05
4459	NASDAQ	ATNI	Fri, Feb 9, 2024	34.30	35.30	33.77	34.37
4458	NASDAQ	ATNI	Thu, Feb 8, 2024	33.52	34.24	33.11	34.04
4457	NASDAQ	ATNI	Wed, Feb 7, 2024	34.13	34.25	33.64	33.83
4456	NASDAQ	ATNI	Tue, Feb 6, 2024	35.34	35.97	34.33	34.40
4455	NASDAQ	ATNI	Mon, Feb 5, 2024	36.19	36.36	35.10	35.51
4454	NASDAQ	ATNI	Fri, Feb 2, 2024	37.60	37.86	36.38	36.74
4453	NASDAQ	ATNI	Thu, Feb 1, 2024	37.18	38.23	36.90	38.09
4452	NASDAQ	ATNI	Wed, Jan 31, 2024	37.60	38.16	36.90	36.90
4451	NASDAQ	ATNI	Tue, Jan 30, 2024	37.67	37.89	37.27	37.44
4450	NASDAQ	ATNI	Mon, Jan 29, 2024	37.96	37.96	37.16	37.93
4449	NASDAQ	ATNI	Fri, Jan 26, 2024	37.55	38.09	37.25	37.77
4448	NASDAQ	ATNI	Thu, Jan 25, 2024	36.84	37.37	36.37	37.37
4447	NASDAQ	ATNI	Wed, Jan 24, 2024	37.61	37.61	35.98	36.21
4446	NASDAQ	ATNI	Tue, Jan 23, 2024	37.84	38.15	37.08	37.18
4445	NASDAQ	ATNI	Mon, Jan 22, 2024	36.22	37.49	36.20	37.38
4444	NASDAQ	ATNI	Fri, Jan 19, 2024	35.82	36.13	35.31	36.07
4443	NASDAQ	ATNI	Thu, Jan 18, 2024	36.62	36.78	35.21	35.60
4442	NASDAQ	ATNI	Wed, Jan 17, 2024	36.68	37.09	36.35	36.41
4441	NASDAQ	ATNI	Tue, Jan 16, 2024	36.84	37.62	36.82	37.21
4440	NASDAQ	ATNI	Fri, Jan 12, 2024	37.39	37.51	36.97	37.20
4439	NASDAQ	ATNI	Thu, Jan 11, 2024	37.80	37.89	36.64	36.83
4438	NASDAQ	ATNI	Wed, Jan 10, 2024	37.92	37.98	37.53	37.91
4437	NASDAQ	ATNI	Tue, Jan 9, 2024	38.12	38.28	37.70	37.92
4436	NASDAQ	ATNI	Mon, Jan 8, 2024	38.27	38.71	37.75	38.62
4435	NASDAQ	ATNI	Fri, Jan 5, 2024	37.58	38.43	37.58	38.09
4434	NASDAQ	ATNI	Thu, Jan 4, 2024	38.79	39.15	37.66	37.94
4433	NASDAQ	ATNI	Wed, Jan 3, 2024	39.27	39.43	38.43	38.65
4432	NASDAQ	ATNI	Tue, Jan 2, 2024	38.60	39.59	38.21	39.40
4431	NASDAQ	ATNI	Fri, Dec 29, 2023	38.88	38.98	38.26	38.97
4430	NASDAQ	ATNI	Thu, Dec 28, 2023	39.33	39.71	38.94	38.98
4429	NASDAQ	ATNI	Wed, Dec 27, 2023	38.21	39.88	37.93	39.79
4428	NASDAQ	ATNI	Tue, Dec 26, 2023	37.28	38.13	37.21	37.93
4427	NASDAQ	ATNI	Fri, Dec 22, 2023	37.10	37.28	36.73	37.05
4426	NASDAQ	ATNI	Thu, Dec 21, 2023	36.71	36.87	36.01	36.69
4425	NASDAQ	ATNI	Wed, Dec 20, 2023	36.42	37.69	36.23	36.63
4424	NASDAQ	ATNI	Tue, Dec 19, 2023	36.12	37.13	35.70	36.82
4423	NASDAQ	ATNI	Mon, Dec 18, 2023	35.95	36.39	34.97	35.94
4422	NASDAQ	ATNI	Fri, Dec 15, 2023	35.01	38.44	35.01	36.07
4421	NASDAQ	ATNI	Thu, Dec 14, 2023	34.36	35.18	33.15	33.71
4420	NASDAQ	ATNI	Wed, Dec 13, 2023	33.00	34.13	32.22	33.71
4419	NASDAQ	ATNI	Tue, Dec 12, 2023	32.78	33.81	32.37	33.06
4418	NASDAQ	ATNI	Mon, Dec 11, 2023	32.35	32.84	31.96	32.76
4417	NASDAQ	ATNI	Fri, Dec 8, 2023	31.29	32.15	31.20	32.14
4416	NASDAQ	ATNI	Thu, Dec 7, 2023	31.02	31.44	30.05	31.21
4415	NASDAQ	ATNI	Wed, Dec 6, 2023	31.55	32.00	30.91	31.03
4414	NASDAQ	ATNI	Tue, Dec 5, 2023	32.13	32.76	31.52	31.56
4413	NASDAQ	ATNI	Mon, Dec 4, 2023	31.12	33.05	31.12	32.15
4412	NASDAQ	ATNI	Fri, Dec 1, 2023	30.25	31.52	30.22	31.21
4411	NASDAQ	ATNI	Thu, Nov 30, 2023	30.01	30.89	29.51	30.44
4410	NASDAQ	ATNI	Wed, Nov 29, 2023	30.53	31.73	29.67	29.92
4409	NASDAQ	ATNI	Tue, Nov 28, 2023	30.69	31.02	30.40	30.47
4408	NASDAQ	ATNI	Mon, Nov 27, 2023	31.32	31.89	30.70	30.79
4407	NASDAQ	ATNI	Fri, Nov 24, 2023	31.23	31.58	30.88	31.31
4406	NASDAQ	ATNI	Wed, Nov 22, 2023	31.25	31.49	30.81	31.03
4405	NASDAQ	ATNI	Tue, Nov 21, 2023	31.22	31.37	30.34	30.86
4404	NASDAQ	ATNI	Mon, Nov 20, 2023	30.73	31.68	29.63	31.21
4403	NASDAQ	ATNI	Fri, Nov 17, 2023	31.45	31.76	30.60	30.99
4402	NASDAQ	ATNI	Thu, Nov 16, 2023	32.23	33.49	30.89	30.97
4401	NASDAQ	ATNI	Wed, Nov 15, 2023	32.59	33.56	32.55	32.55
4400	NASDAQ	ATNI	Tue, Nov 14, 2023	32.24	33.02	32.24	32.82
4399	NASDAQ	ATNI	Mon, Nov 13, 2023	31.59	31.92	31.40	31.59
4398	NASDAQ	ATNI	Fri, Nov 10, 2023	32.58	32.58	30.97	31.91
4397	NASDAQ	ATNI	Thu, Nov 9, 2023	33.03	33.33	31.98	32.47
4396	NASDAQ	ATNI	Wed, Nov 8, 2023	32.96	32.96	31.83	32.56
4395	NASDAQ	ATNI	Tue, Nov 7, 2023	34.15	34.19	33.46	33.46
4394	NASDAQ	ATNI	Mon, Nov 6, 2023	33.50	34.37	33.29	34.28
4393	NASDAQ	ATNI	Fri, Nov 3, 2023	32.67	34.27	32.65	33.88
4392	NASDAQ	ATNI	Thu, Nov 2, 2023	30.44	32.11	30.17	32.04
4391	NASDAQ	ATNI	Wed, Nov 1, 2023	30.69	30.69	30.00	30.17
4390	NASDAQ	ATNI	Tue, Oct 31, 2023	29.48	31.05	29.06	30.95
4389	NASDAQ	ATNI	Mon, Oct 30, 2023	28.34	29.56	28.17	29.53
4388	NASDAQ	ATNI	Fri, Oct 27, 2023	30.88	30.88	27.53	28.04
4387	NASDAQ	ATNI	Thu, Oct 26, 2023	32.79	32.79	29.91	30.56
4386	NASDAQ	ATNI	Wed, Oct 25, 2023	33.63	33.92	33.19	33.44
4385	NASDAQ	ATNI	Tue, Oct 24, 2023	33.66	34.13	33.66	33.92
4384	NASDAQ	ATNI	Mon, Oct 23, 2023	34.29	34.29	33.29	33.44
4383	NASDAQ	ATNI	Fri, Oct 20, 2023	34.69	35.21	34.29	34.31
4382	NASDAQ	ATNI	Thu, Oct 19, 2023	34.69	35.34	34.55	34.63
4381	NASDAQ	ATNI	Wed, Oct 18, 2023	35.17	35.21	34.64	34.69
4380	NASDAQ	ATNI	Tue, Oct 17, 2023	34.18	35.40	34.18	35.27
4379	NASDAQ	ATNI	Mon, Oct 16, 2023	33.47	34.39	33.40	34.29
4378	NASDAQ	ATNI	Fri, Oct 13, 2023	33.50	33.64	32.92	33.09
4377	NASDAQ	ATNI	Thu, Oct 12, 2023	33.53	33.56	31.82	33.56
4376	NASDAQ	ATNI	Wed, Oct 11, 2023	33.24	33.86	33.22	33.58
4375	NASDAQ	ATNI	Tue, Oct 10, 2023	33.00	33.77	33.00	33.23
4374	NASDAQ	ATNI	Mon, Oct 9, 2023	32.07	33.24	32.04	32.98
4373	NASDAQ	ATNI	Fri, Oct 6, 2023	32.26	32.55	31.78	32.14
4372	NASDAQ	ATNI	Thu, Oct 5, 2023	31.63	32.65	31.63	32.36
4371	NASDAQ	ATNI	Wed, Oct 4, 2023	31.05	31.86	30.81	31.83
4370	NASDAQ	ATNI	Tue, Oct 3, 2023	30.82	31.27	30.68	31.13
4369	NASDAQ	ATNI	Mon, Oct 2, 2023	31.37	31.59	30.90	31.01
4368	NASDAQ	ATNI	Fri, Sep 29, 2023	31.55	31.83	31.41	31.56
4367	NASDAQ	ATNI	Thu, Sep 28, 2023	31.56	32.28	31.39	31.44
4366	NASDAQ	ATNI	Wed, Sep 27, 2023	32.12	32.48	31.75	31.78
4365	NASDAQ	ATNI	Tue, Sep 26, 2023	32.48	32.50	31.65	31.97
4364	NASDAQ	ATNI	Mon, Sep 25, 2023	33.04	33.12	32.43	32.50
4363	NASDAQ	ATNI	Fri, Sep 22, 2023	33.59	33.81	33.02	33.05
4362	NASDAQ	ATNI	Thu, Sep 21, 2023	34.00	34.03	33.31	33.75
4361	NASDAQ	ATNI	Wed, Sep 20, 2023	34.53	34.90	33.91	34.00
4360	NASDAQ	ATNI	Tue, Sep 19, 2023	34.32	34.76	33.96	34.47
4359	NASDAQ	ATNI	Mon, Sep 18, 2023	34.27	34.78	33.76	34.32
4358	NASDAQ	ATNI	Fri, Sep 15, 2023	34.40	34.72	33.78	34.06
4357	NASDAQ	ATNI	Thu, Sep 14, 2023	33.80	34.53	33.80	34.15
4356	NASDAQ	ATNI	Wed, Sep 13, 2023	33.46	34.15	32.91	33.55
4355	NASDAQ	ATNI	Tue, Sep 12, 2023	32.85	33.55	32.85	33.36
4354	NASDAQ	ATNI	Mon, Sep 11, 2023	32.98	32.98	32.98	32.98
4353	NASDAQ	ATNI	Fri, Sep 8, 2023	32.66	33.99	32.29	33.42
4352	NASDAQ	ATNI	Thu, Sep 7, 2023	33.36	33.50	32.16	32.65
4351	NASDAQ	ATNI	Wed, Sep 6, 2023	33.74	33.76	33.00	33.27
4350	NASDAQ	ATNI	Tue, Sep 5, 2023	35.84	35.84	32.99	33.87
4349	NASDAQ	ATNI	Fri, Sep 1, 2023	35.99	36.45	35.97	36.12
4348	NASDAQ	ATNI	Thu, Aug 31, 2023	36.41	36.67	35.87	35.87
4347	NASDAQ	ATNI	Wed, Aug 30, 2023	36.52	36.53	36.08	36.47
4346	NASDAQ	ATNI	Tue, Aug 29, 2023	36.37	36.83	36.37	36.65
4345	NASDAQ	ATNI	Mon, Aug 28, 2023	36.13	36.57	36.02	36.23
4344	NASDAQ	ATNI	Fri, Aug 25, 2023	36.56	36.56	35.93	36.15
4343	NASDAQ	ATNI	Thu, Aug 24, 2023	35.87	36.53	35.87	36.37
4342	NASDAQ	ATNI	Wed, Aug 23, 2023	35.57	36.26	35.52	36.09
4341	NASDAQ	ATNI	Tue, Aug 22, 2023	36.38	36.38	35.67	35.71
4340	NASDAQ	ATNI	Mon, Aug 21, 2023	37.21	37.21	36.17	36.28
4339	NASDAQ	ATNI	Fri, Aug 18, 2023	36.98	37.90	36.98	37.26
4338	NASDAQ	ATNI	Thu, Aug 17, 2023	37.08	37.49	36.91	37.12
4337	NASDAQ	ATNI	Wed, Aug 16, 2023	37.74	38.07	37.11	37.18
4336	NASDAQ	ATNI	Tue, Aug 15, 2023	38.23	38.23	37.42	37.87
4335	NASDAQ	ATNI	Mon, Aug 14, 2023	37.97	38.58	37.65	38.58
4334	NASDAQ	ATNI	Fri, Aug 11, 2023	37.70	38.44	37.70	38.23
4333	NASDAQ	ATNI	Thu, Aug 10, 2023	38.37	38.69	37.77	37.89
4332	NASDAQ	ATNI	Wed, Aug 9, 2023	38.34	38.54	37.92	38.41
4331	NASDAQ	ATNI	Tue, Aug 8, 2023	37.90	38.38	37.29	38.15
4330	NASDAQ	ATNI	Mon, Aug 7, 2023	38.42	38.80	37.08	37.95
4329	NASDAQ	ATNI	Fri, Aug 4, 2023	37.58	38.76	37.58	38.11
4328	NASDAQ	ATNI	Thu, Aug 3, 2023	37.05	37.97	36.93	37.68
4327	NASDAQ	ATNI	Wed, Aug 2, 2023	36.98	37.56	36.85	37.34
4326	NASDAQ	ATNI	Tue, Aug 1, 2023	36.55	37.05	36.22	36.95
4325	NASDAQ	ATNI	Mon, Jul 31, 2023	35.41	37.88	35.41	36.34
4324	NASDAQ	ATNI	Fri, Jul 28, 2023	36.12	36.70	34.73	35.35
4323	NASDAQ	ATNI	Thu, Jul 27, 2023	37.87	38.05	36.34	36.36
4322	NASDAQ	ATNI	Wed, Jul 26, 2023	37.04	37.76	36.69	37.50
4321	NASDAQ	ATNI	Tue, Jul 25, 2023	36.68	37.00	36.27	36.73
4320	NASDAQ	ATNI	Mon, Jul 24, 2023	36.04	36.68	36.04	36.52
4319	NASDAQ	ATNI	Fri, Jul 21, 2023	36.50	36.88	35.72	36.02
4318	NASDAQ	ATNI	Thu, Jul 20, 2023	36.19	36.37	35.87	36.34
4317	NASDAQ	ATNI	Wed, Jul 19, 2023	33.91	36.36	33.91	35.73
4316	NASDAQ	ATNI	Tue, Jul 18, 2023	33.78	34.62	33.37	33.65
4315	NASDAQ	ATNI	Mon, Jul 17, 2023	35.40	35.63	33.61	33.63
4314	NASDAQ	ATNI	Fri, Jul 14, 2023	36.20	36.23	35.03	35.40
4313	NASDAQ	ATNI	Thu, Jul 13, 2023	36.09	36.61	36.00	36.10
4312	NASDAQ	ATNI	Wed, Jul 12, 2023	35.84	36.46	35.71	36.10
4311	NASDAQ	ATNI	Tue, Jul 11, 2023	35.80	36.10	35.28	35.47
4310	NASDAQ	ATNI	Mon, Jul 10, 2023	35.77	36.24	35.55	35.58
4309	NASDAQ	ATNI	Fri, Jul 7, 2023	35.93	36.42	35.76	35.93
4308	NASDAQ	ATNI	Thu, Jul 6, 2023	36.16	36.20	35.65	35.69
4307	NASDAQ	ATNI	Wed, Jul 5, 2023	37.19	37.19	36.37	36.56
4306	NASDAQ	ATNI	Mon, Jul 3, 2023	36.70	37.11	36.11	37.11
4305	NASDAQ	ATNI	Fri, Jun 30, 2023	37.11	37.11	36.54	36.60
4304	NASDAQ	ATNI	Thu, Jun 29, 2023	36.30	37.17	36.04	36.94
4303	NASDAQ	ATNI	Wed, Jun 28, 2023	36.81	36.81	36.23	36.35
4302	NASDAQ	ATNI	Tue, Jun 27, 2023	37.26	38.19	36.55	36.64
4301	NASDAQ	ATNI	Mon, Jun 26, 2023	35.95	37.34	35.95	37.07
4300	NASDAQ	ATNI	Fri, Jun 23, 2023	37.81	38.27	35.97	36.13
4299	NASDAQ	ATNI	Thu, Jun 22, 2023	38.53	38.80	37.82	37.99
4298	NASDAQ	ATNI	Wed, Jun 21, 2023	39.27	39.27	38.34	38.41
4297	NASDAQ	ATNI	Tue, Jun 20, 2023	39.76	39.98	39.28	39.39
4296	NASDAQ	ATNI	Fri, Jun 16, 2023	40.03	40.23	39.18	39.60
4295	NASDAQ	ATNI	Thu, Jun 15, 2023	39.64	39.87	39.30	39.72
4294	NASDAQ	ATNI	Wed, Jun 14, 2023	39.78	39.78	39.28	39.58
4293	NASDAQ	ATNI	Tue, Jun 13, 2023	39.68	40.21	39.26	39.54
4292	NASDAQ	ATNI	Mon, Jun 12, 2023	39.74	40.11	38.79	39.80
4291	NASDAQ	ATNI	Fri, Jun 9, 2023	40.22	40.24	39.89	40.03
4290	NASDAQ	ATNI	Thu, Jun 8, 2023	40.52	40.66	40.00	40.42
4289	NASDAQ	ATNI	Wed, Jun 7, 2023	39.37	41.03	39.37	40.76
4288	NASDAQ	ATNI	Tue, Jun 6, 2023	38.49	39.41	38.07	39.29
4287	NASDAQ	ATNI	Mon, Jun 5, 2023	38.57	38.89	38.23	38.40
4286	NASDAQ	ATNI	Fri, Jun 2, 2023	37.71	38.88	37.46	38.87
4285	NASDAQ	ATNI	Thu, Jun 1, 2023	37.34	37.82	36.85	37.73
4284	NASDAQ	ATNI	Wed, May 31, 2023	37.95	37.95	36.83	37.53
4283	NASDAQ	ATNI	Tue, May 30, 2023	38.12	39.33	37.55	37.81
4282	NASDAQ	ATNI	Fri, May 26, 2023	37.62	38.74	37.53	38.28
4281	NASDAQ	ATNI	Thu, May 25, 2023	37.82	38.24	37.57	37.82
4280	NASDAQ	ATNI	Wed, May 24, 2023	38.14	38.17	37.90	38.07
4279	NASDAQ	ATNI	Tue, May 23, 2023	38.06	38.59	37.97	38.37
4278	NASDAQ	ATNI	Mon, May 22, 2023	37.68	38.06	37.33	37.93
4277	NASDAQ	ATNI	Fri, May 19, 2023	37.37	37.76	37.01	37.40
4276	NASDAQ	ATNI	Thu, May 18, 2023	37.25	37.59	36.57	37.03
4275	NASDAQ	ATNI	Wed, May 17, 2023	36.96	37.72	36.59	37.71
4274	NASDAQ	ATNI	Tue, May 16, 2023	36.62	36.99	36.23	36.64
4273	NASDAQ	ATNI	Mon, May 15, 2023	36.53	36.91	36.27	36.69
4272	NASDAQ	ATNI	Fri, May 12, 2023	36.77	37.14	36.50	36.69
4271	NASDAQ	ATNI	Thu, May 11, 2023	36.53	36.79	36.14	36.69
4270	NASDAQ	ATNI	Wed, May 10, 2023	36.68	37.38	35.68	36.43
4269	NASDAQ	ATNI	Tue, May 9, 2023	36.18	37.29	36.03	36.37
4268	NASDAQ	ATNI	Mon, May 8, 2023	36.61	36.94	35.84	36.29
4267	NASDAQ	ATNI	Fri, May 5, 2023	36.26	36.91	35.91	36.74
4266	NASDAQ	ATNI	Thu, May 4, 2023	36.48	36.53	35.03	36.06
4265	NASDAQ	ATNI	Wed, May 3, 2023	36.63	37.76	36.45	36.53
4264	NASDAQ	ATNI	Tue, May 2, 2023	36.55	37.06	36.54	36.83
4263	NASDAQ	ATNI	Mon, May 1, 2023	36.21	37.51	36.16	36.56
4262	NASDAQ	ATNI	Fri, Apr 28, 2023	37.30	37.38	35.91	36.17
4261	NASDAQ	ATNI	Thu, Apr 27, 2023	38.01	39.34	37.56	37.69
4260	NASDAQ	ATNI	Wed, Apr 26, 2023	38.55	39.09	38.05	38.40
4259	NASDAQ	ATNI	Tue, Apr 25, 2023	38.34	38.95	38.34	38.83
4258	NASDAQ	ATNI	Mon, Apr 24, 2023	39.01	39.94	38.62	38.77
4257	NASDAQ	ATNI	Fri, Apr 21, 2023	38.95	39.46	38.76	39.13
4256	NASDAQ	ATNI	Thu, Apr 20, 2023	38.57	39.14	37.83	39.00
4255	NASDAQ	ATNI	Wed, Apr 19, 2023	39.16	39.16	38.69	38.78
4254	NASDAQ	ATNI	Tue, Apr 18, 2023	40.16	43.05	38.99	39.45
4253	NASDAQ	ATNI	Mon, Apr 17, 2023	40.01	40.82	39.75	40.27
4252	NASDAQ	ATNI	Fri, Apr 14, 2023	40.69	40.85	39.66	39.77
4251	NASDAQ	ATNI	Thu, Apr 13, 2023	40.71	40.95	40.04	40.41
4250	NASDAQ	ATNI	Wed, Apr 12, 2023	41.25	41.25	40.54	40.57
4249	NASDAQ	ATNI	Tue, Apr 11, 2023	41.03	41.45	40.93	41.16
4248	NASDAQ	ATNI	Mon, Apr 10, 2023	41.77	42.16	41.00	41.10
4247	NASDAQ	ATNI	Thu, Apr 6, 2023	42.22	42.22	40.76	41.69
4246	NASDAQ	ATNI	Wed, Apr 5, 2023	40.81	42.11	40.69	42.06
4245	NASDAQ	ATNI	Tue, Apr 4, 2023	41.23	41.23	40.35	41.08
4244	NASDAQ	ATNI	Mon, Apr 3, 2023	40.84	41.19	40.32	41.19
4243	NASDAQ	ATNI	Fri, Mar 31, 2023	40.37	41.20	40.18	40.92
4242	NASDAQ	ATNI	Thu, Mar 30, 2023	39.77	40.13	39.26	40.05
4241	NASDAQ	ATNI	Wed, Mar 29, 2023	39.84	40.21	39.40	39.69
4240	NASDAQ	ATNI	Tue, Mar 28, 2023	38.85	39.60	38.85	39.47
4239	NASDAQ	ATNI	Mon, Mar 27, 2023	39.30	40.00	38.73	39.14
4238	NASDAQ	ATNI	Fri, Mar 24, 2023	38.22	39.16	37.99	38.74
4237	NASDAQ	ATNI	Thu, Mar 23, 2023	38.67	39.12	38.45	38.64
4236	NASDAQ	ATNI	Wed, Mar 22, 2023	39.52	40.48	38.54	38.70
4235	NASDAQ	ATNI	Tue, Mar 21, 2023	39.81	40.49	39.37	39.77
4234	NASDAQ	ATNI	Mon, Mar 20, 2023	39.26	40.19	36.86	39.52
4233	NASDAQ	ATNI	Fri, Mar 17, 2023	40.38	40.90	39.03	39.26
4232	NASDAQ	ATNI	Thu, Mar 16, 2023	39.90	41.04	39.82	40.82
4231	NASDAQ	ATNI	Wed, Mar 15, 2023	40.36	40.86	39.99	40.42
4230	NASDAQ	ATNI	Tue, Mar 14, 2023	40.85	41.46	40.15	41.14
4229	NASDAQ	ATNI	Mon, Mar 13, 2023	39.82	41.06	39.82	40.10
4228	NASDAQ	ATNI	Fri, Mar 10, 2023	40.32	40.86	40.15	40.49
4227	NASDAQ	ATNI	Thu, Mar 9, 2023	40.71	41.21	40.48	40.69
4226	NASDAQ	ATNI	Wed, Mar 8, 2023	39.65	41.41	39.09	41.02
4225	NASDAQ	ATNI	Tue, Mar 7, 2023	39.61	39.94	39.20	39.94
4224	NASDAQ	ATNI	Mon, Mar 6, 2023	39.77	40.34	39.27	39.96
4223	NASDAQ	ATNI	Fri, Mar 3, 2023	40.67	41.01	40.03	40.13
4222	NASDAQ	ATNI	Thu, Mar 2, 2023	41.25	41.52	40.18	40.76
4221	NASDAQ	ATNI	Wed, Mar 1, 2023	41.67	42.23	41.57	41.73
4220	NASDAQ	ATNI	Tue, Feb 28, 2023	42.17	42.39	41.27	42.05
4219	NASDAQ	ATNI	Mon, Feb 27, 2023	42.49	43.41	41.50	41.79
4218	NASDAQ	ATNI	Fri, Feb 24, 2023	40.51	43.11	40.51	42.65
4217	NASDAQ	ATNI	Thu, Feb 23, 2023	45.53	45.53	40.36	40.86
4216	NASDAQ	ATNI	Wed, Feb 22, 2023	46.88	47.82	45.54	47.42
4215	NASDAQ	ATNI	Tue, Feb 21, 2023	47.43	47.58	46.75	47.20
4214	NASDAQ	ATNI	Fri, Feb 17, 2023	45.69	48.06	45.55	47.75
4213	NASDAQ	ATNI	Thu, Feb 16, 2023	46.05	46.05	44.81	45.44
4212	NASDAQ	ATNI	Wed, Feb 15, 2023	46.70	47.20	44.22	46.44
4211	NASDAQ	ATNI	Tue, Feb 14, 2023	46.80	47.94	46.80	47.22
4210	NASDAQ	ATNI	Mon, Feb 13, 2023	47.01	47.61	46.56	47.39
4209	NASDAQ	ATNI	Fri, Feb 10, 2023	46.18	47.29	45.90	47.03
4208	NASDAQ	ATNI	Thu, Feb 9, 2023	46.71	47.34	45.47	46.24
4207	NASDAQ	ATNI	Wed, Feb 8, 2023	46.93	47.15	46.30	46.86
4206	NASDAQ	ATNI	Tue, Feb 7, 2023	47.30	48.84	47.03	47.53
4205	NASDAQ	ATNI	Mon, Feb 6, 2023	47.42	48.28	47.00	47.97
4204	NASDAQ	ATNI	Fri, Feb 3, 2023	48.54	49.29	47.66	48.10
4203	NASDAQ	ATNI	Thu, Feb 2, 2023	49.25	49.90	48.05	48.97
4202	NASDAQ	ATNI	Wed, Feb 1, 2023	48.81	50.27	48.78	49.44
4201	NASDAQ	ATNI	Tue, Jan 31, 2023	47.17	49.14	46.70	48.88
4200	NASDAQ	ATNI	Mon, Jan 30, 2023	47.78	48.26	47.04	47.20
4199	NASDAQ	ATNI	Fri, Jan 27, 2023	47.83	48.23	46.80	47.81
4198	NASDAQ	ATNI	Thu, Jan 26, 2023	47.94	48.36	47.65	48.11
4197	NASDAQ	ATNI	Wed, Jan 25, 2023	47.05	48.00	47.05	47.81
4196	NASDAQ	ATNI	Tue, Jan 24, 2023	46.21	47.47	46.21	47.47
4195	NASDAQ	ATNI	Mon, Jan 23, 2023	47.59	48.04	46.36	46.57
4194	NASDAQ	ATNI	Fri, Jan 20, 2023	47.31	48.28	46.41	47.64
4193	NASDAQ	ATNI	Thu, Jan 19, 2023	46.92	47.73	46.13	46.94
4192	NASDAQ	ATNI	Wed, Jan 18, 2023	47.45	47.74	46.50	46.97
4191	NASDAQ	ATNI	Tue, Jan 17, 2023	47.42	48.08	46.71	47.41
4190	NASDAQ	ATNI	Fri, Jan 13, 2023	46.72	47.82	46.55	47.59
4189	NASDAQ	ATNI	Thu, Jan 12, 2023	45.96	46.93	45.68	46.74
4188	NASDAQ	ATNI	Wed, Jan 11, 2023	45.70	46.05	45.16	45.56
4187	NASDAQ	ATNI	Tue, Jan 10, 2023	45.46	46.24	44.94	45.97
4186	NASDAQ	ATNI	Mon, Jan 9, 2023	46.11	46.57	45.39	45.51
4185	NASDAQ	ATNI	Fri, Jan 6, 2023	46.20	46.92	45.87	46.57
4184	NASDAQ	ATNI	Thu, Jan 5, 2023	44.54	46.42	44.54	45.59
4183	NASDAQ	ATNI	Wed, Jan 4, 2023	46.95	47.20	45.13	45.27
4182	NASDAQ	ATNI	Tue, Jan 3, 2023	45.64	48.05	45.64	47.24
4181	NASDAQ	ATNI	Fri, Dec 30, 2022	45.62	46.40	44.94	45.31
4180	NASDAQ	ATNI	Thu, Dec 29, 2022	45.54	46.60	45.54	46.11
4179	NASDAQ	ATNI	Wed, Dec 28, 2022	46.68	47.86	45.43	45.56
4178	NASDAQ	ATNI	Tue, Dec 27, 2022	47.52	47.88	46.59	46.74
4177	NASDAQ	ATNI	Fri, Dec 23, 2022	46.87	47.70	46.50	47.59
4176	NASDAQ	ATNI	Thu, Dec 22, 2022	47.29	47.79	45.88	46.89
4175	NASDAQ	ATNI	Wed, Dec 21, 2022	46.71	47.70	46.01	47.66
4174	NASDAQ	ATNI	Tue, Dec 20, 2022	44.84	46.48	43.90	46.28
4173	NASDAQ	ATNI	Mon, Dec 19, 2022	40.84	44.90	40.83	44.76
4172	NASDAQ	ATNI	Fri, Dec 16, 2022	40.88	41.73	40.17	40.53
4171	NASDAQ	ATNI	Thu, Dec 15, 2022	42.00	42.03	40.91	41.38
4170	NASDAQ	ATNI	Wed, Dec 14, 2022	43.17	43.72	42.18	42.38
4169	NASDAQ	ATNI	Tue, Dec 13, 2022	44.65	45.04	42.97	43.41
4168	NASDAQ	ATNI	Mon, Dec 12, 2022	45.14	45.14	44.14	44.39
4167	NASDAQ	ATNI	Fri, Dec 9, 2022	46.09	46.19	45.22	45.40
4166	NASDAQ	ATNI	Thu, Dec 8, 2022	46.30	46.97	46.29	46.34
4165	NASDAQ	ATNI	Wed, Dec 7, 2022	47.94	48.00	46.71	47.14
4164	NASDAQ	ATNI	Tue, Dec 6, 2022	47.88	47.96	47.29	47.89
4163	NASDAQ	ATNI	Mon, Dec 5, 2022	49.14	49.14	46.88	47.88
4162	NASDAQ	ATNI	Fri, Dec 2, 2022	49.20	49.80	46.21	49.37
4161	NASDAQ	ATNI	Thu, Dec 1, 2022	48.79	49.48	48.00	49.36
4160	NASDAQ	ATNI	Wed, Nov 30, 2022	47.57	48.65	46.60	48.41
4159	NASDAQ	ATNI	Tue, Nov 29, 2022	46.15	47.41	46.15	47.27
4158	NASDAQ	ATNI	Mon, Nov 28, 2022	46.95	49.47	46.19	46.71
4157	NASDAQ	ATNI	Fri, Nov 25, 2022	46.95	47.46	46.92	46.98
4156	NASDAQ	ATNI	Wed, Nov 23, 2022	48.05	48.25	46.98	47.00
4155	NASDAQ	ATNI	Tue, Nov 22, 2022	48.58	48.58	47.82	47.96
4154	NASDAQ	ATNI	Mon, Nov 21, 2022	48.67	48.94	48.20	48.22
4153	NASDAQ	ATNI	Fri, Nov 18, 2022	48.85	49.62	48.23	48.52
4152	NASDAQ	ATNI	Thu, Nov 17, 2022	48.37	48.97	47.78	48.41
4151	NASDAQ	ATNI	Wed, Nov 16, 2022	49.25	49.60	48.59	48.69
4150	NASDAQ	ATNI	Tue, Nov 15, 2022	49.03	49.97	48.63	49.28
4149	NASDAQ	ATNI	Mon, Nov 14, 2022	47.25	49.04	47.25	48.73
4148	NASDAQ	ATNI	Fri, Nov 11, 2022	47.84	48.76	47.44	47.54
4147	NASDAQ	ATNI	Thu, Nov 10, 2022	47.38	48.84	47.38	48.10
4146	NASDAQ	ATNI	Wed, Nov 9, 2022	46.26	46.68	45.70	46.40
4145	NASDAQ	ATNI	Tue, Nov 8, 2022	45.48	46.69	45.48	46.57
4144	NASDAQ	ATNI	Mon, Nov 7, 2022	44.75	46.07	44.75	45.57
4143	NASDAQ	ATNI	Fri, Nov 4, 2022	44.04	45.11	43.91	45.00
4142	NASDAQ	ATNI	Thu, Nov 3, 2022	44.12	44.82	43.87	44.04
4141	NASDAQ	ATNI	Wed, Nov 2, 2022	44.11	46.27	44.11	44.66
4140	NASDAQ	ATNI	Tue, Nov 1, 2022	43.50	45.90	43.50	45.00
4139	NASDAQ	ATNI	Mon, Oct 31, 2022	43.16	43.50	42.16	43.12
4138	NASDAQ	ATNI	Fri, Oct 28, 2022	40.60	43.14	40.60	42.91
4137	NASDAQ	ATNI	Thu, Oct 27, 2022	39.07	42.98	37.44	40.23
4136	NASDAQ	ATNI	Wed, Oct 26, 2022	39.02	39.65	38.75	39.23
4135	NASDAQ	ATNI	Tue, Oct 25, 2022	38.33	39.79	38.01	38.62
4134	NASDAQ	ATNI	Mon, Oct 24, 2022	38.48	39.00	37.90	38.10
4133	NASDAQ	ATNI	Fri, Oct 21, 2022	38.41	39.36	38.23	38.58
4132	NASDAQ	ATNI	Thu, Oct 20, 2022	37.70	38.43	37.10	38.25
4131	NASDAQ	ATNI	Wed, Oct 19, 2022	37.64	37.92	36.85	37.90
4130	NASDAQ	ATNI	Tue, Oct 18, 2022	38.53	38.86	37.37	37.77
4129	NASDAQ	ATNI	Mon, Oct 17, 2022	37.93	38.99	37.61	38.24
4128	NASDAQ	ATNI	Fri, Oct 14, 2022	37.80	39.33	36.82	37.25
4127	NASDAQ	ATNI	Thu, Oct 13, 2022	36.00	37.94	36.00	37.85
4126	NASDAQ	ATNI	Wed, Oct 12, 2022	35.75	36.50	35.41	36.22
4125	NASDAQ	ATNI	Tue, Oct 11, 2022	35.14	36.14	35.14	35.79
4124	NASDAQ	ATNI	Mon, Oct 10, 2022	35.25	35.60	34.74	35.22
4123	NASDAQ	ATNI	Fri, Oct 7, 2022	36.05	36.16	34.93	35.34
4122	NASDAQ	ATNI	Thu, Oct 6, 2022	37.36	37.36	36.02	36.34
4121	NASDAQ	ATNI	Wed, Oct 5, 2022	38.39	38.62	36.41	37.32
4120	NASDAQ	ATNI	Tue, Oct 4, 2022	40.43	40.56	38.44	38.92
4119	NASDAQ	ATNI	Mon, Oct 3, 2022	38.94	40.38	38.94	39.86
4118	NASDAQ	ATNI	Fri, Sep 30, 2022	38.33	39.41	38.18	38.57
4117	NASDAQ	ATNI	Thu, Sep 29, 2022	39.34	40.82	37.75	38.03
4116	NASDAQ	ATNI	Wed, Sep 28, 2022	39.31	40.31	39.15	39.86
4115	NASDAQ	ATNI	Tue, Sep 27, 2022	39.61	39.91	38.87	39.21
4114	NASDAQ	ATNI	Mon, Sep 26, 2022	40.18	40.32	38.71	39.51
4113	NASDAQ	ATNI	Fri, Sep 23, 2022	41.01	41.01	39.49	40.18
4112	NASDAQ	ATNI	Thu, Sep 22, 2022	41.47	41.60	40.62	41.46
4111	NASDAQ	ATNI	Wed, Sep 21, 2022	42.02	42.34	40.96	41.49
4110	NASDAQ	ATNI	Tue, Sep 20, 2022	42.45	42.45	41.11	42.04
4109	NASDAQ	ATNI	Mon, Sep 19, 2022	42.05	42.72	41.72	42.58
4108	NASDAQ	ATNI	Fri, Sep 16, 2022	41.92	42.13	40.73	42.11
4107	NASDAQ	ATNI	Thu, Sep 15, 2022	42.12	42.68	41.33	41.97
4106	NASDAQ	ATNI	Wed, Sep 14, 2022	42.37	42.47	41.55	42.30
4105	NASDAQ	ATNI	Tue, Sep 13, 2022	43.12	43.12	41.91	42.20
4104	NASDAQ	ATNI	Mon, Sep 12, 2022	42.93	43.94	42.89	43.37
4103	NASDAQ	ATNI	Fri, Sep 9, 2022	43.18	43.29	42.19	42.92
4102	NASDAQ	ATNI	Thu, Sep 8, 2022	45.26	45.26	42.56	42.77
4101	NASDAQ	ATNI	Wed, Sep 7, 2022	44.89	45.83	44.89	45.75
4100	NASDAQ	ATNI	Tue, Sep 6, 2022	45.21	45.49	44.47	45.19
4099	NASDAQ	ATNI	Fri, Sep 2, 2022	46.28	46.74	45.16	45.38
4098	NASDAQ	ATNI	Thu, Sep 1, 2022	46.48	46.90	45.71	46.27
4097	NASDAQ	ATNI	Wed, Aug 31, 2022	47.77	47.77	46.37	46.85
4096	NASDAQ	ATNI	Tue, Aug 30, 2022	48.09	48.09	46.99	47.40
4095	NASDAQ	ATNI	Mon, Aug 29, 2022	48.85	49.15	47.75	47.78
4094	NASDAQ	ATNI	Fri, Aug 26, 2022	49.50	50.00	48.95	49.42
4093	NASDAQ	ATNI	Thu, Aug 25, 2022	49.76	49.76	48.65	49.46
4092	NASDAQ	ATNI	Wed, Aug 24, 2022	47.90	48.78	47.66	48.56
4091	NASDAQ	ATNI	Tue, Aug 23, 2022	48.49	48.49	47.56	47.76
4090	NASDAQ	ATNI	Mon, Aug 22, 2022	48.93	49.29	48.09	48.36
4089	NASDAQ	ATNI	Fri, Aug 19, 2022	49.59	50.45	48.84	49.38
4088	NASDAQ	ATNI	Thu, Aug 18, 2022	48.79	49.85	48.42	49.63
4087	NASDAQ	ATNI	Wed, Aug 17, 2022	49.26	49.40	48.35	48.83
4086	NASDAQ	ATNI	Tue, Aug 16, 2022	48.21	49.59	48.17	49.38
4085	NASDAQ	ATNI	Mon, Aug 15, 2022	47.75	49.37	47.27	48.61
4084	NASDAQ	ATNI	Fri, Aug 12, 2022	46.70	48.00	46.37	47.81
4083	NASDAQ	ATNI	Thu, Aug 11, 2022	47.66	47.66	46.41	46.89
4082	NASDAQ	ATNI	Wed, Aug 10, 2022	48.83	48.94	46.71	47.19
4081	NASDAQ	ATNI	Tue, Aug 9, 2022	46.37	48.93	46.37	48.88
4080	NASDAQ	ATNI	Mon, Aug 8, 2022	45.52	46.90	45.40	46.54
4079	NASDAQ	ATNI	Fri, Aug 5, 2022	46.13	46.13	45.13	45.63
4078	NASDAQ	ATNI	Thu, Aug 4, 2022	46.30	46.77	45.92	46.34
4077	NASDAQ	ATNI	Wed, Aug 3, 2022	46.01	46.65	45.65	46.49
4076	NASDAQ	ATNI	Tue, Aug 2, 2022	45.95	46.64	45.82	46.13
4075	NASDAQ	ATNI	Mon, Aug 1, 2022	46.26	47.80	45.98	46.96
4074	NASDAQ	ATNI	Fri, Jul 29, 2022	44.11	46.48	42.68	46.04
4073	NASDAQ	ATNI	Thu, Jul 28, 2022	46.99	47.55	44.04	44.36
4072	NASDAQ	ATNI	Wed, Jul 27, 2022	46.77	47.96	46.26	47.36
4071	NASDAQ	ATNI	Tue, Jul 26, 2022	44.56	47.20	44.56	46.75
4070	NASDAQ	ATNI	Mon, Jul 25, 2022	43.70	44.58	43.42	44.54
4069	NASDAQ	ATNI	Fri, Jul 22, 2022	44.01	44.70	42.40	43.42
4068	NASDAQ	ATNI	Thu, Jul 21, 2022	45.17	45.23	44.01	44.25
4067	NASDAQ	ATNI	Wed, Jul 20, 2022	45.99	46.79	45.28	45.54
4066	NASDAQ	ATNI	Tue, Jul 19, 2022	45.84	46.80	45.84	46.27
4065	NASDAQ	ATNI	Mon, Jul 18, 2022	45.95	46.15	45.31	45.44
4064	NASDAQ	ATNI	Fri, Jul 15, 2022	44.89	45.82	44.54	45.65
4063	NASDAQ	ATNI	Thu, Jul 14, 2022	44.30	44.55	43.62	44.35
4062	NASDAQ	ATNI	Wed, Jul 13, 2022	45.32	45.32	44.26	44.87
4061	NASDAQ	ATNI	Tue, Jul 12, 2022	45.96	46.39	45.10	45.37
4060	NASDAQ	ATNI	Mon, Jul 11, 2022	45.37	46.21	45.37	45.74
4059	NASDAQ	ATNI	Fri, Jul 8, 2022	45.93	46.29	45.23	45.77
4058	NASDAQ	ATNI	Thu, Jul 7, 2022	47.88	47.89	46.12	46.14
4057	NASDAQ	ATNI	Wed, Jul 6, 2022	47.77	47.83	47.08	47.58
4056	NASDAQ	ATNI	Tue, Jul 5, 2022	47.91	48.10	46.71	48.09
4055	NASDAQ	ATNI	Fri, Jul 1, 2022	46.74	48.64	46.74	48.52
4054	NASDAQ	ATNI	Thu, Jun 30, 2022	45.50	46.93	45.00	46.91
4053	NASDAQ	ATNI	Wed, Jun 29, 2022	45.38	46.42	43.03	45.92
4052	NASDAQ	ATNI	Tue, Jun 28, 2022	47.05	48.99	45.60	45.67
4051	NASDAQ	ATNI	Mon, Jun 27, 2022	45.95	47.72	45.95	47.07
4050	NASDAQ	ATNI	Fri, Jun 24, 2022	45.40	47.53	45.15	47.31
4049	NASDAQ	ATNI	Thu, Jun 23, 2022	45.02	45.58	44.94	45.45
4048	NASDAQ	ATNI	Wed, Jun 22, 2022	44.17	45.46	44.17	45.16
4047	NASDAQ	ATNI	Tue, Jun 21, 2022	43.03	44.46	42.65	44.33
4046	NASDAQ	ATNI	Fri, Jun 17, 2022	41.58	42.86	41.50	42.75
4045	NASDAQ	ATNI	Thu, Jun 16, 2022	43.10	43.10	41.30	41.58
4044	NASDAQ	ATNI	Wed, Jun 15, 2022	43.63	43.97	42.93	43.40
4043	NASDAQ	ATNI	Tue, Jun 14, 2022	41.79	43.76	41.59	43.25
4042	NASDAQ	ATNI	Mon, Jun 13, 2022	43.17	43.48	41.27	41.77
4041	NASDAQ	ATNI	Fri, Jun 10, 2022	43.20	44.41	42.87	43.65
4040	NASDAQ	ATNI	Thu, Jun 9, 2022	43.57	44.04	43.25	43.60
4039	NASDAQ	ATNI	Wed, Jun 8, 2022	44.27	44.49	43.59	43.84
4038	NASDAQ	ATNI	Tue, Jun 7, 2022	44.41	44.83	44.20	44.56
4037	NASDAQ	ATNI	Mon, Jun 6, 2022	44.35	44.66	43.98	44.51
4036	NASDAQ	ATNI	Fri, Jun 3, 2022	45.00	45.00	43.98	44.13
4035	NASDAQ	ATNI	Thu, Jun 2, 2022	45.05	45.43	44.25	45.05
4034	NASDAQ	ATNI	Wed, Jun 1, 2022	43.97	45.15	43.97	44.83
4033	NASDAQ	ATNI	Tue, May 31, 2022	43.82	44.13	43.81	44.09
4032	NASDAQ	ATNI	Fri, May 27, 2022	44.57	44.62	44.08	44.17
4031	NASDAQ	ATNI	Thu, May 26, 2022	44.61	45.02	43.76	44.39
4030	NASDAQ	ATNI	Wed, May 25, 2022	43.61	44.50	43.61	44.28
4029	NASDAQ	ATNI	Tue, May 24, 2022	42.73	44.31	42.70	43.92
4028	NASDAQ	ATNI	Mon, May 23, 2022	41.56	42.72	41.34	42.72
4027	NASDAQ	ATNI	Fri, May 20, 2022	41.44	41.44	40.32	41.17
4026	NASDAQ	ATNI	Thu, May 19, 2022	42.39	42.93	40.95	41.24
4025	NASDAQ	ATNI	Wed, May 18, 2022	42.19	43.69	41.82	42.74
4024	NASDAQ	ATNI	Tue, May 17, 2022	41.24	42.33	40.92	42.33
4023	NASDAQ	ATNI	Mon, May 16, 2022	39.75	41.13	39.75	40.95
4022	NASDAQ	ATNI	Fri, May 13, 2022	41.19	41.64	39.74	39.94
4021	NASDAQ	ATNI	Thu, May 12, 2022	40.03	41.39	40.03	41.25
4020	NASDAQ	ATNI	Wed, May 11, 2022	39.63	40.75	39.60	40.12
4019	NASDAQ	ATNI	Tue, May 10, 2022	41.40	41.70	39.60	39.84
4018	NASDAQ	ATNI	Mon, May 9, 2022	40.16	41.54	38.84	41.26
4017	NASDAQ	ATNI	Fri, May 6, 2022	40.34	40.84	39.86	40.27
4016	NASDAQ	ATNI	Thu, May 5, 2022	40.90	41.88	39.59	40.64
4015	NASDAQ	ATNI	Wed, May 4, 2022	39.17	41.24	39.17	41.13
4014	NASDAQ	ATNI	Tue, May 3, 2022	39.31	39.89	38.82	39.17
4013	NASDAQ	ATNI	Mon, May 2, 2022	39.80	40.19	39.09	39.35
4012	NASDAQ	ATNI	Fri, Apr 29, 2022	40.30	41.05	39.44	39.50
4011	NASDAQ	ATNI	Thu, Apr 28, 2022	40.30	41.18	39.86	40.52
4010	NASDAQ	ATNI	Wed, Apr 27, 2022	40.23	41.74	39.44	40.55
4009	NASDAQ	ATNI	Tue, Apr 26, 2022	41.10	41.27	39.99	40.09
4008	NASDAQ	ATNI	Mon, Apr 25, 2022	41.26	41.52	40.96	41.17
4007	NASDAQ	ATNI	Fri, Apr 22, 2022	40.82	41.58	40.81	41.16
4006	NASDAQ	ATNI	Thu, Apr 21, 2022	40.56	41.72	40.04	41.28
4005	NASDAQ	ATNI	Wed, Apr 20, 2022	40.62	40.97	40.11	40.46
4004	NASDAQ	ATNI	Tue, Apr 19, 2022	40.36	40.85	40.17	40.28
4003	NASDAQ	ATNI	Mon, Apr 18, 2022	40.67	41.03	40.06	40.30
4002	NASDAQ	ATNI	Thu, Apr 14, 2022	41.66	42.07	39.81	40.83
4001	NASDAQ	ATNI	Wed, Apr 13, 2022	41.77	41.93	41.40	41.69
4000	NASDAQ	ATNI	Tue, Apr 12, 2022	41.63	42.53	41.09	41.47
3999	NASDAQ	ATNI	Mon, Apr 11, 2022	41.63	42.30	41.33	41.37
3998	NASDAQ	ATNI	Fri, Apr 8, 2022	41.27	42.03	41.27	41.78
3997	NASDAQ	ATNI	Thu, Apr 7, 2022	42.18	42.18	40.62	41.14
3996	NASDAQ	ATNI	Wed, Apr 6, 2022	39.74	41.49	39.74	41.07
3995	NASDAQ	ATNI	Tue, Apr 5, 2022	39.93	40.50	39.70	39.84
3994	NASDAQ	ATNI	Mon, Apr 4, 2022	40.61	40.64	39.62	40.34
3993	NASDAQ	ATNI	Fri, Apr 1, 2022	39.78	40.95	39.49	40.52
3992	NASDAQ	ATNI	Thu, Mar 31, 2022	38.87	40.27	38.87	39.88
3991	NASDAQ	ATNI	Wed, Mar 30, 2022	39.75	39.75	38.70	38.87
3990	NASDAQ	ATNI	Tue, Mar 29, 2022	39.44	39.58	38.91	39.35
3989	NASDAQ	ATNI	Mon, Mar 28, 2022	39.36	40.16	38.78	39.10
3988	NASDAQ	ATNI	Fri, Mar 25, 2022	38.74	40.01	38.68	39.32
3987	NASDAQ	ATNI	Thu, Mar 24, 2022	39.89	39.89	38.43	39.23
3986	NASDAQ	ATNI	Wed, Mar 23, 2022	38.24	38.57	37.69	38.49
3985	NASDAQ	ATNI	Tue, Mar 22, 2022	39.52	39.52	38.31	38.32
3984	NASDAQ	ATNI	Mon, Mar 21, 2022	38.90	39.60	38.80	39.12
3983	NASDAQ	ATNI	Fri, Mar 18, 2022	37.85	39.04	37.03	39.04
3982	NASDAQ	ATNI	Thu, Mar 17, 2022	36.81	38.62	36.50	38.47
3981	NASDAQ	ATNI	Wed, Mar 16, 2022	36.56	37.15	34.81	37.03
3980	NASDAQ	ATNI	Tue, Mar 15, 2022	36.24	36.85	36.03	36.68
3979	NASDAQ	ATNI	Mon, Mar 14, 2022	35.60	36.18	35.22	35.97
3978	NASDAQ	ATNI	Fri, Mar 11, 2022	35.54	35.54	34.73	35.22
3977	NASDAQ	ATNI	Thu, Mar 10, 2022	35.27	35.27	34.41	34.79
3976	NASDAQ	ATNI	Wed, Mar 9, 2022	35.46	36.00	34.88	35.35
3975	NASDAQ	ATNI	Tue, Mar 8, 2022	33.55	35.07	33.38	34.76
3974	NASDAQ	ATNI	Mon, Mar 7, 2022	32.52	33.59	32.07	33.45
3973	NASDAQ	ATNI	Fri, Mar 4, 2022	33.18	33.18	32.30	32.66
3972	NASDAQ	ATNI	Thu, Mar 3, 2022	33.72	33.81	33.05	33.19
3971	NASDAQ	ATNI	Wed, Mar 2, 2022	33.05	34.11	33.05	33.87
3970	NASDAQ	ATNI	Tue, Mar 1, 2022	33.53	33.53	32.27	32.82
3969	NASDAQ	ATNI	Mon, Feb 28, 2022	33.08	34.16	33.02	33.33
3968	NASDAQ	ATNI	Fri, Feb 25, 2022	34.68	35.26	33.95	34.32
3967	NASDAQ	ATNI	Thu, Feb 24, 2022	33.34	35.05	32.31	34.67
3966	NASDAQ	ATNI	Wed, Feb 23, 2022	34.62	34.95	34.17	34.48
3965	NASDAQ	ATNI	Tue, Feb 22, 2022	34.65	34.99	33.50	34.32
3964	NASDAQ	ATNI	Fri, Feb 18, 2022	34.12	34.94	33.51	34.67
3963	NASDAQ	ATNI	Thu, Feb 17, 2022	34.12	34.40	33.53	34.33
3962	NASDAQ	ATNI	Wed, Feb 16, 2022	35.43	36.02	34.57	34.68
3961	NASDAQ	ATNI	Tue, Feb 15, 2022	35.04	35.78	35.04	35.30
3960	NASDAQ	ATNI	Mon, Feb 14, 2022	34.23	35.34	34.01	34.74
3959	NASDAQ	ATNI	Fri, Feb 11, 2022	33.52	34.49	33.01	34.32
3958	NASDAQ	ATNI	Thu, Feb 10, 2022	34.17	34.47	33.27	33.33
3957	NASDAQ	ATNI	Wed, Feb 9, 2022	36.82	36.82	34.21	34.30
3956	NASDAQ	ATNI	Tue, Feb 8, 2022	35.93	36.97	35.76	36.47
3955	NASDAQ	ATNI	Mon, Feb 7, 2022	35.86	36.23	34.77	36.12
3954	NASDAQ	ATNI	Fri, Feb 4, 2022	37.05	37.05	35.70	36.01
3953	NASDAQ	ATNI	Thu, Feb 3, 2022	37.56	37.89	37.25	37.35
3952	NASDAQ	ATNI	Wed, Feb 2, 2022	38.90	39.02	37.62	37.78
3951	NASDAQ	ATNI	Tue, Feb 1, 2022	39.51	39.90	38.41	38.72
3950	NASDAQ	ATNI	Mon, Jan 31, 2022	39.61	39.98	39.40	39.68
3949	NASDAQ	ATNI	Fri, Jan 28, 2022	39.01	39.94	38.70	39.94
3948	NASDAQ	ATNI	Thu, Jan 27, 2022	38.81	39.89	38.37	38.84
3947	NASDAQ	ATNI	Wed, Jan 26, 2022	40.32	42.10	38.66	38.75
3946	NASDAQ	ATNI	Tue, Jan 25, 2022	40.24	40.75	39.82	40.18
3945	NASDAQ	ATNI	Mon, Jan 24, 2022	39.00	40.91	39.00	40.64
3944	NASDAQ	ATNI	Fri, Jan 21, 2022	38.90	40.42	38.42	39.44
3943	NASDAQ	ATNI	Thu, Jan 20, 2022	39.68	39.75	39.01	39.04
3942	NASDAQ	ATNI	Wed, Jan 19, 2022	40.19	40.19	39.35	39.76
3941	NASDAQ	ATNI	Tue, Jan 18, 2022	40.40	40.41	39.67	39.93
3940	NASDAQ	ATNI	Fri, Jan 14, 2022	40.64	41.76	40.51	40.77
3939	NASDAQ	ATNI	Thu, Jan 13, 2022	40.52	41.07	40.25	41.04
3938	NASDAQ	ATNI	Wed, Jan 12, 2022	40.82	41.03	40.31	40.42
3937	NASDAQ	ATNI	Tue, Jan 11, 2022	41.42	41.57	40.46	40.92
3936	NASDAQ	ATNI	Mon, Jan 10, 2022	41.77	41.90	41.23	41.52
3935	NASDAQ	ATNI	Fri, Jan 7, 2022	40.89	42.03	40.57	41.73
3934	NASDAQ	ATNI	Thu, Jan 6, 2022	41.01	41.60	40.91	41.06
3933	NASDAQ	ATNI	Wed, Jan 5, 2022	40.86	41.59	40.67	41.13
3932	NASDAQ	ATNI	Tue, Jan 4, 2022	40.78	41.09	40.39	40.66
3931	NASDAQ	ATNI	Mon, Jan 3, 2022	39.84	41.23	39.84	40.87
3930	NASDAQ	ATNI	Fri, Dec 31, 2021	39.94	41.04	39.72	39.95
3929	NASDAQ	ATNI	Thu, Dec 30, 2021	40.38	40.56	40.00	40.18
3928	NASDAQ	ATNI	Wed, Dec 29, 2021	40.51	40.71	39.84	40.31
3927	NASDAQ	ATNI	Tue, Dec 28, 2021	40.27	40.53	37.51	40.12
3926	NASDAQ	ATNI	Mon, Dec 27, 2021	40.93	41.05	40.00	40.27
3925	NASDAQ	ATNI	Thu, Dec 23, 2021	41.15	41.35	40.52	40.92
3924	NASDAQ	ATNI	Wed, Dec 22, 2021	41.06	41.06	40.38	40.85
3923	NASDAQ	ATNI	Tue, Dec 21, 2021	40.87	41.57	40.63	41.20
3922	NASDAQ	ATNI	Mon, Dec 20, 2021	40.64	41.66	39.81	40.56
3921	NASDAQ	ATNI	Fri, Dec 17, 2021	41.55	41.79	40.69	41.21
3920	NASDAQ	ATNI	Thu, Dec 16, 2021	41.50	42.64	40.99	41.50
3919	NASDAQ	ATNI	Wed, Dec 15, 2021	40.21	41.10	40.05	41.08
3918	NASDAQ	ATNI	Tue, Dec 14, 2021	41.07	42.21	39.49	40.35
3917	NASDAQ	ATNI	Mon, Dec 13, 2021	39.67	41.83	39.44	41.43
3916	NASDAQ	ATNI	Fri, Dec 10, 2021	40.15	40.99	39.54	39.75
3915	NASDAQ	ATNI	Thu, Dec 9, 2021	39.29	40.00	39.01	39.88
3914	NASDAQ	ATNI	Wed, Dec 8, 2021	39.83	40.15	39.46	39.71
3913	NASDAQ	ATNI	Tue, Dec 7, 2021	40.61	41.07	39.88	39.96
3912	NASDAQ	ATNI	Mon, Dec 6, 2021	40.56	41.46	40.41	40.90
3911	NASDAQ	ATNI	Fri, Dec 3, 2021	40.00	40.31	39.27	40.03
3910	NASDAQ	ATNI	Thu, Dec 2, 2021	38.14	40.23	38.14	40.05
3909	NASDAQ	ATNI	Wed, Dec 1, 2021	38.95	39.91	37.89	38.00
3908	NASDAQ	ATNI	Tue, Nov 30, 2021	39.53	39.74	38.07	38.21
3907	NASDAQ	ATNI	Mon, Nov 29, 2021	41.76	42.10	39.78	40.03
3906	NASDAQ	ATNI	Fri, Nov 26, 2021	42.42	42.53	40.84	41.53
3905	NASDAQ	ATNI	Wed, Nov 24, 2021	43.40	43.66	42.89	43.31
3904	NASDAQ	ATNI	Tue, Nov 23, 2021	41.85	43.48	41.85	43.15
3903	NASDAQ	ATNI	Mon, Nov 22, 2021	42.15	42.99	41.50	42.08
3902	NASDAQ	ATNI	Fri, Nov 19, 2021	41.89	42.52	41.34	41.89
3901	NASDAQ	ATNI	Thu, Nov 18, 2021	42.87	42.87	41.92	42.22
3900	NASDAQ	ATNI	Wed, Nov 17, 2021	41.92	42.82	41.52	42.82
3899	NASDAQ	ATNI	Tue, Nov 16, 2021	43.14	43.14	41.99	42.18
3898	NASDAQ	ATNI	Mon, Nov 15, 2021	43.11	43.15	42.53	42.88
3897	NASDAQ	ATNI	Fri, Nov 12, 2021	43.15	43.19	41.72	43.19
3896	NASDAQ	ATNI	Thu, Nov 11, 2021	43.20	43.47	42.93	43.20
3895	NASDAQ	ATNI	Wed, Nov 10, 2021	43.55	44.10	43.00	43.13
3894	NASDAQ	ATNI	Tue, Nov 9, 2021	43.66	44.24	43.18	43.85
3893	NASDAQ	ATNI	Mon, Nov 8, 2021	44.13	44.23	43.59	43.85
3892	NASDAQ	ATNI	Fri, Nov 5, 2021	43.13	44.75	43.13	43.76
3891	NASDAQ	ATNI	Thu, Nov 4, 2021	43.41	43.94	42.33	42.79
3890	NASDAQ	ATNI	Wed, Nov 3, 2021	42.72	43.62	42.34	43.21
3889	NASDAQ	ATNI	Tue, Nov 2, 2021	42.56	42.82	42.05	42.55
3888	NASDAQ	ATNI	Mon, Nov 1, 2021	41.03	42.93	40.79	42.32
3887	NASDAQ	ATNI	Fri, Oct 29, 2021	42.98	42.98	40.77	40.78
3886	NASDAQ	ATNI	Thu, Oct 28, 2021	43.37	43.50	41.41	41.41
3885	NASDAQ	ATNI	Wed, Oct 27, 2021	44.35	44.39	43.34	43.37
3884	NASDAQ	ATNI	Tue, Oct 26, 2021	45.69	45.72	44.30	44.57
3883	NASDAQ	ATNI	Mon, Oct 25, 2021	45.78	45.78	45.01	45.55
3882	NASDAQ	ATNI	Fri, Oct 22, 2021	46.59	46.59	45.25	45.32
3881	NASDAQ	ATNI	Thu, Oct 21, 2021	46.74	47.10	46.10	46.26
3880	NASDAQ	ATNI	Wed, Oct 20, 2021	46.86	46.88	45.70	46.69
3879	NASDAQ	ATNI	Tue, Oct 19, 2021	46.86	46.86	45.95	46.17
3878	NASDAQ	ATNI	Mon, Oct 18, 2021	46.48	46.63	46.18	46.21
3877	NASDAQ	ATNI	Fri, Oct 15, 2021	47.36	47.70	46.41	46.55
3876	NASDAQ	ATNI	Thu, Oct 14, 2021	46.00	46.99	45.90	46.86
3875	NASDAQ	ATNI	Wed, Oct 13, 2021	45.43	45.88	45.10	45.88
3874	NASDAQ	ATNI	Tue, Oct 12, 2021	45.41	45.75	45.03	45.23
3873	NASDAQ	ATNI	Mon, Oct 11, 2021	46.39	46.44	45.15	45.23
3872	NASDAQ	ATNI	Fri, Oct 8, 2021	47.11	47.72	46.26	46.59
3871	NASDAQ	ATNI	Thu, Oct 7, 2021	47.07	47.34	46.62	46.97
3870	NASDAQ	ATNI	Wed, Oct 6, 2021	47.00	47.00	46.06	46.41
3869	NASDAQ	ATNI	Tue, Oct 5, 2021	47.31	47.79	46.45	47.37
3868	NASDAQ	ATNI	Mon, Oct 4, 2021	46.64	47.86	46.07	46.73
3867	NASDAQ	ATNI	Fri, Oct 1, 2021	47.03	47.31	45.27	46.05
3866	NASDAQ	ATNI	Thu, Sep 30, 2021	46.82	47.05	46.41	46.85
3865	NASDAQ	ATNI	Wed, Sep 29, 2021	46.66	47.46	46.18	46.60
3864	NASDAQ	ATNI	Tue, Sep 28, 2021	47.27	47.97	46.49	46.66
3863	NASDAQ	ATNI	Mon, Sep 27, 2021	46.87	48.14	46.40	48.00
3862	NASDAQ	ATNI	Fri, Sep 24, 2021	47.42	47.76	46.89	47.02
3861	NASDAQ	ATNI	Thu, Sep 23, 2021	46.73	47.48	46.42	47.48
3860	NASDAQ	ATNI	Wed, Sep 22, 2021	46.74	47.11	46.25	46.48
3859	NASDAQ	ATNI	Tue, Sep 21, 2021	46.73	47.00	46.12	46.39
3858	NASDAQ	ATNI	Mon, Sep 20, 2021	45.53	46.53	45.12	46.39
3857	NASDAQ	ATNI	Fri, Sep 17, 2021	46.60	46.88	45.39	46.01
3856	NASDAQ	ATNI	Thu, Sep 16, 2021	46.34	46.36	45.34	46.16
3855	NASDAQ	ATNI	Wed, Sep 15, 2021	45.93	46.62	45.46	46.35
3854	NASDAQ	ATNI	Tue, Sep 14, 2021	47.03	47.03	45.29	45.84
3853	NASDAQ	ATNI	Mon, Sep 13, 2021	46.64	47.02	46.06	46.72
3852	NASDAQ	ATNI	Fri, Sep 10, 2021	47.18	47.60	45.35	46.50
3851	NASDAQ	ATNI	Thu, Sep 9, 2021	46.71	47.54	46.25	46.84
3850	NASDAQ	ATNI	Wed, Sep 8, 2021	46.55	47.23	46.15	46.77
3849	NASDAQ	ATNI	Tue, Sep 7, 2021	45.52	47.74	45.52	46.51
3848	NASDAQ	ATNI	Fri, Sep 3, 2021	47.17	47.26	45.33	45.96
3847	NASDAQ	ATNI	Thu, Sep 2, 2021	45.13	47.40	45.03	47.09
3846	NASDAQ	ATNI	Wed, Sep 1, 2021	45.49	45.81	45.06	45.20
3845	NASDAQ	ATNI	Tue, Aug 31, 2021	45.06	45.76	45.00	45.59
3844	NASDAQ	ATNI	Mon, Aug 30, 2021	45.33	45.59	44.98	45.19
3843	NASDAQ	ATNI	Fri, Aug 27, 2021	45.08	45.87	44.75	45.37
3842	NASDAQ	ATNI	Thu, Aug 26, 2021	44.93	45.25	44.54	44.87
3841	NASDAQ	ATNI	Wed, Aug 25, 2021	44.95	45.41	44.34	44.71
3840	NASDAQ	ATNI	Tue, Aug 24, 2021	45.39	45.97	44.88	45.19
3839	NASDAQ	ATNI	Mon, Aug 23, 2021	45.37	46.17	45.31	45.31
3838	NASDAQ	ATNI	Fri, Aug 20, 2021	44.69	46.34	44.69	45.31
3837	NASDAQ	ATNI	Thu, Aug 19, 2021	44.36	45.22	44.36	45.01
3836	NASDAQ	ATNI	Wed, Aug 18, 2021	45.56	45.86	44.59	44.59
3835	NASDAQ	ATNI	Tue, Aug 17, 2021	45.92	47.37	45.03	45.62
3834	NASDAQ	ATNI	Mon, Aug 16, 2021	46.24	46.50	45.98	46.00
3833	NASDAQ	ATNI	Fri, Aug 13, 2021	45.87	46.85	45.55	46.44
3832	NASDAQ	ATNI	Thu, Aug 12, 2021	44.77	45.70	44.15	45.52
3831	NASDAQ	ATNI	Wed, Aug 11, 2021	44.27	44.72	43.81	44.66
3830	NASDAQ	ATNI	Tue, Aug 10, 2021	44.11	44.50	43.86	44.28
3829	NASDAQ	ATNI	Mon, Aug 9, 2021	43.88	44.30	43.84	43.84
3828	NASDAQ	ATNI	Fri, Aug 6, 2021	44.54	44.54	43.82	43.97
3827	NASDAQ	ATNI	Thu, Aug 5, 2021	44.33	44.64	44.09	44.24
3826	NASDAQ	ATNI	Wed, Aug 4, 2021	43.58	45.44	43.11	43.97
3825	NASDAQ	ATNI	Tue, Aug 3, 2021	42.62	43.74	42.47	43.55
3824	NASDAQ	ATNI	Mon, Aug 2, 2021	43.15	43.74	42.31	42.68
3823	NASDAQ	ATNI	Fri, Jul 30, 2021	44.35	44.35	42.88	43.05
3822	NASDAQ	ATNI	Thu, Jul 29, 2021	44.03	44.03	43.31	43.46
3821	NASDAQ	ATNI	Wed, Jul 28, 2021	43.89	43.92	43.17	43.40
3820	NASDAQ	ATNI	Tue, Jul 27, 2021	43.99	44.40	43.48	43.90
3819	NASDAQ	ATNI	Mon, Jul 26, 2021	43.69	44.49	43.59	43.85
3818	NASDAQ	ATNI	Fri, Jul 23, 2021	43.40	43.63	42.79	43.63
3817	NASDAQ	ATNI	Thu, Jul 22, 2021	43.88	43.88	43.02	43.17
3816	NASDAQ	ATNI	Wed, Jul 21, 2021	44.48	45.14	43.86	44.11
3815	NASDAQ	ATNI	Tue, Jul 20, 2021	43.97	44.96	43.97	44.11
3814	NASDAQ	ATNI	Mon, Jul 19, 2021	43.71	44.26	42.90	43.74
3813	NASDAQ	ATNI	Fri, Jul 16, 2021	44.94	45.66	44.14	44.34
3812	NASDAQ	ATNI	Thu, Jul 15, 2021	44.19	44.89	43.73	44.84
3811	NASDAQ	ATNI	Wed, Jul 14, 2021	44.98	45.54	44.11	44.11
3810	NASDAQ	ATNI	Tue, Jul 13, 2021	45.30	45.43	44.94	44.94
3809	NASDAQ	ATNI	Mon, Jul 12, 2021	45.28	45.73	45.09	45.64
3808	NASDAQ	ATNI	Fri, Jul 9, 2021	44.69	45.77	44.69	45.56
3807	NASDAQ	ATNI	Thu, Jul 8, 2021	43.95	44.89	43.95	44.60
3806	NASDAQ	ATNI	Wed, Jul 7, 2021	45.42	45.42	44.37	44.75
3805	NASDAQ	ATNI	Tue, Jul 6, 2021	45.86	45.86	45.27	45.27
3804	NASDAQ	ATNI	Fri, Jul 2, 2021	46.02	46.21	45.71	45.87
3803	NASDAQ	ATNI	Thu, Jul 1, 2021	45.89	46.81	45.83	46.42
3802	NASDAQ	ATNI	Wed, Jun 30, 2021	45.87	46.35	45.32	45.49
3801	NASDAQ	ATNI	Tue, Jun 29, 2021	47.69	47.69	45.87	45.99
3800	NASDAQ	ATNI	Mon, Jun 28, 2021	47.88	48.25	46.12	46.30
3799	NASDAQ	ATNI	Fri, Jun 25, 2021	46.77	47.92	46.77	47.45
3798	NASDAQ	ATNI	Thu, Jun 24, 2021	46.07	47.09	45.67	46.84
3797	NASDAQ	ATNI	Wed, Jun 23, 2021	46.01	46.21	43.02	45.75
3796	NASDAQ	ATNI	Tue, Jun 22, 2021	45.81	46.12	45.28	46.12
3795	NASDAQ	ATNI	Mon, Jun 21, 2021	45.71	46.08	44.77	46.07
3794	NASDAQ	ATNI	Fri, Jun 18, 2021	45.58	45.92	44.76	45.37
3793	NASDAQ	ATNI	Thu, Jun 17, 2021	46.56	46.56	45.75	46.20
3792	NASDAQ	ATNI	Wed, Jun 16, 2021	47.12	47.12	45.54	46.18
3791	NASDAQ	ATNI	Tue, Jun 15, 2021	46.88	48.25	46.17	47.37
3790	NASDAQ	ATNI	Mon, Jun 14, 2021	48.30	48.42	46.01	46.53
3789	NASDAQ	ATNI	Fri, Jun 11, 2021	49.39	49.85	48.26	48.54
3788	NASDAQ	ATNI	Thu, Jun 10, 2021	49.01	49.88	48.95	49.29
3787	NASDAQ	ATNI	Wed, Jun 9, 2021	47.80	49.40	47.74	48.90
3786	NASDAQ	ATNI	Tue, Jun 8, 2021	47.36	48.11	47.36	47.99
3785	NASDAQ	ATNI	Mon, Jun 7, 2021	47.37	47.60	47.02	47.11
3784	NASDAQ	ATNI	Fri, Jun 4, 2021	47.60	48.23	47.16	47.48
3783	NASDAQ	ATNI	Thu, Jun 3, 2021	47.64	47.94	47.57	47.65
3782	NASDAQ	ATNI	Wed, Jun 2, 2021	48.24	48.60	47.41	47.93
3781	NASDAQ	ATNI	Tue, Jun 1, 2021	47.33	48.91	47.31	47.98
3780	NASDAQ	ATNI	Fri, May 28, 2021	47.50	47.91	46.82	47.27
3779	NASDAQ	ATNI	Thu, May 27, 2021	47.73	48.02	47.02	47.18
3778	NASDAQ	ATNI	Wed, May 26, 2021	46.84	47.85	46.84	47.72
3777	NASDAQ	ATNI	Tue, May 25, 2021	47.44	47.44	46.28	46.51
3776	NASDAQ	ATNI	Mon, May 24, 2021	47.98	48.12	46.62	46.74
3775	NASDAQ	ATNI	Fri, May 21, 2021	49.08	49.08	47.94	47.99
3774	NASDAQ	ATNI	Thu, May 20, 2021	47.80	48.60	47.80	48.60
3773	NASDAQ	ATNI	Wed, May 19, 2021	47.39	48.78	46.91	48.23
3772	NASDAQ	ATNI	Tue, May 18, 2021	48.12	48.60	47.75	47.79
3771	NASDAQ	ATNI	Mon, May 17, 2021	49.08	49.35	48.02	48.21
3770	NASDAQ	ATNI	Fri, May 14, 2021	48.28	49.55	47.95	49.37
3769	NASDAQ	ATNI	Thu, May 13, 2021	46.29	48.44	46.20	47.98
3768	NASDAQ	ATNI	Wed, May 12, 2021	46.42	46.60	45.68	46.11
3767	NASDAQ	ATNI	Tue, May 11, 2021	46.68	48.75	46.48	46.67
3766	NASDAQ	ATNI	Mon, May 10, 2021	47.79	48.55	47.01	47.24
3765	NASDAQ	ATNI	Fri, May 7, 2021	48.12	48.57	47.21	47.43
3764	NASDAQ	ATNI	Thu, May 6, 2021	46.63	48.61	46.00	48.29
3763	NASDAQ	ATNI	Wed, May 5, 2021	47.78	47.78	46.40	46.58
3762	NASDAQ	ATNI	Tue, May 4, 2021	47.17	47.25	46.15	46.92
3761	NASDAQ	ATNI	Mon, May 3, 2021	45.74	47.86	45.74	47.36
3760	NASDAQ	ATNI	Fri, Apr 30, 2021	45.76	46.25	45.34	45.58
3759	NASDAQ	ATNI	Thu, Apr 29, 2021	46.34	47.50	45.89	45.92
3758	NASDAQ	ATNI	Wed, Apr 28, 2021	47.97	48.45	46.00	47.09
3757	NASDAQ	ATNI	Tue, Apr 27, 2021	47.41	48.13	46.46	47.90
3756	NASDAQ	ATNI	Mon, Apr 26, 2021	49.30	49.89	47.41	47.56
3755	NASDAQ	ATNI	Fri, Apr 23, 2021	48.99	49.83	47.50	48.95
3754	NASDAQ	ATNI	Thu, Apr 22, 2021	49.60	49.76	48.10	48.45
3753	NASDAQ	ATNI	Wed, Apr 21, 2021	50.35	50.35	49.19	49.50
3752	NASDAQ	ATNI	Tue, Apr 20, 2021	50.01	50.37	48.88	49.65
3751	NASDAQ	ATNI	Mon, Apr 19, 2021	50.06	50.46	49.95	50.10
3750	NASDAQ	ATNI	Fri, Apr 16, 2021	50.99	50.99	50.00	50.02
3749	NASDAQ	ATNI	Thu, Apr 15, 2021	50.31	50.66	49.70	50.66
3748	NASDAQ	ATNI	Wed, Apr 14, 2021	50.03	51.05	49.62	50.32
3747	NASDAQ	ATNI	Tue, Apr 13, 2021	48.40	51.51	48.07	50.20
3746	NASDAQ	ATNI	Mon, Apr 12, 2021	47.56	48.84	47.55	48.44
3745	NASDAQ	ATNI	Fri, Apr 9, 2021	46.89	48.89	46.26	48.31
3744	NASDAQ	ATNI	Thu, Apr 8, 2021	46.20	47.00	45.37	46.91
3743	NASDAQ	ATNI	Wed, Apr 7, 2021	46.64	47.39	45.42	46.41
3742	NASDAQ	ATNI	Tue, Apr 6, 2021	47.95	48.34	46.35	47.01
3741	NASDAQ	ATNI	Mon, Apr 5, 2021	50.44	50.53	47.01	48.34
3740	NASDAQ	ATNI	Thu, Apr 1, 2021	49.17	50.77	48.69	50.59
3739	NASDAQ	ATNI	Wed, Mar 31, 2021	48.59	49.99	47.49	49.12
3738	NASDAQ	ATNI	Tue, Mar 30, 2021	48.78	50.36	47.96	48.28
3737	NASDAQ	ATNI	Mon, Mar 29, 2021	48.34	49.52	47.80	48.67
3736	NASDAQ	ATNI	Fri, Mar 26, 2021	47.85	48.87	47.47	48.42
3735	NASDAQ	ATNI	Thu, Mar 25, 2021	46.54	48.40	46.03	47.21
3734	NASDAQ	ATNI	Wed, Mar 24, 2021	48.76	51.47	46.90	46.92
3733	NASDAQ	ATNI	Tue, Mar 23, 2021	50.70	50.90	48.18	48.38
3732	NASDAQ	ATNI	Mon, Mar 22, 2021	50.06	51.92	49.44	51.27
3731	NASDAQ	ATNI	Fri, Mar 19, 2021	49.44	51.58	47.98	50.53
3730	NASDAQ	ATNI	Thu, Mar 18, 2021	49.72	50.64	48.79	49.27
3729	NASDAQ	ATNI	Wed, Mar 17, 2021	49.90	50.55	49.10	49.79
3728	NASDAQ	ATNI	Tue, Mar 16, 2021	51.28	51.38	49.53	49.75
3727	NASDAQ	ATNI	Mon, Mar 15, 2021	52.43	52.43	50.83	51.68
3726	NASDAQ	ATNI	Fri, Mar 12, 2021	51.73	52.65	51.18	52.09
3725	NASDAQ	ATNI	Thu, Mar 11, 2021	52.06	52.38	50.94	52.11
3724	NASDAQ	ATNI	Wed, Mar 10, 2021	50.33	52.12	49.92	51.79
3723	NASDAQ	ATNI	Tue, Mar 9, 2021	52.37	52.37	49.94	50.43
3722	NASDAQ	ATNI	Mon, Mar 8, 2021	49.85	52.65	49.48	52.28
3721	NASDAQ	ATNI	Fri, Mar 5, 2021	49.10	50.13	48.22	49.88
3720	NASDAQ	ATNI	Thu, Mar 4, 2021	48.62	49.64	47.48	48.24
3719	NASDAQ	ATNI	Wed, Mar 3, 2021	47.14	48.93	46.44	48.58
3718	NASDAQ	ATNI	Tue, Mar 2, 2021	47.00	48.29	46.58	46.90
3717	NASDAQ	ATNI	Mon, Mar 1, 2021	49.17	50.44	46.37	47.21
3716	NASDAQ	ATNI	Fri, Feb 26, 2021	46.11	49.97	45.64	48.68
3715	NASDAQ	ATNI	Thu, Feb 25, 2021	44.65	46.53	44.65	46.01
3714	NASDAQ	ATNI	Wed, Feb 24, 2021	46.27	48.00	43.33	45.09
3713	NASDAQ	ATNI	Tue, Feb 23, 2021	45.66	47.40	45.03	46.90
3712	NASDAQ	ATNI	Mon, Feb 22, 2021	44.96	45.95	43.99	45.86
3711	NASDAQ	ATNI	Fri, Feb 19, 2021	44.67	46.01	44.50	44.94
3710	NASDAQ	ATNI	Thu, Feb 18, 2021	45.32	45.48	43.69	44.25
3709	NASDAQ	ATNI	Wed, Feb 17, 2021	45.45	45.80	43.95	45.63
3708	NASDAQ	ATNI	Tue, Feb 16, 2021	45.60	45.99	44.58	45.77
3707	NASDAQ	ATNI	Fri, Feb 12, 2021	45.80	45.99	44.90	45.42
3706	NASDAQ	ATNI	Thu, Feb 11, 2021	46.43	46.49	44.37	45.80
3705	NASDAQ	ATNI	Wed, Feb 10, 2021	47.47	47.71	46.29	46.34
3704	NASDAQ	ATNI	Tue, Feb 9, 2021	46.60	47.52	45.93	47.32
3703	NASDAQ	ATNI	Mon, Feb 8, 2021	45.17	46.84	45.17	46.54
3702	NASDAQ	ATNI	Fri, Feb 5, 2021	44.86	45.55	44.33	45.43
3701	NASDAQ	ATNI	Thu, Feb 4, 2021	44.12	44.47	42.43	44.16
3700	NASDAQ	ATNI	Wed, Feb 3, 2021	43.68	43.84	42.68	43.16
3699	NASDAQ	ATNI	Tue, Feb 2, 2021	44.38	44.89	43.65	43.90
3698	NASDAQ	ATNI	Mon, Feb 1, 2021	43.18	44.51	43.02	44.18
3697	NASDAQ	ATNI	Fri, Jan 29, 2021	42.32	44.62	42.32	43.18
3696	NASDAQ	ATNI	Thu, Jan 28, 2021	47.06	47.06	43.77	43.89
3695	NASDAQ	ATNI	Wed, Jan 27, 2021	47.70	47.93	46.27	46.76
3694	NASDAQ	ATNI	Tue, Jan 26, 2021	48.21	48.46	46.70	48.38
3693	NASDAQ	ATNI	Mon, Jan 25, 2021	45.96	48.36	45.41	47.94
3692	NASDAQ	ATNI	Fri, Jan 22, 2021	45.14	45.89	43.99	45.82
3691	NASDAQ	ATNI	Thu, Jan 21, 2021	47.11	47.36	45.48	45.81
3690	NASDAQ	ATNI	Wed, Jan 20, 2021	47.51	47.78	46.63	46.92
3689	NASDAQ	ATNI	Tue, Jan 19, 2021	47.84	47.94	46.76	47.50
3688	NASDAQ	ATNI	Fri, Jan 15, 2021	47.09	47.88	46.22	47.03
3687	NASDAQ	ATNI	Thu, Jan 14, 2021	46.91	48.24	46.39	47.52
3686	NASDAQ	ATNI	Wed, Jan 13, 2021	47.45	48.06	46.10	46.45
3685	NASDAQ	ATNI	Tue, Jan 12, 2021	47.07	48.16	46.30	47.54
3684	NASDAQ	ATNI	Mon, Jan 11, 2021	47.35	48.44	46.06	46.88
3683	NASDAQ	ATNI	Fri, Jan 8, 2021	49.67	49.88	47.11	48.27
3682	NASDAQ	ATNI	Thu, Jan 7, 2021	47.91	49.70	46.57	49.48
3681	NASDAQ	ATNI	Wed, Jan 6, 2021	45.85	49.91	43.94	48.17
3680	NASDAQ	ATNI	Tue, Jan 5, 2021	44.23	46.46	42.98	45.16
3679	NASDAQ	ATNI	Mon, Jan 4, 2021	42.06	45.63	41.93	44.56
3678	NASDAQ	ATNI	Thu, Dec 31, 2020	41.83	42.14	40.99	41.76
3677	NASDAQ	ATNI	Wed, Dec 30, 2020	42.99	43.39	41.67	41.90
3676	NASDAQ	ATNI	Tue, Dec 29, 2020	43.99	43.99	42.38	42.88
3675	NASDAQ	ATNI	Mon, Dec 28, 2020	44.50	44.89	43.73	43.99
3674	NASDAQ	ATNI	Thu, Dec 24, 2020	44.08	44.82	43.92	44.50
3673	NASDAQ	ATNI	Wed, Dec 23, 2020	43.94	45.35	43.43	44.08
3672	NASDAQ	ATNI	Tue, Dec 22, 2020	43.30	44.40	42.79	43.58
3671	NASDAQ	ATNI	Mon, Dec 21, 2020	42.75	44.17	41.49	43.63
3670	NASDAQ	ATNI	Fri, Dec 18, 2020	46.13	46.74	43.16	43.34
3669	NASDAQ	ATNI	Thu, Dec 17, 2020	46.93	50.99	45.50	45.78
3668	NASDAQ	ATNI	Wed, Dec 16, 2020	47.66	48.58	46.00	46.12
3667	NASDAQ	ATNI	Tue, Dec 15, 2020	46.54	47.99	46.22	47.99
3666	NASDAQ	ATNI	Mon, Dec 14, 2020	47.03	47.87	45.70	46.15
3665	NASDAQ	ATNI	Fri, Dec 11, 2020	46.11	47.07	45.08	46.40
3664	NASDAQ	ATNI	Thu, Dec 10, 2020	46.77	46.77	45.73	46.15
3663	NASDAQ	ATNI	Wed, Dec 9, 2020	48.25	48.25	46.55	46.95
3662	NASDAQ	ATNI	Tue, Dec 8, 2020	47.65	48.27	47.02	47.39
3661	NASDAQ	ATNI	Mon, Dec 7, 2020	47.22	48.24	47.22	47.75
3660	NASDAQ	ATNI	Fri, Dec 4, 2020	47.34	48.40	46.53	47.68
3659	NASDAQ	ATNI	Thu, Dec 3, 2020	47.88	48.49	46.53	46.97
3658	NASDAQ	ATNI	Wed, Dec 2, 2020	49.00	49.00	47.48	47.94
3657	NASDAQ	ATNI	Tue, Dec 1, 2020	49.23	49.80	47.02	47.78
3656	NASDAQ	ATNI	Mon, Nov 30, 2020	51.31	51.31	48.37	48.94
3655	NASDAQ	ATNI	Fri, Nov 27, 2020	49.92	50.96	49.00	50.89
3654	NASDAQ	ATNI	Wed, Nov 25, 2020	51.15	51.21	49.09	49.79
3653	NASDAQ	ATNI	Tue, Nov 24, 2020	49.97	51.81	49.97	51.36
3652	NASDAQ	ATNI	Mon, Nov 23, 2020	49.82	49.98	48.66	49.26
3651	NASDAQ	ATNI	Fri, Nov 20, 2020	49.11	50.34	48.93	49.11
3650	NASDAQ	ATNI	Thu, Nov 19, 2020	49.56	49.90	48.58	49.90
3649	NASDAQ	ATNI	Wed, Nov 18, 2020	51.01	51.53	49.65	49.66
3648	NASDAQ	ATNI	Tue, Nov 17, 2020	50.84	51.74	49.79	50.96
3647	NASDAQ	ATNI	Mon, Nov 16, 2020	51.83	51.99	50.63	51.27
3646	NASDAQ	ATNI	Fri, Nov 13, 2020	51.05	51.28	49.57	50.79
3645	NASDAQ	ATNI	Thu, Nov 12, 2020	51.05	51.05	49.32	50.72
3644	NASDAQ	ATNI	Wed, Nov 11, 2020	51.08	51.32	48.60	51.01
3643	NASDAQ	ATNI	Tue, Nov 10, 2020	50.16	52.37	50.16	51.14
3642	NASDAQ	ATNI	Mon, Nov 9, 2020	50.28	52.22	48.03	49.42
3641	NASDAQ	ATNI	Fri, Nov 6, 2020	47.58	48.55	46.81	46.93
3640	NASDAQ	ATNI	Thu, Nov 5, 2020	46.90	48.35	46.90	47.60
3639	NASDAQ	ATNI	Wed, Nov 4, 2020	46.94	47.95	45.21	46.66
3638	NASDAQ	ATNI	Tue, Nov 3, 2020	47.56	48.23	46.43	47.33
3637	NASDAQ	ATNI	Mon, Nov 2, 2020	45.26	47.36	44.90	47.19
3636	NASDAQ	ATNI	Fri, Oct 30, 2020	49.64	49.64	44.50	44.70
3635	NASDAQ	ATNI	Thu, Oct 29, 2020	46.31	46.31	44.37	45.95
3634	NASDAQ	ATNI	Wed, Oct 28, 2020	43.50	45.00	43.03	43.45
3633	NASDAQ	ATNI	Tue, Oct 27, 2020	44.67	45.48	44.47	44.64
3632	NASDAQ	ATNI	Mon, Oct 26, 2020	46.00	46.41	44.15	44.51
3631	NASDAQ	ATNI	Fri, Oct 23, 2020	46.97	46.97	45.97	46.10
3630	NASDAQ	ATNI	Thu, Oct 22, 2020	46.89	47.52	46.25	46.80
3629	NASDAQ	ATNI	Wed, Oct 21, 2020	47.15	48.00	46.66	46.72
3628	NASDAQ	ATNI	Tue, Oct 20, 2020	48.00	49.12	47.02	47.37
3627	NASDAQ	ATNI	Mon, Oct 19, 2020	48.37	48.49	47.30	47.84
3626	NASDAQ	ATNI	Fri, Oct 16, 2020	47.53	48.53	47.53	48.12
3625	NASDAQ	ATNI	Thu, Oct 15, 2020	47.23	48.27	46.85	47.64
3624	NASDAQ	ATNI	Wed, Oct 14, 2020	49.33	49.77	47.80	48.02
3623	NASDAQ	ATNI	Tue, Oct 13, 2020	50.07	50.45	48.97	49.17
3622	NASDAQ	ATNI	Mon, Oct 12, 2020	50.40	51.31	50.00	50.63
3621	NASDAQ	ATNI	Fri, Oct 9, 2020	50.89	51.01	49.78	50.37
3620	NASDAQ	ATNI	Thu, Oct 8, 2020	50.11	50.78	49.30	50.38
3619	NASDAQ	ATNI	Wed, Oct 7, 2020	49.98	49.98	48.94	49.80
3618	NASDAQ	ATNI	Tue, Oct 6, 2020	50.39	51.17	49.45	49.88
3617	NASDAQ	ATNI	Mon, Oct 5, 2020	49.04	50.85	49.04	50.12
3616	NASDAQ	ATNI	Fri, Oct 2, 2020	48.83	49.21	48.39	48.70
3615	NASDAQ	ATNI	Thu, Oct 1, 2020	50.03	51.03	48.67	49.34
3614	NASDAQ	ATNI	Wed, Sep 30, 2020	51.85	51.87	49.58	50.14
3613	NASDAQ	ATNI	Tue, Sep 29, 2020	50.55	52.11	50.20	51.50
3612	NASDAQ	ATNI	Mon, Sep 28, 2020	51.99	52.03	49.75	50.79
3611	NASDAQ	ATNI	Fri, Sep 25, 2020	50.04	52.20	50.04	51.63
3610	NASDAQ	ATNI	Thu, Sep 24, 2020	50.03	51.15	48.94	50.45
3609	NASDAQ	ATNI	Wed, Sep 23, 2020	50.25	51.65	48.28	48.36
3608	NASDAQ	ATNI	Tue, Sep 22, 2020	50.61	51.26	48.73	50.09
3607	NASDAQ	ATNI	Mon, Sep 21, 2020	51.43	52.08	49.79	50.70
3606	NASDAQ	ATNI	Fri, Sep 18, 2020	52.92	54.29	51.49	52.18
3605	NASDAQ	ATNI	Thu, Sep 17, 2020	52.09	52.84	51.64	52.04
3604	NASDAQ	ATNI	Wed, Sep 16, 2020	52.97	55.99	52.12	52.99
3603	NASDAQ	ATNI	Tue, Sep 15, 2020	50.77	55.30	50.77	53.25
3602	NASDAQ	ATNI	Mon, Sep 14, 2020	54.28	54.93	49.35	49.86
3601	NASDAQ	ATNI	Fri, Sep 11, 2020	55.72	57.21	54.26	54.59
3600	NASDAQ	ATNI	Thu, Sep 10, 2020	56.99	57.02	55.10	55.48
3599	NASDAQ	ATNI	Wed, Sep 9, 2020	56.65	57.48	56.28	56.46
3598	NASDAQ	ATNI	Tue, Sep 8, 2020	56.02	56.95	55.78	56.46
3597	NASDAQ	ATNI	Fri, Sep 4, 2020	57.45	57.45	55.91	56.61
3596	NASDAQ	ATNI	Thu, Sep 3, 2020	59.05	59.05	56.30	56.85
3595	NASDAQ	ATNI	Wed, Sep 2, 2020	57.20	59.33	57.06	59.07
3594	NASDAQ	ATNI	Tue, Sep 1, 2020	57.75	58.02	56.51	57.23
3593	NASDAQ	ATNI	Mon, Aug 31, 2020	59.10	59.23	57.80	58.00
3592	NASDAQ	ATNI	Fri, Aug 28, 2020	59.21	59.55	58.09	59.51
3591	NASDAQ	ATNI	Thu, Aug 27, 2020	58.95	59.96	57.61	59.71
3590	NASDAQ	ATNI	Wed, Aug 26, 2020	59.75	59.96	57.93	58.85
3589	NASDAQ	ATNI	Tue, Aug 25, 2020	60.33	60.52	59.33	59.88
3588	NASDAQ	ATNI	Mon, Aug 24, 2020	59.06	60.36	57.28	60.35
3587	NASDAQ	ATNI	Fri, Aug 21, 2020	59.56	59.56	58.09	58.31
3586	NASDAQ	ATNI	Thu, Aug 20, 2020	58.41	59.81	58.41	59.47
3585	NASDAQ	ATNI	Wed, Aug 19, 2020	59.89	59.89	58.71	59.04
3584	NASDAQ	ATNI	Tue, Aug 18, 2020	59.54	59.54	58.06	59.07
3583	NASDAQ	ATNI	Mon, Aug 17, 2020	59.52	60.21	59.28	59.88
3582	NASDAQ	ATNI	Fri, Aug 14, 2020	58.62	61.45	58.62	60.77
3581	NASDAQ	ATNI	Thu, Aug 13, 2020	59.26	59.90	58.76	59.13
3580	NASDAQ	ATNI	Wed, Aug 12, 2020	60.38	60.62	58.90	59.45
3579	NASDAQ	ATNI	Tue, Aug 11, 2020	59.85	60.40	58.79	59.69
3578	NASDAQ	ATNI	Mon, Aug 10, 2020	59.15	59.90	58.92	59.43
3577	NASDAQ	ATNI	Fri, Aug 7, 2020	56.70	59.43	56.70	58.88
3576	NASDAQ	ATNI	Thu, Aug 6, 2020	57.97	57.97	56.60	56.87
3575	NASDAQ	ATNI	Wed, Aug 5, 2020	57.10	59.00	57.10	58.20
3574	NASDAQ	ATNI	Tue, Aug 4, 2020	56.29	57.08	55.67	56.93
3573	NASDAQ	ATNI	Mon, Aug 3, 2020	57.36	57.61	55.15	56.39
3572	NASDAQ	ATNI	Fri, Jul 31, 2020	59.50	59.50	55.06	57.63
3571	NASDAQ	ATNI	Thu, Jul 30, 2020	58.89	64.44	58.89	59.68
3570	NASDAQ	ATNI	Wed, Jul 29, 2020	58.29	59.30	57.56	57.60
3569	NASDAQ	ATNI	Tue, Jul 28, 2020	56.74	58.08	56.74	57.32
3568	NASDAQ	ATNI	Mon, Jul 27, 2020	57.21	57.51	55.70	57.08
3567	NASDAQ	ATNI	Fri, Jul 24, 2020	57.81	57.81	56.75	57.30
3566	NASDAQ	ATNI	Thu, Jul 23, 2020	56.96	58.42	56.68	58.05
3565	NASDAQ	ATNI	Wed, Jul 22, 2020	59.12	59.63	57.06	57.22
3564	NASDAQ	ATNI	Tue, Jul 21, 2020	59.37	60.35	58.65	59.43
3563	NASDAQ	ATNI	Mon, Jul 20, 2020	59.35	60.87	58.90	58.92
3562	NASDAQ	ATNI	Fri, Jul 17, 2020	59.06	59.75	57.85	59.42
3561	NASDAQ	ATNI	Thu, Jul 16, 2020	61.79	62.87	58.02	59.35
3560	NASDAQ	ATNI	Wed, Jul 15, 2020	62.17	63.10	61.13	62.13
3559	NASDAQ	ATNI	Tue, Jul 14, 2020	58.64	61.14	58.64	60.92
3558	NASDAQ	ATNI	Mon, Jul 13, 2020	60.20	60.57	58.68	58.68
3557	NASDAQ	ATNI	Fri, Jul 10, 2020	58.88	60.50	58.77	59.59
3556	NASDAQ	ATNI	Thu, Jul 9, 2020	60.42	60.55	57.90	58.69
3555	NASDAQ	ATNI	Wed, Jul 8, 2020	59.09	60.94	58.43	60.45
3554	NASDAQ	ATNI	Tue, Jul 7, 2020	60.05	60.77	59.13	59.34
3553	NASDAQ	ATNI	Mon, Jul 6, 2020	60.71	61.12	59.26	60.85
3552	NASDAQ	ATNI	Thu, Jul 2, 2020	62.10	62.97	59.27	59.54
3551	NASDAQ	ATNI	Wed, Jul 1, 2020	60.79	62.05	59.88	61.21
3550	NASDAQ	ATNI	Tue, Jun 30, 2020	58.38	61.99	58.38	60.57
3549	NASDAQ	ATNI	Mon, Jun 29, 2020	58.52	60.41	58.08	58.36
3548	NASDAQ	ATNI	Fri, Jun 26, 2020	58.56	58.91	56.05	57.91
3547	NASDAQ	ATNI	Thu, Jun 25, 2020	57.68	59.33	56.95	59.00
3546	NASDAQ	ATNI	Wed, Jun 24, 2020	56.52	58.11	55.54	57.49
3545	NASDAQ	ATNI	Tue, Jun 23, 2020	59.67	60.51	56.82	57.33
3544	NASDAQ	ATNI	Mon, Jun 22, 2020	55.52	59.64	54.76	59.16
3543	NASDAQ	ATNI	Fri, Jun 19, 2020	58.04	59.68	51.40	55.86
3542	NASDAQ	ATNI	Thu, Jun 18, 2020	58.97	61.24	57.59	58.00
3541	NASDAQ	ATNI	Wed, Jun 17, 2020	60.90	61.32	59.46	59.65
3540	NASDAQ	ATNI	Tue, Jun 16, 2020	62.52	63.81	61.03	61.45
3539	NASDAQ	ATNI	Mon, Jun 15, 2020	58.48	60.89	57.62	60.34
3538	NASDAQ	ATNI	Fri, Jun 12, 2020	61.54	62.22	58.54	59.89
3537	NASDAQ	ATNI	Thu, Jun 11, 2020	59.73	61.27	58.86	59.49
3536	NASDAQ	ATNI	Wed, Jun 10, 2020	65.60	66.32	61.73	62.15
3535	NASDAQ	ATNI	Tue, Jun 9, 2020	64.46	66.95	62.61	65.45
3534	NASDAQ	ATNI	Mon, Jun 8, 2020	64.31	65.73	61.89	65.72
3533	NASDAQ	ATNI	Fri, Jun 5, 2020	65.04	65.92	62.72	63.28
3532	NASDAQ	ATNI	Thu, Jun 4, 2020	62.26	63.59	60.49	62.58
3531	NASDAQ	ATNI	Wed, Jun 3, 2020	61.99	63.86	61.18	62.52
3530	NASDAQ	ATNI	Tue, Jun 2, 2020	61.39	61.93	59.87	61.20
3529	NASDAQ	ATNI	Mon, Jun 1, 2020	59.83	61.97	58.79	60.65
3528	NASDAQ	ATNI	Fri, May 29, 2020	59.39	59.75	56.86	59.40
3527	NASDAQ	ATNI	Thu, May 28, 2020	62.33	62.33	59.11	59.49
3526	NASDAQ	ATNI	Wed, May 27, 2020	59.69	61.99	58.91	61.45
3525	NASDAQ	ATNI	Tue, May 26, 2020	58.01	59.28	57.71	58.39
3524	NASDAQ	ATNI	Fri, May 22, 2020	58.01	58.46	56.48	57.58
3523	NASDAQ	ATNI	Thu, May 21, 2020	56.95	58.15	56.38	57.49
3522	NASDAQ	ATNI	Wed, May 20, 2020	55.90	56.99	55.02	56.62
3521	NASDAQ	ATNI	Tue, May 19, 2020	58.06	58.96	54.94	55.30
3520	NASDAQ	ATNI	Mon, May 18, 2020	55.91	59.58	55.91	58.74
3519	NASDAQ	ATNI	Fri, May 15, 2020	53.96	54.88	52.83	54.02
3518	NASDAQ	ATNI	Thu, May 14, 2020	52.31	54.47	51.30	54.28
3517	NASDAQ	ATNI	Wed, May 13, 2020	54.14	54.18	51.13	53.56
3516	NASDAQ	ATNI	Tue, May 12, 2020	56.46	57.66	54.69	54.93
3515	NASDAQ	ATNI	Mon, May 11, 2020	56.69	58.56	55.19	56.53
3514	NASDAQ	ATNI	Fri, May 8, 2020	57.75	58.95	56.38	57.33
3513	NASDAQ	ATNI	Thu, May 7, 2020	54.74	57.09	54.74	56.95
3512	NASDAQ	ATNI	Wed, May 6, 2020	53.72	55.77	52.02	54.18
3511	NASDAQ	ATNI	Tue, May 5, 2020	57.58	57.58	53.12	53.42
3510	NASDAQ	ATNI	Mon, May 4, 2020	56.40	58.15	54.80	56.06
3509	NASDAQ	ATNI	Fri, May 1, 2020	60.40	62.51	57.15	57.37
3508	NASDAQ	ATNI	Thu, Apr 30, 2020	69.79	74.22	61.99	62.12
3507	NASDAQ	ATNI	Wed, Apr 29, 2020	73.98	79.64	71.30	76.10
3506	NASDAQ	ATNI	Tue, Apr 28, 2020	70.72	71.50	68.19	70.46
3505	NASDAQ	ATNI	Mon, Apr 27, 2020	70.09	70.38	67.98	68.87
3504	NASDAQ	ATNI	Fri, Apr 24, 2020	67.21	70.18	67.21	69.36
3503	NASDAQ	ATNI	Thu, Apr 23, 2020	66.59	70.00	62.59	69.15
3502	NASDAQ	ATNI	Wed, Apr 22, 2020	62.01	66.79	62.01	65.37
3501	NASDAQ	ATNI	Tue, Apr 21, 2020	61.82	66.61	61.05	64.97
3500	NASDAQ	ATNI	Mon, Apr 20, 2020	61.88	65.09	61.88	63.70
3499	NASDAQ	ATNI	Fri, Apr 17, 2020	62.06	65.47	60.00	64.36
3498	NASDAQ	ATNI	Thu, Apr 16, 2020	59.68	60.47	55.88	60.25
3497	NASDAQ	ATNI	Wed, Apr 15, 2020	59.33	61.83	57.67	58.27
3496	NASDAQ	ATNI	Tue, Apr 14, 2020	63.13	64.74	61.14	61.38
3495	NASDAQ	ATNI	Mon, Apr 13, 2020	63.58	64.88	60.00	62.06
3494	NASDAQ	ATNI	Thu, Apr 9, 2020	59.99	64.68	57.50	64.21
3493	NASDAQ	ATNI	Wed, Apr 8, 2020	57.13	59.17	56.66	58.63
3492	NASDAQ	ATNI	Tue, Apr 7, 2020	57.86	57.86	51.73	55.34
3491	NASDAQ	ATNI	Mon, Apr 6, 2020	58.69	59.85	53.61	56.90
3490	NASDAQ	ATNI	Fri, Apr 3, 2020	55.07	56.46	51.42	56.44
3489	NASDAQ	ATNI	Thu, Apr 2, 2020	54.47	58.32	53.34	55.00
3488	NASDAQ	ATNI	Wed, Apr 1, 2020	56.91	57.38	53.33	55.88
3487	NASDAQ	ATNI	Tue, Mar 31, 2020	60.44	62.50	56.65	58.71
3486	NASDAQ	ATNI	Mon, Mar 30, 2020	53.92	62.60	53.92	60.66
3485	NASDAQ	ATNI	Fri, Mar 27, 2020	53.29	57.65	51.70	53.42
3484	NASDAQ	ATNI	Thu, Mar 26, 2020	51.95	57.17	51.04	55.34
3483	NASDAQ	ATNI	Wed, Mar 25, 2020	52.38	53.50	49.55	51.28
3482	NASDAQ	ATNI	Tue, Mar 24, 2020	53.70	55.01	49.83	52.95
3481	NASDAQ	ATNI	Mon, Mar 23, 2020	57.94	57.94	46.42	51.50
3480	NASDAQ	ATNI	Fri, Mar 20, 2020	61.40	61.40	42.92	57.56
3479	NASDAQ	ATNI	Thu, Mar 19, 2020	38.90	64.96	38.90	62.75
3478	NASDAQ	ATNI	Wed, Mar 18, 2020	59.00	59.00	37.01	38.51
3477	NASDAQ	ATNI	Tue, Mar 17, 2020	53.32	70.00	53.32	62.75
3476	NASDAQ	ATNI	Mon, Mar 16, 2020	47.75	58.56	46.68	53.89
3475	NASDAQ	ATNI	Fri, Mar 13, 2020	49.25	53.70	44.08	51.41
3474	NASDAQ	ATNI	Thu, Mar 12, 2020	48.98	48.98	45.44	46.83
3473	NASDAQ	ATNI	Wed, Mar 11, 2020	51.64	52.93	50.05	51.58
3472	NASDAQ	ATNI	Tue, Mar 10, 2020	51.63	55.17	49.23	52.81
3471	NASDAQ	ATNI	Mon, Mar 9, 2020	52.97	55.27	50.04	50.68
3470	NASDAQ	ATNI	Fri, Mar 6, 2020	55.57	56.80	53.90	55.52
3469	NASDAQ	ATNI	Thu, Mar 5, 2020	56.30	57.75	55.05	57.17
3468	NASDAQ	ATNI	Wed, Mar 4, 2020	56.55	58.75	54.74	57.41
3467	NASDAQ	ATNI	Tue, Mar 3, 2020	54.92	57.38	53.80	56.12
3466	NASDAQ	ATNI	Mon, Mar 2, 2020	53.90	55.26	52.27	55.26
3465	NASDAQ	ATNI	Fri, Feb 28, 2020	53.80	54.70	51.88	53.90
3464	NASDAQ	ATNI	Thu, Feb 27, 2020	57.55	58.04	55.86	55.86
3463	NASDAQ	ATNI	Wed, Feb 26, 2020	58.76	59.51	57.84	58.44
3462	NASDAQ	ATNI	Tue, Feb 25, 2020	60.32	61.46	57.90	58.73
3461	NASDAQ	ATNI	Mon, Feb 24, 2020	60.61	61.08	59.48	60.19
3460	NASDAQ	ATNI	Fri, Feb 21, 2020	62.53	62.77	61.43	62.18
3459	NASDAQ	ATNI	Thu, Feb 20, 2020	58.25	63.36	57.90	62.29
3458	NASDAQ	ATNI	Wed, Feb 19, 2020	61.87	62.70	60.97	61.32
3457	NASDAQ	ATNI	Tue, Feb 18, 2020	60.95	62.65	59.33	61.57
3456	NASDAQ	ATNI	Fri, Feb 14, 2020	60.66	61.38	60.66	61.22
3455	NASDAQ	ATNI	Thu, Feb 13, 2020	60.42	60.82	59.60	60.69
3454	NASDAQ	ATNI	Wed, Feb 12, 2020	59.91	60.68	59.39	60.60
3453	NASDAQ	ATNI	Tue, Feb 11, 2020	59.51	59.84	59.30	59.56
3452	NASDAQ	ATNI	Mon, Feb 10, 2020	58.55	59.34	58.33	59.13
3451	NASDAQ	ATNI	Fri, Feb 7, 2020	58.55	58.84	58.00	58.80
3450	NASDAQ	ATNI	Thu, Feb 6, 2020	58.76	58.92	58.35	58.64
3449	NASDAQ	ATNI	Wed, Feb 5, 2020	57.67	58.48	57.67	58.46
3448	NASDAQ	ATNI	Tue, Feb 4, 2020	58.26	58.59	56.83	57.19
3447	NASDAQ	ATNI	Mon, Feb 3, 2020	58.01	58.37	57.41	57.81
3446	NASDAQ	ATNI	Fri, Jan 31, 2020	58.03	58.78	57.23	57.87
3445	NASDAQ	ATNI	Thu, Jan 30, 2020	57.18	58.34	57.18	58.18
3444	NASDAQ	ATNI	Wed, Jan 29, 2020	58.30	58.32	57.10	57.64
3443	NASDAQ	ATNI	Tue, Jan 28, 2020	56.57	59.12	56.57	58.40
3442	NASDAQ	ATNI	Mon, Jan 27, 2020	55.53	56.54	55.53	56.30
3441	NASDAQ	ATNI	Fri, Jan 24, 2020	57.04	57.13	55.83	56.38
3440	NASDAQ	ATNI	Thu, Jan 23, 2020	56.58	57.04	56.33	56.97
3439	NASDAQ	ATNI	Wed, Jan 22, 2020	56.66	57.49	56.22	56.68
3438	NASDAQ	ATNI	Tue, Jan 21, 2020	56.28	56.86	56.09	56.31
3437	NASDAQ	ATNI	Fri, Jan 17, 2020	56.59	56.80	55.84	56.41
3436	NASDAQ	ATNI	Thu, Jan 16, 2020	56.00	56.65	56.00	56.30
3435	NASDAQ	ATNI	Wed, Jan 15, 2020	55.89	56.44	55.69	55.85
3434	NASDAQ	ATNI	Tue, Jan 14, 2020	55.86	56.24	55.50	55.97
3433	NASDAQ	ATNI	Mon, Jan 13, 2020	55.70	56.20	55.45	56.10
3432	NASDAQ	ATNI	Fri, Jan 10, 2020	57.10	57.24	55.59	55.69
3431	NASDAQ	ATNI	Thu, Jan 9, 2020	57.22	57.76	56.81	56.99
3430	NASDAQ	ATNI	Wed, Jan 8, 2020	57.07	57.75	56.74	57.14
3429	NASDAQ	ATNI	Tue, Jan 7, 2020	57.14	57.65	56.60	57.23
3428	NASDAQ	ATNI	Mon, Jan 6, 2020	55.64	57.43	55.62	57.20
3427	NASDAQ	ATNI	Fri, Jan 3, 2020	55.79	56.43	55.63	56.08
3426	NASDAQ	ATNI	Thu, Jan 2, 2020	55.74	56.68	54.90	56.40
3425	NASDAQ	ATNI	Tue, Dec 31, 2019	55.90	56.85	55.39	55.39
3424	NASDAQ	ATNI	Mon, Dec 30, 2019	55.53	56.65	55.15	56.04
3423	NASDAQ	ATNI	Fri, Dec 27, 2019	55.80	56.15	55.03	55.63
3422	NASDAQ	ATNI	Thu, Dec 26, 2019	56.83	56.83	55.51	55.75
3421	NASDAQ	ATNI	Tue, Dec 24, 2019	56.93	56.98	56.39	56.92
3420	NASDAQ	ATNI	Mon, Dec 23, 2019	58.25	58.25	56.83	56.89
3419	NASDAQ	ATNI	Fri, Dec 20, 2019	60.02	60.13	58.09	58.26
3418	NASDAQ	ATNI	Thu, Dec 19, 2019	59.07	59.95	58.74	59.82
3417	NASDAQ	ATNI	Wed, Dec 18, 2019	59.70	59.72	58.61	59.22
3416	NASDAQ	ATNI	Tue, Dec 17, 2019	58.83	59.62	58.69	59.60
3415	NASDAQ	ATNI	Mon, Dec 16, 2019	57.53	60.08	57.53	59.00
3414	NASDAQ	ATNI	Fri, Dec 13, 2019	56.06	57.54	55.66	57.23
3413	NASDAQ	ATNI	Thu, Dec 12, 2019	56.41	56.68	55.41	55.93
3412	NASDAQ	ATNI	Wed, Dec 11, 2019	55.67	55.90	55.11	55.54
3411	NASDAQ	ATNI	Tue, Dec 10, 2019	55.55	56.09	55.18	55.52
3410	NASDAQ	ATNI	Mon, Dec 9, 2019	56.24	56.28	54.62	55.46
3409	NASDAQ	ATNI	Fri, Dec 6, 2019	56.47	56.56	55.90	56.44
3408	NASDAQ	ATNI	Thu, Dec 5, 2019	55.63	56.48	55.40	55.90
3407	NASDAQ	ATNI	Wed, Dec 4, 2019	56.08	56.39	55.42	55.51
3406	NASDAQ	ATNI	Tue, Dec 3, 2019	54.42	56.37	54.42	55.87
3405	NASDAQ	ATNI	Mon, Dec 2, 2019	55.96	56.17	54.84	55.34
3404	NASDAQ	ATNI	Fri, Nov 29, 2019	55.36	56.39	55.06	56.15
3403	NASDAQ	ATNI	Wed, Nov 27, 2019	54.86	55.71	54.81	55.06
3402	NASDAQ	ATNI	Tue, Nov 26, 2019	55.33	55.33	54.19	54.70
3401	NASDAQ	ATNI	Mon, Nov 25, 2019	54.55	56.09	54.55	55.52
3400	NASDAQ	ATNI	Fri, Nov 22, 2019	53.87	54.72	53.22	54.48
3399	NASDAQ	ATNI	Thu, Nov 21, 2019	54.63	54.63	53.51	53.67
3398	NASDAQ	ATNI	Wed, Nov 20, 2019	54.89	56.00	54.06	54.39
3397	NASDAQ	ATNI	Tue, Nov 19, 2019	55.04	55.96	54.47	55.05
3396	NASDAQ	ATNI	Mon, Nov 18, 2019	54.72	55.59	54.39	54.96
3395	NASDAQ	ATNI	Fri, Nov 15, 2019	55.50	55.50	54.32	54.76
3394	NASDAQ	ATNI	Thu, Nov 14, 2019	55.83	56.14	55.00	55.11
3393	NASDAQ	ATNI	Wed, Nov 13, 2019	57.16	57.16	55.47	55.98
3392	NASDAQ	ATNI	Tue, Nov 12, 2019	57.09	57.79	56.66	57.16
3391	NASDAQ	ATNI	Mon, Nov 11, 2019	57.00	57.50	56.97	57.35
3390	NASDAQ	ATNI	Fri, Nov 8, 2019	57.85	58.20	57.00	57.22
3389	NASDAQ	ATNI	Thu, Nov 7, 2019	59.19	59.22	57.66	57.99
3388	NASDAQ	ATNI	Wed, Nov 6, 2019	59.82	59.98	58.32	58.60
3387	NASDAQ	ATNI	Tue, Nov 5, 2019	59.36	60.47	59.36	59.83
3386	NASDAQ	ATNI	Mon, Nov 4, 2019	59.06	59.67	58.79	59.27
3385	NASDAQ	ATNI	Fri, Nov 1, 2019	59.64	60.25	56.64	58.41
3384	NASDAQ	ATNI	Thu, Oct 31, 2019	59.71	59.78	58.13	59.23
3383	NASDAQ	ATNI	Wed, Oct 30, 2019	61.35	61.73	59.25	59.70
3382	NASDAQ	ATNI	Tue, Oct 29, 2019	61.43	61.92	60.56	61.41
3381	NASDAQ	ATNI	Mon, Oct 28, 2019	60.91	62.13	60.68	61.82
3380	NASDAQ	ATNI	Fri, Oct 25, 2019	62.15	63.84	60.19	60.45
3379	NASDAQ	ATNI	Thu, Oct 24, 2019	61.00	64.91	59.00	62.05
3378	NASDAQ	ATNI	Wed, Oct 23, 2019	56.02	58.17	56.02	57.00
3377	NASDAQ	ATNI	Tue, Oct 22, 2019	57.15	57.15	56.07	56.19
3376	NASDAQ	ATNI	Mon, Oct 21, 2019	57.50	57.54	56.36	57.00
3375	NASDAQ	ATNI	Fri, Oct 18, 2019	56.81	57.82	56.01	57.15
3374	NASDAQ	ATNI	Thu, Oct 17, 2019	56.81	57.51	56.54	57.04
3373	NASDAQ	ATNI	Wed, Oct 16, 2019	56.34	57.39	55.72	56.83
3372	NASDAQ	ATNI	Tue, Oct 15, 2019	55.74	57.22	55.31	56.44
3371	NASDAQ	ATNI	Mon, Oct 14, 2019	56.50	56.83	55.33	55.64
3370	NASDAQ	ATNI	Fri, Oct 11, 2019	56.74	57.93	56.06	56.67
3369	NASDAQ	ATNI	Thu, Oct 10, 2019	56.75	57.15	55.66	56.14
3368	NASDAQ	ATNI	Wed, Oct 9, 2019	56.76	57.81	56.36	56.50
3367	NASDAQ	ATNI	Tue, Oct 8, 2019	55.17	58.53	54.25	56.31
3366	NASDAQ	ATNI	Mon, Oct 7, 2019	55.65	56.17	54.28	55.56
3365	NASDAQ	ATNI	Fri, Oct 4, 2019	54.87	55.96	54.87	55.56
3364	NASDAQ	ATNI	Thu, Oct 3, 2019	55.99	56.93	54.60	55.19
3363	NASDAQ	ATNI	Wed, Oct 2, 2019	56.50	56.85	55.50	56.08
3362	NASDAQ	ATNI	Tue, Oct 1, 2019	58.64	58.64	56.64	56.64
3361	NASDAQ	ATNI	Mon, Sep 30, 2019	59.02	59.22	58.37	58.37
3360	NASDAQ	ATNI	Fri, Sep 27, 2019	60.27	61.21	58.77	58.93
3359	NASDAQ	ATNI	Thu, Sep 26, 2019	60.36	61.33	59.61	60.43
3358	NASDAQ	ATNI	Wed, Sep 25, 2019	59.10	60.17	58.69	59.98
3357	NASDAQ	ATNI	Tue, Sep 24, 2019	59.75	60.17	58.42	58.98
3356	NASDAQ	ATNI	Mon, Sep 23, 2019	60.09	60.87	59.68	59.75
3355	NASDAQ	ATNI	Fri, Sep 20, 2019	59.75	60.76	59.26	60.40
3354	NASDAQ	ATNI	Thu, Sep 19, 2019	60.22	60.69	59.45	59.72
3353	NASDAQ	ATNI	Wed, Sep 18, 2019	60.03	60.28	59.13	60.06
3352	NASDAQ	ATNI	Tue, Sep 17, 2019	60.49	60.50	59.55	60.03
3351	NASDAQ	ATNI	Mon, Sep 16, 2019	61.70	62.07	60.37	60.84
3350	NASDAQ	ATNI	Fri, Sep 13, 2019	60.68	62.46	60.24	62.08
3349	NASDAQ	ATNI	Thu, Sep 12, 2019	59.82	61.17	59.80	60.35
3348	NASDAQ	ATNI	Wed, Sep 11, 2019	59.55	60.65	59.08	60.00
3347	NASDAQ	ATNI	Tue, Sep 10, 2019	58.49	60.34	57.28	59.44
3346	NASDAQ	ATNI	Mon, Sep 9, 2019	58.05	59.27	57.73	58.44
3345	NASDAQ	ATNI	Fri, Sep 6, 2019	58.30	58.93	57.59	57.85
3344	NASDAQ	ATNI	Thu, Sep 5, 2019	58.44	59.56	57.68	57.89
3343	NASDAQ	ATNI	Wed, Sep 4, 2019	57.46	58.01	56.70	57.63
3342	NASDAQ	ATNI	Tue, Sep 3, 2019	56.50	57.48	55.95	56.88
3341	NASDAQ	ATNI	Fri, Aug 30, 2019	57.58	58.23	56.82	56.82
3340	NASDAQ	ATNI	Thu, Aug 29, 2019	58.50	58.50	57.22	57.27
3339	NASDAQ	ATNI	Wed, Aug 28, 2019	56.39	59.16	55.78	57.75
3338	NASDAQ	ATNI	Tue, Aug 27, 2019	56.99	57.08	55.56	56.16
3337	NASDAQ	ATNI	Mon, Aug 26, 2019	52.68	57.33	52.57	56.29
3336	NASDAQ	ATNI	Fri, Aug 23, 2019	53.48	53.87	51.76	52.10
3335	NASDAQ	ATNI	Thu, Aug 22, 2019	54.02	54.40	53.56	53.70
3334	NASDAQ	ATNI	Wed, Aug 21, 2019	54.36	54.49	53.63	53.90
3333	NASDAQ	ATNI	Tue, Aug 20, 2019	54.33	54.74	53.85	53.86
3332	NASDAQ	ATNI	Mon, Aug 19, 2019	54.68	55.21	54.09	54.44
3331	NASDAQ	ATNI	Fri, Aug 16, 2019	53.54	54.12	52.73	53.99
3330	NASDAQ	ATNI	Thu, Aug 15, 2019	53.53	54.16	52.92	53.11
3329	NASDAQ	ATNI	Wed, Aug 14, 2019	54.76	55.32	53.21	53.34
3328	NASDAQ	ATNI	Tue, Aug 13, 2019	54.27	56.74	54.27	55.65
3327	NASDAQ	ATNI	Mon, Aug 12, 2019	54.18	54.95	53.57	54.37
3326	NASDAQ	ATNI	Fri, Aug 9, 2019	55.73	58.35	54.49	54.73
3325	NASDAQ	ATNI	Thu, Aug 8, 2019	53.75	55.95	53.60	55.60
3324	NASDAQ	ATNI	Wed, Aug 7, 2019	53.87	54.51	52.86	53.56
3323	NASDAQ	ATNI	Tue, Aug 6, 2019	53.40	55.53	53.20	54.58
3322	NASDAQ	ATNI	Mon, Aug 5, 2019	54.23	54.29	52.41	53.09
3321	NASDAQ	ATNI	Fri, Aug 2, 2019	54.40	55.49	53.46	55.06
3320	NASDAQ	ATNI	Thu, Aug 1, 2019	56.27	57.03	54.57	54.68
3319	NASDAQ	ATNI	Wed, Jul 31, 2019	56.93	58.35	55.80	56.27
3318	NASDAQ	ATNI	Tue, Jul 30, 2019	56.07	57.21	55.14	56.94
3317	NASDAQ	ATNI	Mon, Jul 29, 2019	57.63	63.26	55.87	56.50
3316	NASDAQ	ATNI	Fri, Jul 26, 2019	57.99	60.50	57.65	57.96
3315	NASDAQ	ATNI	Thu, Jul 25, 2019	52.83	58.85	50.48	57.57
3314	NASDAQ	ATNI	Wed, Jul 24, 2019	57.82	58.20	57.17	57.65
3313	NASDAQ	ATNI	Tue, Jul 23, 2019	56.89	57.54	56.07	57.33
3312	NASDAQ	ATNI	Mon, Jul 22, 2019	58.43	58.43	56.38	56.49
3311	NASDAQ	ATNI	Fri, Jul 19, 2019	58.38	59.03	58.08	58.26
3310	NASDAQ	ATNI	Thu, Jul 18, 2019	58.29	58.99	57.83	58.60
3309	NASDAQ	ATNI	Wed, Jul 17, 2019	57.88	59.22	57.88	58.36
3308	NASDAQ	ATNI	Tue, Jul 16, 2019	58.60	58.60	57.53	57.87
3307	NASDAQ	ATNI	Mon, Jul 15, 2019	58.51	58.97	57.48	57.83
3306	NASDAQ	ATNI	Fri, Jul 12, 2019	57.90	59.46	57.90	58.46
3305	NASDAQ	ATNI	Thu, Jul 11, 2019	58.47	58.99	57.54	57.68
3304	NASDAQ	ATNI	Wed, Jul 10, 2019	58.26	59.26	57.13	58.38
3303	NASDAQ	ATNI	Tue, Jul 9, 2019	58.82	60.01	57.43	58.02
3302	NASDAQ	ATNI	Mon, Jul 8, 2019	59.98	60.09	58.46	58.69
3301	NASDAQ	ATNI	Fri, Jul 5, 2019	58.96	60.70	58.96	59.90
3300	NASDAQ	ATNI	Wed, Jul 3, 2019	58.79	60.53	58.16	59.59
3299	NASDAQ	ATNI	Tue, Jul 2, 2019	58.19	58.97	57.80	58.67
3298	NASDAQ	ATNI	Mon, Jul 1, 2019	58.47	58.55	57.56	58.29
3297	NASDAQ	ATNI	Fri, Jun 28, 2019	56.45	59.70	56.16	57.73
3296	NASDAQ	ATNI	Thu, Jun 27, 2019	55.57	56.83	55.18	56.49
3295	NASDAQ	ATNI	Wed, Jun 26, 2019	57.38	58.13	55.10	55.31
3294	NASDAQ	ATNI	Tue, Jun 25, 2019	58.40	58.75	56.56	57.07
3293	NASDAQ	ATNI	Mon, Jun 24, 2019	59.27	59.81	58.21	58.38
3292	NASDAQ	ATNI	Fri, Jun 21, 2019	59.16	60.29	58.28	59.21
3291	NASDAQ	ATNI	Thu, Jun 20, 2019	60.24	60.72	59.50	59.52
3290	NASDAQ	ATNI	Wed, Jun 19, 2019	58.76	59.86	57.68	59.84
3289	NASDAQ	ATNI	Tue, Jun 18, 2019	59.08	60.83	58.58	58.80
3288	NASDAQ	ATNI	Mon, Jun 17, 2019	62.43	62.43	58.68	58.81
3287	NASDAQ	ATNI	Fri, Jun 14, 2019	62.54	63.06	61.71	62.38
3286	NASDAQ	ATNI	Thu, Jun 13, 2019	64.32	65.64	62.12	62.21
3285	NASDAQ	ATNI	Wed, Jun 12, 2019	62.28	64.88	61.79	64.18
3284	NASDAQ	ATNI	Tue, Jun 11, 2019	62.80	63.16	60.97	62.32
3283	NASDAQ	ATNI	Mon, Jun 10, 2019	62.22	63.00	61.82	62.16
3282	NASDAQ	ATNI	Fri, Jun 7, 2019	61.14	62.45	60.85	62.31
3281	NASDAQ	ATNI	Thu, Jun 6, 2019	60.52	61.70	60.39	60.88
3280	NASDAQ	ATNI	Wed, Jun 5, 2019	58.91	60.48	58.30	60.25
3279	NASDAQ	ATNI	Tue, Jun 4, 2019	59.10	59.89	58.12	58.77
3278	NASDAQ	ATNI	Mon, Jun 3, 2019	58.35	58.88	57.29	58.59
3277	NASDAQ	ATNI	Fri, May 31, 2019	59.95	60.55	58.25	58.50
3276	NASDAQ	ATNI	Thu, May 30, 2019	60.18	61.20	59.92	60.60
3275	NASDAQ	ATNI	Wed, May 29, 2019	61.68	62.18	60.18	60.58
3274	NASDAQ	ATNI	Tue, May 28, 2019	60.60	62.72	60.34	61.97
3273	NASDAQ	ATNI	Fri, May 24, 2019	58.98	60.70	58.83	60.70
3272	NASDAQ	ATNI	Thu, May 23, 2019	60.12	60.70	58.21	58.48
3271	NASDAQ	ATNI	Wed, May 22, 2019	60.68	61.46	59.38	60.50
3270	NASDAQ	ATNI	Tue, May 21, 2019	60.30	61.40	59.41	60.86
3269	NASDAQ	ATNI	Mon, May 20, 2019	59.51	60.77	59.37	60.10
3268	NASDAQ	ATNI	Fri, May 17, 2019	60.67	61.51	59.90	60.10
3267	NASDAQ	ATNI	Thu, May 16, 2019	62.44	62.50	61.01	61.09
3266	NASDAQ	ATNI	Wed, May 15, 2019	61.38	63.13	59.95	62.25
3265	NASDAQ	ATNI	Tue, May 14, 2019	61.10	61.82	60.81	61.81
3264	NASDAQ	ATNI	Mon, May 13, 2019	61.42	62.00	60.18	60.91
3263	NASDAQ	ATNI	Fri, May 10, 2019	61.05	62.45	60.64	62.38
3262	NASDAQ	ATNI	Thu, May 9, 2019	60.35	61.57	60.35	61.43
3261	NASDAQ	ATNI	Wed, May 8, 2019	61.34	62.22	59.33	60.68
3260	NASDAQ	ATNI	Tue, May 7, 2019	62.60	63.23	60.60	61.10
3259	NASDAQ	ATNI	Mon, May 6, 2019	61.05	63.13	61.05	62.99
3258	NASDAQ	ATNI	Fri, May 3, 2019	60.02	62.06	60.02	62.05
3257	NASDAQ	ATNI	Thu, May 2, 2019	60.53	61.15	59.43	59.75
3256	NASDAQ	ATNI	Wed, May 1, 2019	61.10	61.37	60.44	60.53
3255	NASDAQ	ATNI	Tue, Apr 30, 2019	60.46	61.08	59.71	61.05
3254	NASDAQ	ATNI	Mon, Apr 29, 2019	61.54	61.80	60.22	60.28
3253	NASDAQ	ATNI	Fri, Apr 26, 2019	61.75	62.79	60.09	61.25
3252	NASDAQ	ATNI	Thu, Apr 25, 2019	59.52	63.25	58.56	62.13
3251	NASDAQ	ATNI	Wed, Apr 24, 2019	59.83	60.59	59.09	60.40
3250	NASDAQ	ATNI	Tue, Apr 23, 2019	59.72	60.01	59.03	59.88
3249	NASDAQ	ATNI	Mon, Apr 22, 2019	59.83	59.83	58.58	59.46
3248	NASDAQ	ATNI	Thu, Apr 18, 2019	58.12	59.91	57.93	59.73
3247	NASDAQ	ATNI	Wed, Apr 17, 2019	58.60	58.89	57.76	58.36
3246	NASDAQ	ATNI	Tue, Apr 16, 2019	58.62	58.76	57.97	58.44
3245	NASDAQ	ATNI	Mon, Apr 15, 2019	59.28	59.53	58.31	58.70
3244	NASDAQ	ATNI	Fri, Apr 12, 2019	59.43	59.84	58.44	59.29
3243	NASDAQ	ATNI	Thu, Apr 11, 2019	59.49	60.00	58.94	59.21
3242	NASDAQ	ATNI	Wed, Apr 10, 2019	57.40	60.15	57.35	59.73
3241	NASDAQ	ATNI	Tue, Apr 9, 2019	58.77	58.77	57.28	57.46
3240	NASDAQ	ATNI	Mon, Apr 8, 2019	58.86	58.86	57.45	58.35
3239	NASDAQ	ATNI	Fri, Apr 5, 2019	57.88	59.11	57.73	58.87
3238	NASDAQ	ATNI	Thu, Apr 4, 2019	57.50	58.43	57.05	57.79
3237	NASDAQ	ATNI	Wed, Apr 3, 2019	57.02	57.99	56.50	57.40
3236	NASDAQ	ATNI	Tue, Apr 2, 2019	57.59	57.93	56.60	56.70
3235	NASDAQ	ATNI	Mon, Apr 1, 2019	56.57	57.88	56.55	57.81
3234	NASDAQ	ATNI	Fri, Mar 29, 2019	56.48	57.08	56.07	56.39
3233	NASDAQ	ATNI	Thu, Mar 28, 2019	55.74	56.73	55.55	56.29
3232	NASDAQ	ATNI	Wed, Mar 27, 2019	55.41	56.30	55.23	55.81
3231	NASDAQ	ATNI	Tue, Mar 26, 2019	55.56	56.50	55.18	55.49
3230	NASDAQ	ATNI	Mon, Mar 25, 2019	54.99	55.85	54.65	55.37
3229	NASDAQ	ATNI	Fri, Mar 22, 2019	55.65	56.28	54.31	55.15
3228	NASDAQ	ATNI	Thu, Mar 21, 2019	55.29	57.51	55.29	55.99
3227	NASDAQ	ATNI	Wed, Mar 20, 2019	54.86	56.41	54.36	55.31
3226	NASDAQ	ATNI	Tue, Mar 19, 2019	55.57	56.17	54.35	54.85
3225	NASDAQ	ATNI	Mon, Mar 18, 2019	55.66	56.00	54.49	55.49
3224	NASDAQ	ATNI	Fri, Mar 15, 2019	56.14	56.28	55.18	55.39
3223	NASDAQ	ATNI	Thu, Mar 14, 2019	55.67	56.71	55.52	56.02
3222	NASDAQ	ATNI	Wed, Mar 13, 2019	56.76	57.24	55.68	55.72
3221	NASDAQ	ATNI	Tue, Mar 12, 2019	56.69	58.01	56.18	56.78
3220	NASDAQ	ATNI	Mon, Mar 11, 2019	55.17	56.65	55.05	56.65
3219	NASDAQ	ATNI	Fri, Mar 8, 2019	55.03	55.78	54.11	55.16
3218	NASDAQ	ATNI	Thu, Mar 7, 2019	55.34	56.10	54.53	55.06
3217	NASDAQ	ATNI	Wed, Mar 6, 2019	55.50	56.04	54.57	55.62
3216	NASDAQ	ATNI	Tue, Mar 5, 2019	55.48	56.07	54.37	55.49
3215	NASDAQ	ATNI	Mon, Mar 4, 2019	55.50	56.93	54.36	55.49
3214	NASDAQ	ATNI	Fri, Mar 1, 2019	56.55	56.69	54.90	55.38
3213	NASDAQ	ATNI	Thu, Feb 28, 2019	55.38	56.19	55.21	56.13
3212	NASDAQ	ATNI	Wed, Feb 27, 2019	55.19	55.65	53.86	55.37
3211	NASDAQ	ATNI	Tue, Feb 26, 2019	56.54	57.21	55.12	55.38
3210	NASDAQ	ATNI	Mon, Feb 25, 2019	60.69	61.70	55.67	56.54
3209	NASDAQ	ATNI	Fri, Feb 22, 2019	60.59	62.57	59.82	60.52
3208	NASDAQ	ATNI	Thu, Feb 21, 2019	67.69	69.17	57.08	59.40
3207	NASDAQ	ATNI	Wed, Feb 20, 2019	77.15	77.15	74.21	75.13
3206	NASDAQ	ATNI	Tue, Feb 19, 2019	74.94	77.72	74.30	77.24
3205	NASDAQ	ATNI	Fri, Feb 15, 2019	73.13	77.21	72.97	75.38
3204	NASDAQ	ATNI	Thu, Feb 14, 2019	72.46	73.26	71.15	72.83
3203	NASDAQ	ATNI	Wed, Feb 13, 2019	73.56	73.95	71.70	72.85
3202	NASDAQ	ATNI	Tue, Feb 12, 2019	72.53	73.66	72.03	73.55
3201	NASDAQ	ATNI	Mon, Feb 11, 2019	72.58	73.60	71.43	72.00
3200	NASDAQ	ATNI	Fri, Feb 8, 2019	72.10	73.55	72.10	72.57
3199	NASDAQ	ATNI	Thu, Feb 7, 2019	71.70	73.26	71.70	73.10
3198	NASDAQ	ATNI	Wed, Feb 6, 2019	73.25	73.87	71.55	71.95
3197	NASDAQ	ATNI	Tue, Feb 5, 2019	73.91	73.97	72.57	73.29
3196	NASDAQ	ATNI	Mon, Feb 4, 2019	74.31	74.81	72.53	73.65
3195	NASDAQ	ATNI	Fri, Feb 1, 2019	74.51	75.83	73.75	74.11
3194	NASDAQ	ATNI	Thu, Jan 31, 2019	73.74	74.95	73.47	74.58
3193	NASDAQ	ATNI	Wed, Jan 30, 2019	73.60	74.33	72.39	73.53
3192	NASDAQ	ATNI	Tue, Jan 29, 2019	73.67	74.74	73.35	73.50
3191	NASDAQ	ATNI	Mon, Jan 28, 2019	74.55	75.42	73.91	74.67
3190	NASDAQ	ATNI	Fri, Jan 25, 2019	75.79	76.22	74.74	74.83
3189	NASDAQ	ATNI	Thu, Jan 24, 2019	75.98	76.15	74.71	75.19
3188	NASDAQ	ATNI	Wed, Jan 23, 2019	75.48	79.52	74.74	76.06
3187	NASDAQ	ATNI	Tue, Jan 22, 2019	75.55	76.06	73.39	75.17
3186	NASDAQ	ATNI	Fri, Jan 18, 2019	76.83	78.65	75.98	76.20
3185	NASDAQ	ATNI	Thu, Jan 17, 2019	75.71	77.01	75.39	76.76
3184	NASDAQ	ATNI	Wed, Jan 16, 2019	76.12	76.91	74.80	75.74
3183	NASDAQ	ATNI	Tue, Jan 15, 2019	75.47	76.67	74.59	75.72
3182	NASDAQ	ATNI	Mon, Jan 14, 2019	75.57	77.19	74.52	75.46
3181	NASDAQ	ATNI	Fri, Jan 11, 2019	75.80	77.70	75.27	76.12
3180	NASDAQ	ATNI	Thu, Jan 10, 2019	75.96	76.80	73.15	75.81
3179	NASDAQ	ATNI	Wed, Jan 9, 2019	76.32	76.49	74.09	76.07
3178	NASDAQ	ATNI	Tue, Jan 8, 2019	74.50	77.17	73.19	77.13
3177	NASDAQ	ATNI	Mon, Jan 7, 2019	73.52	74.49	69.06	74.04
3176	NASDAQ	ATNI	Fri, Jan 4, 2019	71.77	74.38	71.77	73.42
3175	NASDAQ	ATNI	Thu, Jan 3, 2019	72.03	72.58	70.74	71.36
3174	NASDAQ	ATNI	Wed, Jan 2, 2019	70.72	72.28	70.49	72.11
3173	NASDAQ	ATNI	Mon, Dec 31, 2018	72.20	72.20	69.05	71.53
3172	NASDAQ	ATNI	Fri, Dec 28, 2018	71.51	73.03	70.34	72.40
3171	NASDAQ	ATNI	Thu, Dec 27, 2018	70.88	71.66	69.66	71.43
3170	NASDAQ	ATNI	Wed, Dec 26, 2018	69.26	72.04	68.01	71.79
3169	NASDAQ	ATNI	Mon, Dec 24, 2018	71.43	71.43	68.46	68.49
3168	NASDAQ	ATNI	Fri, Dec 21, 2018	72.96	73.48	70.77	71.42
3167	NASDAQ	ATNI	Thu, Dec 20, 2018	74.11	75.16	71.55	73.16
3166	NASDAQ	ATNI	Wed, Dec 19, 2018	76.12	79.01	73.42	74.62
3165	NASDAQ	ATNI	Tue, Dec 18, 2018	75.03	77.66	74.19	76.26
3164	NASDAQ	ATNI	Mon, Dec 17, 2018	77.68	78.80	73.74	74.30
3163	NASDAQ	ATNI	Fri, Dec 14, 2018	77.48	79.42	77.39	78.03
3162	NASDAQ	ATNI	Thu, Dec 13, 2018	79.78	79.84	77.19	78.04
3161	NASDAQ	ATNI	Wed, Dec 12, 2018	77.21	79.83	76.93	79.77
3160	NASDAQ	ATNI	Tue, Dec 11, 2018	76.37	78.90	76.37	76.91
3159	NASDAQ	ATNI	Mon, Dec 10, 2018	77.67	77.94	75.29	76.26
3158	NASDAQ	ATNI	Fri, Dec 7, 2018	79.19	80.78	77.53	77.66
3157	NASDAQ	ATNI	Thu, Dec 6, 2018	78.12	81.09	76.16	79.29
3156	NASDAQ	ATNI	Tue, Dec 4, 2018	81.24	83.13	77.72	78.11
3155	NASDAQ	ATNI	Mon, Dec 3, 2018	84.47	86.70	81.25	82.02
3154	NASDAQ	ATNI	Fri, Nov 30, 2018	86.38	88.78	84.22	84.56
3153	NASDAQ	ATNI	Thu, Nov 29, 2018	87.80	88.23	85.75	86.37
3152	NASDAQ	ATNI	Wed, Nov 28, 2018	86.75	88.31	86.04	88.15
3151	NASDAQ	ATNI	Tue, Nov 27, 2018	83.77	86.30	83.77	86.23
3150	NASDAQ	ATNI	Mon, Nov 26, 2018	84.49	85.24	83.74	83.86
3149	NASDAQ	ATNI	Fri, Nov 23, 2018	82.35	84.28	81.53	83.64
3148	NASDAQ	ATNI	Wed, Nov 21, 2018	83.10	83.87	81.72	83.00
3147	NASDAQ	ATNI	Tue, Nov 20, 2018	85.38	85.91	82.51	82.60
3146	NASDAQ	ATNI	Mon, Nov 19, 2018	86.20	87.80	84.88	85.89
3145	NASDAQ	ATNI	Fri, Nov 16, 2018	83.89	86.53	83.89	86.12
3144	NASDAQ	ATNI	Thu, Nov 15, 2018	81.72	83.90	81.43	83.89
3143	NASDAQ	ATNI	Wed, Nov 14, 2018	83.85	85.49	81.72	82.20
3142	NASDAQ	ATNI	Tue, Nov 13, 2018	84.11	85.51	82.59	83.15
3141	NASDAQ	ATNI	Mon, Nov 12, 2018	83.99	84.86	83.14	83.84
3140	NASDAQ	ATNI	Fri, Nov 9, 2018	84.93	84.93	82.92	83.98
3139	NASDAQ	ATNI	Thu, Nov 8, 2018	85.25	86.18	84.47	85.35
3138	NASDAQ	ATNI	Wed, Nov 7, 2018	83.54	87.03	83.54	86.02
3137	NASDAQ	ATNI	Tue, Nov 6, 2018	83.12	84.71	82.77	83.64
3136	NASDAQ	ATNI	Mon, Nov 5, 2018	83.06	84.55	82.93	83.26
3135	NASDAQ	ATNI	Fri, Nov 2, 2018	84.02	84.65	82.19	83.00
3134	NASDAQ	ATNI	Thu, Nov 1, 2018	84.49	86.78	82.88	83.13
3133	NASDAQ	ATNI	Wed, Oct 31, 2018	87.15	87.47	83.93	84.49
3132	NASDAQ	ATNI	Tue, Oct 30, 2018	81.68	87.63	81.68	86.20
3131	NASDAQ	ATNI	Mon, Oct 29, 2018	82.98	84.85	80.02	81.44
3130	NASDAQ	ATNI	Fri, Oct 26, 2018	80.06	83.99	80.06	81.98
3129	NASDAQ	ATNI	Thu, Oct 25, 2018	74.24	83.12	71.37	81.30
3128	NASDAQ	ATNI	Wed, Oct 24, 2018	73.51	74.27	70.24	70.74
3127	NASDAQ	ATNI	Tue, Oct 23, 2018	73.29	73.82	72.72	73.50
3126	NASDAQ	ATNI	Mon, Oct 22, 2018	74.05	74.88	73.59	73.95
3125	NASDAQ	ATNI	Fri, Oct 19, 2018	72.69	74.75	72.69	74.00
3124	NASDAQ	ATNI	Thu, Oct 18, 2018	73.56	74.84	72.50	72.81
3123	NASDAQ	ATNI	Wed, Oct 17, 2018	73.03	74.22	72.38	73.87
3122	NASDAQ	ATNI	Tue, Oct 16, 2018	73.00	74.47	71.96	73.11
3121	NASDAQ	ATNI	Mon, Oct 15, 2018	71.13	73.61	70.56	72.94
3120	NASDAQ	ATNI	Fri, Oct 12, 2018	71.05	73.20	70.60	71.10
3119	NASDAQ	ATNI	Thu, Oct 11, 2018	72.68	73.01	70.20	70.47
3118	NASDAQ	ATNI	Wed, Oct 10, 2018	73.12	75.44	72.71	72.73
3117	NASDAQ	ATNI	Tue, Oct 9, 2018	72.39	73.47	72.09	73.12
3116	NASDAQ	ATNI	Mon, Oct 8, 2018	71.99	72.89	71.39	72.57
3115	NASDAQ	ATNI	Fri, Oct 5, 2018	72.05	72.87	70.21	71.98
3114	NASDAQ	ATNI	Thu, Oct 4, 2018	70.86	71.89	69.84	71.77
3113	NASDAQ	ATNI	Wed, Oct 3, 2018	72.08	72.17	70.63	70.85
3112	NASDAQ	ATNI	Tue, Oct 2, 2018	71.31	72.17	70.14	71.96
3111	NASDAQ	ATNI	Mon, Oct 1, 2018	74.13	74.25	71.06	71.41
3110	NASDAQ	ATNI	Fri, Sep 28, 2018	72.89	74.56	72.89	73.88
3109	NASDAQ	ATNI	Thu, Sep 27, 2018	70.30	73.54	69.97	73.11
3108	NASDAQ	ATNI	Wed, Sep 26, 2018	71.70	71.95	70.31	70.40
3107	NASDAQ	ATNI	Tue, Sep 25, 2018	72.81	73.51	71.58	71.67
3106	NASDAQ	ATNI	Mon, Sep 24, 2018	72.14	73.32	72.03	72.26
3105	NASDAQ	ATNI	Fri, Sep 21, 2018	72.50	73.26	72.25	72.40
3104	NASDAQ	ATNI	Thu, Sep 20, 2018	72.37	73.25	71.80	72.63
3103	NASDAQ	ATNI	Wed, Sep 19, 2018	72.94	73.39	71.57	72.00
3102	NASDAQ	ATNI	Tue, Sep 18, 2018	72.98	73.77	72.14	73.00
3101	NASDAQ	ATNI	Mon, Sep 17, 2018	73.01	73.86	72.74	73.00
3100	NASDAQ	ATNI	Fri, Sep 14, 2018	73.57	74.50	72.61	72.93
3099	NASDAQ	ATNI	Thu, Sep 13, 2018	73.92	74.29	73.33	73.94
3098	NASDAQ	ATNI	Wed, Sep 12, 2018	73.70	74.40	72.65	73.55
3097	NASDAQ	ATNI	Tue, Sep 11, 2018	74.19	75.13	73.63	73.89
3096	NASDAQ	ATNI	Mon, Sep 10, 2018	73.62	75.30	72.23	74.42
3095	NASDAQ	ATNI	Fri, Sep 7, 2018	73.46	74.00	73.00	73.43
3094	NASDAQ	ATNI	Thu, Sep 6, 2018	73.44	74.26	72.65	73.46
3093	NASDAQ	ATNI	Wed, Sep 5, 2018	73.58	74.31	72.71	73.25
3092	NASDAQ	ATNI	Tue, Sep 4, 2018	72.69	74.53	72.00	73.50
3091	NASDAQ	ATNI	Fri, Aug 31, 2018	72.08	74.06	72.02	73.23
3090	NASDAQ	ATNI	Thu, Aug 30, 2018	73.45	73.97	71.87	72.21
3089	NASDAQ	ATNI	Wed, Aug 29, 2018	73.56	74.18	73.18	73.74
3088	NASDAQ	ATNI	Tue, Aug 28, 2018	73.68	74.22	73.08	73.46
3087	NASDAQ	ATNI	Mon, Aug 27, 2018	74.03	74.45	73.37	73.67
3086	NASDAQ	ATNI	Fri, Aug 24, 2018	74.10	74.10	73.29	73.63
3085	NASDAQ	ATNI	Thu, Aug 23, 2018	74.25	74.50	73.37	73.69
3084	NASDAQ	ATNI	Wed, Aug 22, 2018	75.65	75.94	74.20	74.75
3083	NASDAQ	ATNI	Tue, Aug 21, 2018	75.35	75.81	73.58	75.58
3082	NASDAQ	ATNI	Mon, Aug 20, 2018	73.68	74.71	72.51	74.25
3081	NASDAQ	ATNI	Fri, Aug 17, 2018	72.25	73.90	71.96	73.53
3080	NASDAQ	ATNI	Thu, Aug 16, 2018	71.68	72.62	71.33	72.25
3079	NASDAQ	ATNI	Wed, Aug 15, 2018	73.12	73.37	70.76	71.92
3078	NASDAQ	ATNI	Tue, Aug 14, 2018	71.77	73.43	70.88	73.23
3077	NASDAQ	ATNI	Mon, Aug 13, 2018	69.99	72.14	69.85	72.01
3076	NASDAQ	ATNI	Fri, Aug 10, 2018	68.73	70.68	68.00	69.98
3075	NASDAQ	ATNI	Thu, Aug 9, 2018	66.33	69.80	66.33	69.12
3074	NASDAQ	ATNI	Wed, Aug 8, 2018	67.20	67.33	65.73	66.52
3073	NASDAQ	ATNI	Tue, Aug 7, 2018	67.87	68.49	66.96	67.35
3072	NASDAQ	ATNI	Mon, Aug 6, 2018	64.17	68.13	64.17	67.86
3071	NASDAQ	ATNI	Fri, Aug 3, 2018	64.94	65.50	64.15	64.54
3070	NASDAQ	ATNI	Thu, Aug 2, 2018	63.97	66.13	63.94	64.97
3069	NASDAQ	ATNI	Wed, Aug 1, 2018	64.09	65.10	62.96	63.96
3068	NASDAQ	ATNI	Tue, Jul 31, 2018	63.48	64.76	63.23	63.88
3067	NASDAQ	ATNI	Mon, Jul 30, 2018	62.37	65.04	60.00	63.49
3066	NASDAQ	ATNI	Fri, Jul 27, 2018	60.46	64.41	60.46	62.20
3065	NASDAQ	ATNI	Thu, Jul 26, 2018	57.77	65.70	55.26	65.24
3064	NASDAQ	ATNI	Wed, Jul 25, 2018	54.99	54.99	52.25	53.50
3063	NASDAQ	ATNI	Tue, Jul 24, 2018	54.52	54.85	53.59	54.02
3062	NASDAQ	ATNI	Mon, Jul 23, 2018	54.85	54.94	54.16	54.47
3061	NASDAQ	ATNI	Fri, Jul 20, 2018	55.13	55.60	54.37	54.82
3060	NASDAQ	ATNI	Thu, Jul 19, 2018	55.51	55.82	54.90	55.17
3059	NASDAQ	ATNI	Wed, Jul 18, 2018	55.62	55.92	54.83	55.79
3058	NASDAQ	ATNI	Tue, Jul 17, 2018	56.51	57.05	55.38	55.63
3057	NASDAQ	ATNI	Mon, Jul 16, 2018	56.94	57.39	56.38	56.48
3056	NASDAQ	ATNI	Fri, Jul 13, 2018	57.27	57.35	56.61	56.80
3055	NASDAQ	ATNI	Thu, Jul 12, 2018	56.56	57.30	56.21	57.26
3054	NASDAQ	ATNI	Wed, Jul 11, 2018	56.64	57.60	56.09	56.47
3053	NASDAQ	ATNI	Tue, Jul 10, 2018	56.99	57.18	56.12	56.84
3052	NASDAQ	ATNI	Mon, Jul 9, 2018	56.10	57.33	56.10	56.86
3051	NASDAQ	ATNI	Fri, Jul 6, 2018	55.26	56.62	54.95	56.38
3050	NASDAQ	ATNI	Thu, Jul 5, 2018	54.22	55.33	53.66	55.25
3049	NASDAQ	ATNI	Tue, Jul 3, 2018	53.49	54.80	53.32	54.06
3048	NASDAQ	ATNI	Mon, Jul 2, 2018	52.71	53.55	52.26	53.52
3047	NASDAQ	ATNI	Fri, Jun 29, 2018	52.46	53.20	51.86	52.77
3046	NASDAQ	ATNI	Thu, Jun 28, 2018	52.55	53.06	52.09	52.41
3045	NASDAQ	ATNI	Wed, Jun 27, 2018	53.40	53.91	52.66	52.94
3044	NASDAQ	ATNI	Tue, Jun 26, 2018	52.55	53.99	52.12	53.41
3043	NASDAQ	ATNI	Mon, Jun 25, 2018	50.29	52.80	50.29	52.64
3042	NASDAQ	ATNI	Fri, Jun 22, 2018	51.96	52.62	49.34	50.08
3041	NASDAQ	ATNI	Thu, Jun 21, 2018	52.91	53.29	51.25	51.73
3040	NASDAQ	ATNI	Wed, Jun 20, 2018	55.49	55.49	52.59	53.02
3039	NASDAQ	ATNI	Tue, Jun 19, 2018	54.47	55.85	53.73	55.27
3038	NASDAQ	ATNI	Mon, Jun 18, 2018	54.20	55.20	54.20	54.77
3037	NASDAQ	ATNI	Fri, Jun 15, 2018	52.99	54.43	52.39	54.43
3036	NASDAQ	ATNI	Thu, Jun 14, 2018	53.09	53.48	52.09	53.02
3035	NASDAQ	ATNI	Wed, Jun 13, 2018	53.80	54.00	52.67	52.81
3034	NASDAQ	ATNI	Tue, Jun 12, 2018	53.65	54.50	53.60	53.80
3033	NASDAQ	ATNI	Mon, Jun 11, 2018	55.48	56.71	53.28	53.43
3032	NASDAQ	ATNI	Fri, Jun 8, 2018	56.19	56.48	55.53	55.56
3031	NASDAQ	ATNI	Thu, Jun 7, 2018	55.68	56.40	55.30	56.20
3030	NASDAQ	ATNI	Wed, Jun 6, 2018	55.45	55.74	54.70	55.67
3029	NASDAQ	ATNI	Tue, Jun 5, 2018	55.20	55.87	54.58	55.24
3028	NASDAQ	ATNI	Mon, Jun 4, 2018	54.58	55.81	54.15	55.15
3027	NASDAQ	ATNI	Fri, Jun 1, 2018	53.95	54.74	53.65	54.45
3026	NASDAQ	ATNI	Thu, May 31, 2018	54.10	54.23	52.13	53.83
3025	NASDAQ	ATNI	Wed, May 30, 2018	53.05	54.74	51.90	54.11
3024	NASDAQ	ATNI	Tue, May 29, 2018	52.18	53.26	52.18	52.92
3023	NASDAQ	ATNI	Fri, May 25, 2018	52.44	52.73	51.25	52.51
3022	NASDAQ	ATNI	Thu, May 24, 2018	52.41	52.99	51.89	52.45
3021	NASDAQ	ATNI	Wed, May 23, 2018	52.73	53.19	51.93	52.59
3020	NASDAQ	ATNI	Tue, May 22, 2018	52.54	53.49	52.54	52.85
3019	NASDAQ	ATNI	Mon, May 21, 2018	51.54	52.86	51.50	52.44
3018	NASDAQ	ATNI	Fri, May 18, 2018	52.32	52.48	51.02	51.30
3017	NASDAQ	ATNI	Thu, May 17, 2018	51.81	52.83	51.81	52.38
3016	NASDAQ	ATNI	Wed, May 16, 2018	51.55	51.87	49.69	51.85
3015	NASDAQ	ATNI	Tue, May 15, 2018	51.40	51.69	50.84	51.51
3014	NASDAQ	ATNI	Mon, May 14, 2018	52.31	52.31	51.12	51.61
3013	NASDAQ	ATNI	Fri, May 11, 2018	52.26	52.58	51.96	52.27
3012	NASDAQ	ATNI	Thu, May 10, 2018	52.31	52.94	51.92	52.22
3011	NASDAQ	ATNI	Wed, May 9, 2018	51.85	52.67	51.81	52.25
3010	NASDAQ	ATNI	Tue, May 8, 2018	52.40	52.58	51.57	51.98
3009	NASDAQ	ATNI	Mon, May 7, 2018	52.97	54.10	51.37	52.53
3008	NASDAQ	ATNI	Fri, May 4, 2018	52.08	53.33	51.18	52.92
3007	NASDAQ	ATNI	Thu, May 3, 2018	52.14	52.30	51.13	52.13
3006	NASDAQ	ATNI	Wed, May 2, 2018	51.86	53.22	51.73	52.29
3005	NASDAQ	ATNI	Tue, May 1, 2018	52.73	52.76	50.75	52.04
3004	NASDAQ	ATNI	Mon, Apr 30, 2018	56.73	56.82	52.82	53.00
3003	NASDAQ	ATNI	Fri, Apr 27, 2018	59.55	59.85	56.15	57.03
3002	NASDAQ	ATNI	Thu, Apr 26, 2018	64.24	64.30	59.57	61.20
3001	NASDAQ	ATNI	Wed, Apr 25, 2018	66.05	67.25	64.37	66.30
3000	NASDAQ	ATNI	Tue, Apr 24, 2018	66.35	66.86	65.41	66.23
2999	NASDAQ	ATNI	Mon, Apr 23, 2018	66.27	66.27	64.57	66.07
2998	NASDAQ	ATNI	Fri, Apr 20, 2018	66.53	67.40	65.93	66.09
2997	NASDAQ	ATNI	Thu, Apr 19, 2018	67.36	67.88	66.27	66.44
2996	NASDAQ	ATNI	Wed, Apr 18, 2018	66.32	67.90	65.29	67.38
2995	NASDAQ	ATNI	Tue, Apr 17, 2018	66.43	66.94	65.43	66.33
2994	NASDAQ	ATNI	Mon, Apr 16, 2018	64.23	66.42	63.50	66.22
2993	NASDAQ	ATNI	Fri, Apr 13, 2018	63.62	64.22	63.07	63.67
2992	NASDAQ	ATNI	Thu, Apr 12, 2018	63.79	63.79	62.63	63.40
2991	NASDAQ	ATNI	Wed, Apr 11, 2018	61.99	63.67	61.90	63.45
2990	NASDAQ	ATNI	Tue, Apr 10, 2018	61.62	62.60	61.11	62.04
2989	NASDAQ	ATNI	Mon, Apr 9, 2018	60.94	62.00	60.83	61.32
2988	NASDAQ	ATNI	Fri, Apr 6, 2018	60.24	61.87	59.69	60.73
2987	NASDAQ	ATNI	Thu, Apr 5, 2018	60.19	60.79	58.74	60.43
2986	NASDAQ	ATNI	Wed, Apr 4, 2018	58.27	60.19	57.74	59.83
2985	NASDAQ	ATNI	Tue, Apr 3, 2018	58.12	59.44	57.30	58.81
2984	NASDAQ	ATNI	Mon, Apr 2, 2018	59.53	59.97	57.07	57.51
2983	NASDAQ	ATNI	Thu, Mar 29, 2018	59.29	60.23	59.25	59.62
2982	NASDAQ	ATNI	Wed, Mar 28, 2018	57.84	59.18	57.84	59.01
2981	NASDAQ	ATNI	Tue, Mar 27, 2018	58.55	59.42	57.42	57.91
2980	NASDAQ	ATNI	Mon, Mar 26, 2018	59.84	61.17	57.82	58.53
2979	NASDAQ	ATNI	Fri, Mar 23, 2018	59.79	60.08	58.95	59.23
2978	NASDAQ	ATNI	Thu, Mar 22, 2018	59.95	61.35	59.63	59.63
2977	NASDAQ	ATNI	Wed, Mar 21, 2018	60.28	61.18	59.54	60.42
2976	NASDAQ	ATNI	Tue, Mar 20, 2018	60.68	60.68	59.96	60.27
2975	NASDAQ	ATNI	Mon, Mar 19, 2018	59.81	60.62	59.11	60.54
2974	NASDAQ	ATNI	Fri, Mar 16, 2018	59.30	60.47	58.85	60.15
2973	NASDAQ	ATNI	Thu, Mar 15, 2018	60.07	60.63	58.71	59.29
2972	NASDAQ	ATNI	Wed, Mar 14, 2018	59.16	60.35	58.85	60.06
2971	NASDAQ	ATNI	Tue, Mar 13, 2018	59.83	59.83	58.62	59.11
2970	NASDAQ	ATNI	Mon, Mar 12, 2018	60.12	60.54	58.47	59.80
2969	NASDAQ	ATNI	Fri, Mar 9, 2018	61.42	61.85	60.07	60.24
2968	NASDAQ	ATNI	Thu, Mar 8, 2018	62.72	63.14	60.59	61.23
2967	NASDAQ	ATNI	Wed, Mar 7, 2018	62.27	62.78	61.30	62.70
2966	NASDAQ	ATNI	Tue, Mar 6, 2018	61.64	62.42	60.48	62.05
2965	NASDAQ	ATNI	Mon, Mar 5, 2018	60.12	62.41	59.24	61.50
2964	NASDAQ	ATNI	Fri, Mar 2, 2018	60.23	62.59	59.69	60.53
2963	NASDAQ	ATNI	Thu, Mar 1, 2018	59.95	61.31	59.36	60.96
2962	NASDAQ	ATNI	Wed, Feb 28, 2018	60.25	61.38	59.37	59.90
2961	NASDAQ	ATNI	Tue, Feb 27, 2018	62.01	62.37	60.01	60.25
2960	NASDAQ	ATNI	Mon, Feb 26, 2018	61.61	62.43	60.91	62.05
2959	NASDAQ	ATNI	Fri, Feb 23, 2018	59.30	62.28	59.30	61.60
2958	NASDAQ	ATNI	Thu, Feb 22, 2018	56.25	60.94	56.24	59.31
2957	NASDAQ	ATNI	Wed, Feb 21, 2018	55.01	55.79	54.41	54.92
2956	NASDAQ	ATNI	Tue, Feb 20, 2018	56.09	56.57	54.66	55.26
2955	NASDAQ	ATNI	Fri, Feb 16, 2018	55.78	57.78	55.26	56.48
2954	NASDAQ	ATNI	Thu, Feb 15, 2018	55.16	56.30	52.52	56.05
2953	NASDAQ	ATNI	Wed, Feb 14, 2018	53.25	55.43	53.25	54.95
2952	NASDAQ	ATNI	Tue, Feb 13, 2018	53.61	54.62	52.52	53.78
2951	NASDAQ	ATNI	Mon, Feb 12, 2018	53.79	54.51	52.74	54.04
2950	NASDAQ	ATNI	Fri, Feb 9, 2018	54.35	54.35	52.62	53.64
2949	NASDAQ	ATNI	Thu, Feb 8, 2018	55.17	55.44	53.36	53.42
2948	NASDAQ	ATNI	Wed, Feb 7, 2018	56.29	56.29	54.45	55.26
2947	NASDAQ	ATNI	Tue, Feb 6, 2018	55.04	58.94	54.99	56.45
2946	NASDAQ	ATNI	Mon, Feb 5, 2018	57.36	57.90	55.35	55.92
2945	NASDAQ	ATNI	Fri, Feb 2, 2018	58.50	58.57	56.78	57.73
2944	NASDAQ	ATNI	Thu, Feb 1, 2018	59.32	59.96	58.75	58.87
2943	NASDAQ	ATNI	Wed, Jan 31, 2018	59.41	60.12	58.87	59.36
2942	NASDAQ	ATNI	Tue, Jan 30, 2018	59.28	60.16	58.69	59.33
2941	NASDAQ	ATNI	Mon, Jan 29, 2018	60.01	60.87	58.78	59.64
2940	NASDAQ	ATNI	Fri, Jan 26, 2018	60.41	60.62	58.98	59.93
2939	NASDAQ	ATNI	Thu, Jan 25, 2018	58.37	60.35	58.37	59.96
2938	NASDAQ	ATNI	Wed, Jan 24, 2018	58.97	59.83	58.28	59.09
2937	NASDAQ	ATNI	Tue, Jan 23, 2018	59.44	59.64	58.77	59.23
2936	NASDAQ	ATNI	Mon, Jan 22, 2018	59.40	60.10	58.67	59.80
2935	NASDAQ	ATNI	Fri, Jan 19, 2018	58.63	60.49	58.28	59.07
2934	NASDAQ	ATNI	Thu, Jan 18, 2018	59.73	61.42	58.23	58.52
2933	NASDAQ	ATNI	Wed, Jan 17, 2018	61.14	61.90	59.68	59.82
2932	NASDAQ	ATNI	Tue, Jan 16, 2018	62.28	63.14	60.45	60.77
2931	NASDAQ	ATNI	Fri, Jan 12, 2018	60.39	62.20	60.01	61.87
2930	NASDAQ	ATNI	Thu, Jan 11, 2018	59.29	60.52	58.76	60.37
2929	NASDAQ	ATNI	Wed, Jan 10, 2018	61.28	61.28	58.01	58.90
2928	NASDAQ	ATNI	Tue, Jan 9, 2018	62.30	63.82	61.09	61.30
2927	NASDAQ	ATNI	Mon, Jan 8, 2018	56.10	62.47	55.55	61.91
2926	NASDAQ	ATNI	Fri, Jan 5, 2018	55.55	55.79	53.95	54.54
2925	NASDAQ	ATNI	Thu, Jan 4, 2018	55.28	55.82	54.12	55.52
2924	NASDAQ	ATNI	Wed, Jan 3, 2018	55.84	55.84	54.52	55.06
2923	NASDAQ	ATNI	Tue, Jan 2, 2018	55.67	56.19	54.90	55.85
2922	NASDAQ	ATNI	Fri, Dec 29, 2017	56.01	56.01	54.67	55.26
2921	NASDAQ	ATNI	Thu, Dec 28, 2017	55.43	56.20	55.38	55.99
2920	NASDAQ	ATNI	Wed, Dec 27, 2017	56.00	56.83	55.21	55.42
2919	NASDAQ	ATNI	Tue, Dec 26, 2017	55.67	56.32	55.37	55.53
2918	NASDAQ	ATNI	Fri, Dec 22, 2017	55.92	56.27	55.48	55.76
2917	NASDAQ	ATNI	Thu, Dec 21, 2017	55.36	56.16	54.81	55.78
2916	NASDAQ	ATNI	Wed, Dec 20, 2017	55.15	56.09	54.81	55.20
2915	NASDAQ	ATNI	Tue, Dec 19, 2017	55.86	56.24	54.71	54.95
2914	NASDAQ	ATNI	Mon, Dec 18, 2017	55.83	56.55	55.59	56.04
2913	NASDAQ	ATNI	Fri, Dec 15, 2017	54.26	55.61	53.32	55.34
2912	NASDAQ	ATNI	Thu, Dec 14, 2017	55.02	55.22	54.07	54.22
2911	NASDAQ	ATNI	Wed, Dec 13, 2017	55.01	56.08	54.40	55.00
2910	NASDAQ	ATNI	Tue, Dec 12, 2017	55.63	56.13	54.66	54.90
2909	NASDAQ	ATNI	Mon, Dec 11, 2017	54.89	56.98	54.26	55.50
2908	NASDAQ	ATNI	Fri, Dec 8, 2017	54.76	55.70	54.23	54.84
2907	NASDAQ	ATNI	Thu, Dec 7, 2017	55.43	55.92	53.86	54.48
2906	NASDAQ	ATNI	Wed, Dec 6, 2017	57.85	58.12	55.33	55.54
2905	NASDAQ	ATNI	Tue, Dec 5, 2017	59.58	59.58	57.56	57.98
2904	NASDAQ	ATNI	Mon, Dec 4, 2017	59.86	60.13	58.98	59.55
2903	NASDAQ	ATNI	Fri, Dec 1, 2017	59.46	60.15	58.36	59.54
2902	NASDAQ	ATNI	Thu, Nov 30, 2017	60.27	60.88	58.41	59.76
2901	NASDAQ	ATNI	Wed, Nov 29, 2017	58.76	60.29	58.37	59.92
2900	NASDAQ	ATNI	Tue, Nov 28, 2017	57.46	58.84	57.08	58.72
2899	NASDAQ	ATNI	Mon, Nov 27, 2017	55.01	58.20	54.64	57.50
2898	NASDAQ	ATNI	Fri, Nov 24, 2017	55.55	56.04	53.37	54.97
2897	NASDAQ	ATNI	Wed, Nov 22, 2017	55.77	56.50	55.10	55.48
2896	NASDAQ	ATNI	Tue, Nov 21, 2017	54.80	56.21	54.80	55.93
2895	NASDAQ	ATNI	Mon, Nov 20, 2017	54.34	54.81	53.03	54.49
2894	NASDAQ	ATNI	Fri, Nov 17, 2017	53.54	55.20	53.44	54.62
2893	NASDAQ	ATNI	Thu, Nov 16, 2017	53.16	54.25	52.73	53.83
2892	NASDAQ	ATNI	Wed, Nov 15, 2017	53.10	53.81	52.25	53.00
2891	NASDAQ	ATNI	Tue, Nov 14, 2017	52.29	53.98	51.18	53.11
2890	NASDAQ	ATNI	Mon, Nov 13, 2017	51.73	52.67	51.32	52.47
2889	NASDAQ	ATNI	Fri, Nov 10, 2017	52.73	52.93	51.85	51.95
2888	NASDAQ	ATNI	Thu, Nov 9, 2017	51.06	52.56	51.05	52.02
2887	NASDAQ	ATNI	Wed, Nov 8, 2017	52.14	52.27	50.79	51.59
2886	NASDAQ	ATNI	Tue, Nov 7, 2017	52.40	52.72	51.01	52.39
2885	NASDAQ	ATNI	Mon, Nov 6, 2017	52.24	52.87	51.92	52.54
2884	NASDAQ	ATNI	Fri, Nov 3, 2017	53.28	53.60	50.26	52.43
2883	NASDAQ	ATNI	Thu, Nov 2, 2017	53.97	54.97	52.62	53.27
2882	NASDAQ	ATNI	Wed, Nov 1, 2017	54.52	55.39	53.17	54.36
2881	NASDAQ	ATNI	Tue, Oct 31, 2017	53.79	54.85	50.88	54.29
2880	NASDAQ	ATNI	Mon, Oct 30, 2017	52.78	52.96	51.28	51.93
2879	NASDAQ	ATNI	Fri, Oct 27, 2017	53.51	53.57	52.79	53.15
2878	NASDAQ	ATNI	Thu, Oct 26, 2017	53.66	54.00	53.22	53.49
2877	NASDAQ	ATNI	Wed, Oct 25, 2017	52.50	54.21	52.08	53.39
2876	NASDAQ	ATNI	Tue, Oct 24, 2017	53.78	53.83	52.60	52.68
2875	NASDAQ	ATNI	Mon, Oct 23, 2017	53.93	54.47	53.56	53.78
2874	NASDAQ	ATNI	Fri, Oct 20, 2017	54.57	55.29	53.84	53.88
2873	NASDAQ	ATNI	Thu, Oct 19, 2017	54.44	55.49	54.21	54.43
2872	NASDAQ	ATNI	Wed, Oct 18, 2017	53.86	54.82	53.70	54.50
2871	NASDAQ	ATNI	Tue, Oct 17, 2017	54.85	55.41	53.66	53.84
2870	NASDAQ	ATNI	Mon, Oct 16, 2017	54.13	55.03	54.13	54.86
2869	NASDAQ	ATNI	Fri, Oct 13, 2017	55.05	55.27	53.93	54.07
2868	NASDAQ	ATNI	Thu, Oct 12, 2017	54.70	54.85	53.75	54.76
2867	NASDAQ	ATNI	Wed, Oct 11, 2017	55.01	55.13	53.64	54.65
2866	NASDAQ	ATNI	Tue, Oct 10, 2017	54.78	55.43	54.37	54.99
2865	NASDAQ	ATNI	Mon, Oct 9, 2017	53.17	55.02	52.47	54.80
2864	NASDAQ	ATNI	Fri, Oct 6, 2017	53.84	54.25	52.54	52.88
2863	NASDAQ	ATNI	Thu, Oct 5, 2017	54.54	55.68	53.58	53.78
2862	NASDAQ	ATNI	Wed, Oct 4, 2017	53.10	55.43	53.10	54.11
2861	NASDAQ	ATNI	Tue, Oct 3, 2017	51.60	53.68	51.35	53.24
2860	NASDAQ	ATNI	Mon, Oct 2, 2017	52.81	53.22	52.38	52.97
2859	NASDAQ	ATNI	Fri, Sep 29, 2017	52.59	53.10	52.44	52.70
2858	NASDAQ	ATNI	Thu, Sep 28, 2017	52.74	53.17	52.32	52.84
2857	NASDAQ	ATNI	Wed, Sep 27, 2017	51.98	53.22	51.27	52.78
2856	NASDAQ	ATNI	Tue, Sep 26, 2017	52.07	52.95	51.79	51.96
2855	NASDAQ	ATNI	Mon, Sep 25, 2017	51.08	52.02	50.81	51.88
2854	NASDAQ	ATNI	Fri, Sep 22, 2017	50.77	52.17	50.27	50.75
2853	NASDAQ	ATNI	Thu, Sep 21, 2017	51.33	51.46	50.33	50.78
2852	NASDAQ	ATNI	Wed, Sep 20, 2017	50.91	52.51	50.23	51.60
2851	NASDAQ	ATNI	Tue, Sep 19, 2017	50.00	51.57	49.50	50.65
2850	NASDAQ	ATNI	Mon, Sep 18, 2017	51.45	52.50	49.79	49.95
2849	NASDAQ	ATNI	Fri, Sep 15, 2017	54.00	54.00	50.98	51.85
2848	NASDAQ	ATNI	Thu, Sep 14, 2017	54.24	55.12	53.79	54.23
2847	NASDAQ	ATNI	Wed, Sep 13, 2017	54.76	55.17	54.31	54.57
2846	NASDAQ	ATNI	Tue, Sep 12, 2017	53.51	55.49	53.02	54.70
2845	NASDAQ	ATNI	Mon, Sep 11, 2017	54.96	55.65	53.20	53.51
2844	NASDAQ	ATNI	Fri, Sep 8, 2017	55.83	55.83	53.51	54.66
2843	NASDAQ	ATNI	Thu, Sep 7, 2017	58.37	58.42	55.17	55.69
2842	NASDAQ	ATNI	Wed, Sep 6, 2017	61.61	62.00	58.03	58.21
2841	NASDAQ	ATNI	Tue, Sep 5, 2017	61.45	62.21	61.25	61.45
2840	NASDAQ	ATNI	Fri, Sep 1, 2017	60.79	61.69	60.44	61.44
2839	NASDAQ	ATNI	Thu, Aug 31, 2017	59.96	61.31	59.96	60.57
2838	NASDAQ	ATNI	Wed, Aug 30, 2017	60.09	60.72	59.80	59.81
2837	NASDAQ	ATNI	Tue, Aug 29, 2017	60.38	61.35	60.22	60.40
2836	NASDAQ	ATNI	Mon, Aug 28, 2017	60.40	60.86	59.89	60.81
2835	NASDAQ	ATNI	Fri, Aug 25, 2017	60.34	60.89	59.96	60.24
2834	NASDAQ	ATNI	Thu, Aug 24, 2017	59.83	60.45	59.46	60.09
2833	NASDAQ	ATNI	Wed, Aug 23, 2017	58.92	60.55	58.87	59.78
2832	NASDAQ	ATNI	Tue, Aug 22, 2017	58.88	59.33	58.59	59.14
2831	NASDAQ	ATNI	Mon, Aug 21, 2017	58.25	58.96	58.03	58.50
2830	NASDAQ	ATNI	Fri, Aug 18, 2017	58.21	58.90	57.83	58.43
2829	NASDAQ	ATNI	Thu, Aug 17, 2017	59.60	59.76	58.49	58.50
2828	NASDAQ	ATNI	Wed, Aug 16, 2017	59.85	60.60	59.70	59.89
2827	NASDAQ	ATNI	Tue, Aug 15, 2017	59.93	61.13	59.59	59.89
2826	NASDAQ	ATNI	Mon, Aug 14, 2017	59.36	60.29	59.36	60.19
2825	NASDAQ	ATNI	Fri, Aug 11, 2017	59.52	60.56	59.23	59.49
2824	NASDAQ	ATNI	Thu, Aug 10, 2017	59.43	60.45	59.15	59.89
2823	NASDAQ	ATNI	Wed, Aug 9, 2017	59.74	60.23	59.17	59.55
2822	NASDAQ	ATNI	Tue, Aug 8, 2017	61.14	61.96	59.92	60.03
2821	NASDAQ	ATNI	Mon, Aug 7, 2017	61.77	62.09	60.90	61.15
2820	NASDAQ	ATNI	Fri, Aug 4, 2017	59.11	61.98	59.11	61.78
2819	NASDAQ	ATNI	Thu, Aug 3, 2017	58.56	59.33	58.11	59.11
2818	NASDAQ	ATNI	Wed, Aug 2, 2017	59.19	59.64	57.78	58.38
2817	NASDAQ	ATNI	Tue, Aug 1, 2017	58.00	59.35	57.85	59.10
2816	NASDAQ	ATNI	Mon, Jul 31, 2017	59.31	60.17	57.81	58.00
2815	NASDAQ	ATNI	Fri, Jul 28, 2017	65.83	66.59	60.08	60.24
2814	NASDAQ	ATNI	Thu, Jul 27, 2017	66.29	67.30	66.29	66.86
2813	NASDAQ	ATNI	Wed, Jul 26, 2017	65.80	66.46	65.44	66.28
2812	NASDAQ	ATNI	Tue, Jul 25, 2017	65.79	66.45	65.51	65.81
2811	NASDAQ	ATNI	Mon, Jul 24, 2017	66.49	66.49	65.12	65.41
2810	NASDAQ	ATNI	Fri, Jul 21, 2017	66.69	66.85	66.04	66.50
2809	NASDAQ	ATNI	Thu, Jul 20, 2017	66.38	67.03	66.20	66.31
2808	NASDAQ	ATNI	Wed, Jul 19, 2017	66.47	67.22	66.26	66.50
2807	NASDAQ	ATNI	Tue, Jul 18, 2017	66.16	66.31	65.79	66.09
2806	NASDAQ	ATNI	Mon, Jul 17, 2017	65.93	66.37	65.75	66.13
2805	NASDAQ	ATNI	Fri, Jul 14, 2017	66.31	66.59	65.64	65.89
2804	NASDAQ	ATNI	Thu, Jul 13, 2017	66.02	66.54	65.64	66.18
2803	NASDAQ	ATNI	Wed, Jul 12, 2017	65.00	66.74	64.85	66.41
2802	NASDAQ	ATNI	Tue, Jul 11, 2017	66.29	66.74	64.28	64.62
2801	NASDAQ	ATNI	Mon, Jul 10, 2017	66.66	67.33	65.41	66.19
2800	NASDAQ	ATNI	Fri, Jul 7, 2017	65.80	67.01	65.79	66.66
2799	NASDAQ	ATNI	Thu, Jul 6, 2017	67.11	67.78	65.61	65.77
2798	NASDAQ	ATNI	Wed, Jul 5, 2017	69.66	69.66	67.12	67.35
2797	NASDAQ	ATNI	Mon, Jul 3, 2017	68.63	69.88	68.43	69.67
2796	NASDAQ	ATNI	Fri, Jun 30, 2017	68.72	69.87	67.43	68.44
2795	NASDAQ	ATNI	Thu, Jun 29, 2017	68.03	68.84	67.16	68.70
2794	NASDAQ	ATNI	Wed, Jun 28, 2017	66.60	68.60	66.34	68.24
2793	NASDAQ	ATNI	Tue, Jun 27, 2017	67.70	68.31	66.50	66.63
2792	NASDAQ	ATNI	Mon, Jun 26, 2017	67.84	68.56	67.36	67.69
2791	NASDAQ	ATNI	Fri, Jun 23, 2017	67.52	68.42	67.01	67.77
2790	NASDAQ	ATNI	Thu, Jun 22, 2017	67.36	68.23	67.19	67.44
2789	NASDAQ	ATNI	Wed, Jun 21, 2017	68.34	68.53	66.79	67.05
2788	NASDAQ	ATNI	Tue, Jun 20, 2017	68.82	68.82	67.24	68.36
2787	NASDAQ	ATNI	Mon, Jun 19, 2017	71.25	71.25	68.70	68.88
2786	NASDAQ	ATNI	Fri, Jun 16, 2017	69.32	70.90	68.70	70.83
2785	NASDAQ	ATNI	Thu, Jun 15, 2017	70.43	70.43	69.07	69.60
2784	NASDAQ	ATNI	Wed, Jun 14, 2017	70.03	70.30	69.40	70.01
2783	NASDAQ	ATNI	Tue, Jun 13, 2017	70.81	71.02	69.27	69.79
2782	NASDAQ	ATNI	Mon, Jun 12, 2017	69.29	71.22	69.29	70.66
2781	NASDAQ	ATNI	Fri, Jun 9, 2017	68.61	70.14	68.13	69.28
2780	NASDAQ	ATNI	Thu, Jun 8, 2017	67.85	69.47	67.12	68.46
2779	NASDAQ	ATNI	Wed, Jun 7, 2017	68.93	68.93	67.72	68.05
2778	NASDAQ	ATNI	Tue, Jun 6, 2017	67.65	68.98	66.67	68.46
2777	NASDAQ	ATNI	Mon, Jun 5, 2017	67.54	68.79	62.89	68.05
2776	NASDAQ	ATNI	Fri, Jun 2, 2017	65.00	68.00	64.71	67.42
2775	NASDAQ	ATNI	Thu, Jun 1, 2017	65.39	66.18	64.81	65.16
2774	NASDAQ	ATNI	Wed, May 31, 2017	63.78	65.61	63.58	65.44
2773	NASDAQ	ATNI	Tue, May 30, 2017	63.90	64.00	63.35	63.74
2772	NASDAQ	ATNI	Fri, May 26, 2017	63.69	64.64	63.37	64.06
2771	NASDAQ	ATNI	Thu, May 25, 2017	63.90	64.11	63.29	63.87
2770	NASDAQ	ATNI	Wed, May 24, 2017	62.85	63.67	62.75	63.35
2769	NASDAQ	ATNI	Tue, May 23, 2017	64.22	64.40	62.77	63.00
2768	NASDAQ	ATNI	Mon, May 22, 2017	63.42	64.94	63.42	63.89
2767	NASDAQ	ATNI	Fri, May 19, 2017	62.51	64.19	62.33	63.39
2766	NASDAQ	ATNI	Thu, May 18, 2017	61.53	63.20	60.99	62.57
2765	NASDAQ	ATNI	Wed, May 17, 2017	62.49	62.75	61.70	61.89
2764	NASDAQ	ATNI	Tue, May 16, 2017	64.58	64.58	63.28	63.52
2763	NASDAQ	ATNI	Mon, May 15, 2017	64.37	65.24	64.09	64.11
2762	NASDAQ	ATNI	Fri, May 12, 2017	62.62	64.33	62.50	64.10
2761	NASDAQ	ATNI	Thu, May 11, 2017	65.18	65.18	62.87	63.01
2760	NASDAQ	ATNI	Wed, May 10, 2017	66.09	67.49	65.04	65.43
2759	NASDAQ	ATNI	Tue, May 9, 2017	66.00	67.37	65.24	66.64
2758	NASDAQ	ATNI	Mon, May 8, 2017	66.49	67.22	65.17	66.43
2757	NASDAQ	ATNI	Fri, May 5, 2017	65.09	66.79	64.88	66.49
2756	NASDAQ	ATNI	Thu, May 4, 2017	66.68	66.68	63.46	65.10
2755	NASDAQ	ATNI	Wed, May 3, 2017	68.67	69.20	66.28	66.51
2754	NASDAQ	ATNI	Tue, May 2, 2017	68.03	69.23	67.02	69.15
2753	NASDAQ	ATNI	Mon, May 1, 2017	69.48	69.48	66.94	67.55
2752	NASDAQ	ATNI	Fri, Apr 28, 2017	71.45	71.45	68.75	69.19
2751	NASDAQ	ATNI	Thu, Apr 27, 2017	72.75	73.81	70.69	71.48
2750	NASDAQ	ATNI	Wed, Apr 26, 2017	71.67	73.99	71.67	73.13
2749	NASDAQ	ATNI	Tue, Apr 25, 2017	71.56	72.55	71.53	71.96
2748	NASDAQ	ATNI	Mon, Apr 24, 2017	72.00	72.61	70.76	70.95
2747	NASDAQ	ATNI	Fri, Apr 21, 2017	70.62	71.54	70.33	71.16
2746	NASDAQ	ATNI	Thu, Apr 20, 2017	71.51	71.91	69.94	70.67
2745	NASDAQ	ATNI	Wed, Apr 19, 2017	71.67	72.83	70.62	71.30
2744	NASDAQ	ATNI	Tue, Apr 18, 2017	71.50	72.00	70.71	71.47
2743	NASDAQ	ATNI	Mon, Apr 17, 2017	70.01	71.85	70.01	71.76
2742	NASDAQ	ATNI	Thu, Apr 13, 2017	72.08	72.08	69.91	69.95
2741	NASDAQ	ATNI	Wed, Apr 12, 2017	70.56	72.13	70.16	71.91
2740	NASDAQ	ATNI	Tue, Apr 11, 2017	70.45	71.65	69.72	70.83
2739	NASDAQ	ATNI	Mon, Apr 10, 2017	70.79	71.15	69.65	70.67
2738	NASDAQ	ATNI	Fri, Apr 7, 2017	69.64	70.29	69.15	70.13
2737	NASDAQ	ATNI	Thu, Apr 6, 2017	69.21	69.76	68.57	69.56
2736	NASDAQ	ATNI	Wed, Apr 5, 2017	69.99	70.26	68.65	69.35
2735	NASDAQ	ATNI	Tue, Apr 4, 2017	69.31	70.67	69.27	69.53
2734	NASDAQ	ATNI	Mon, Apr 3, 2017	70.28	71.28	68.62	69.56
2733	NASDAQ	ATNI	Fri, Mar 31, 2017	71.06	71.37	69.93	70.42
2732	NASDAQ	ATNI	Thu, Mar 30, 2017	71.31	72.47	70.44	71.15
2731	NASDAQ	ATNI	Wed, Mar 29, 2017	71.14	71.50	70.62	71.35
2730	NASDAQ	ATNI	Tue, Mar 28, 2017	70.36	74.66	70.19	71.65
2729	NASDAQ	ATNI	Mon, Mar 27, 2017	70.95	71.75	70.58	70.92
2728	NASDAQ	ATNI	Fri, Mar 24, 2017	71.81	72.89	71.26	71.98
2727	NASDAQ	ATNI	Thu, Mar 23, 2017	70.00	72.53	70.00	71.82
2726	NASDAQ	ATNI	Wed, Mar 22, 2017	71.73	72.81	70.21	71.37
2725	NASDAQ	ATNI	Tue, Mar 21, 2017	73.78	73.78	71.88	72.05
2724	NASDAQ	ATNI	Mon, Mar 20, 2017	73.99	74.96	72.72	73.49
2723	NASDAQ	ATNI	Fri, Mar 17, 2017	72.32	74.11	69.90	73.93
2722	NASDAQ	ATNI	Thu, Mar 16, 2017	72.62	73.00	71.51	72.57
2721	NASDAQ	ATNI	Wed, Mar 15, 2017	71.53	73.28	71.29	72.38
2720	NASDAQ	ATNI	Tue, Mar 14, 2017	70.86	72.58	70.38	71.47
2719	NASDAQ	ATNI	Mon, Mar 13, 2017	68.85	71.55	68.85	71.33
2718	NASDAQ	ATNI	Fri, Mar 10, 2017	69.24	69.46	68.01	69.12
2717	NASDAQ	ATNI	Thu, Mar 9, 2017	68.00	69.79	68.00	68.51
2716	NASDAQ	ATNI	Wed, Mar 8, 2017	68.80	68.81	66.93	68.30
2715	NASDAQ	ATNI	Tue, Mar 7, 2017	68.21	69.50	67.86	68.55
2714	NASDAQ	ATNI	Mon, Mar 6, 2017	66.47	68.69	66.05	68.30
2713	NASDAQ	ATNI	Fri, Mar 3, 2017	67.91	68.10	66.59	66.71
2712	NASDAQ	ATNI	Thu, Mar 2, 2017	70.23	70.54	68.03	68.28
2711	NASDAQ	ATNI	Wed, Mar 1, 2017	69.24	70.94	68.84	70.21
2710	NASDAQ	ATNI	Tue, Feb 28, 2017	72.73	73.00	68.08	68.39
2709	NASDAQ	ATNI	Mon, Feb 27, 2017	68.42	73.80	67.46	73.13
2708	NASDAQ	ATNI	Fri, Feb 24, 2017	75.50	75.98	68.01	68.02
2707	NASDAQ	ATNI	Thu, Feb 23, 2017	80.15	81.85	75.93	76.20
2706	NASDAQ	ATNI	Wed, Feb 22, 2017	81.40	82.59	81.11	81.67
2705	NASDAQ	ATNI	Tue, Feb 21, 2017	81.38	81.51	80.75	81.26
2704	NASDAQ	ATNI	Fri, Feb 17, 2017	81.28	81.55	80.51	80.75
2703	NASDAQ	ATNI	Thu, Feb 16, 2017	79.04	81.23	79.04	81.10
2702	NASDAQ	ATNI	Wed, Feb 15, 2017	79.06	79.75	78.62	79.34
2701	NASDAQ	ATNI	Tue, Feb 14, 2017	79.25	79.71	77.68	79.44
2700	NASDAQ	ATNI	Mon, Feb 13, 2017	79.60	79.90	78.81	79.50
2699	NASDAQ	ATNI	Fri, Feb 10, 2017	77.70	79.56	74.51	79.33
2698	NASDAQ	ATNI	Thu, Feb 9, 2017	75.77	77.86	75.77	77.30
2697	NASDAQ	ATNI	Wed, Feb 8, 2017	76.54	76.71	75.54	76.21
2696	NASDAQ	ATNI	Tue, Feb 7, 2017	75.95	77.01	75.31	76.81
2695	NASDAQ	ATNI	Mon, Feb 6, 2017	78.52	78.52	75.98	76.38
2694	NASDAQ	ATNI	Fri, Feb 3, 2017	77.33	78.72	77.06	78.52
2693	NASDAQ	ATNI	Thu, Feb 2, 2017	76.17	77.35	75.59	77.08
2692	NASDAQ	ATNI	Wed, Feb 1, 2017	80.77	81.19	74.45	76.27
2691	NASDAQ	ATNI	Tue, Jan 31, 2017	79.23	80.73	79.23	80.29
2690	NASDAQ	ATNI	Mon, Jan 30, 2017	79.72	80.11	78.56	79.29
2689	NASDAQ	ATNI	Fri, Jan 27, 2017	78.80	80.28	78.74	80.23
2688	NASDAQ	ATNI	Thu, Jan 26, 2017	79.72	79.75	78.83	79.41
2687	NASDAQ	ATNI	Wed, Jan 25, 2017	80.79	80.79	79.67	79.91
2686	NASDAQ	ATNI	Tue, Jan 24, 2017	80.30	80.90	79.10	80.28
2685	NASDAQ	ATNI	Mon, Jan 23, 2017	80.05	80.30	79.22	80.19
2684	NASDAQ	ATNI	Fri, Jan 20, 2017	78.88	80.57	78.88	80.05
2683	NASDAQ	ATNI	Thu, Jan 19, 2017	79.87	79.87	77.95	79.10
2682	NASDAQ	ATNI	Wed, Jan 18, 2017	81.81	81.81	79.39	79.87
2681	NASDAQ	ATNI	Tue, Jan 17, 2017	82.23	82.23	80.60	81.56
2680	NASDAQ	ATNI	Fri, Jan 13, 2017	82.36	82.36	79.96	82.12
2679	NASDAQ	ATNI	Thu, Jan 12, 2017	81.79	82.58	79.98	81.95
2678	NASDAQ	ATNI	Wed, Jan 11, 2017	81.50	82.51	80.89	81.98
2677	NASDAQ	ATNI	Tue, Jan 10, 2017	81.36	82.21	81.23	82.20
2676	NASDAQ	ATNI	Mon, Jan 9, 2017	82.37	82.60	81.19	81.85
2675	NASDAQ	ATNI	Fri, Jan 6, 2017	84.98	84.98	82.31	82.38
2674	NASDAQ	ATNI	Thu, Jan 5, 2017	85.22	86.61	83.93	84.94
2673	NASDAQ	ATNI	Wed, Jan 4, 2017	84.00	85.76	83.20	85.02
2672	NASDAQ	ATNI	Tue, Jan 3, 2017	80.22	87.82	80.15	83.79
2671	NASDAQ	ATNI	Fri, Dec 30, 2016	81.16	81.26	79.48	80.13
2670	NASDAQ	ATNI	Thu, Dec 29, 2016	80.83	81.87	80.25	81.56
2669	NASDAQ	ATNI	Wed, Dec 28, 2016	83.54	84.29	80.15	80.95
2668	NASDAQ	ATNI	Tue, Dec 27, 2016	81.62	84.07	81.62	83.34
2667	NASDAQ	ATNI	Fri, Dec 23, 2016	78.70	82.11	78.49	81.89
2666	NASDAQ	ATNI	Thu, Dec 22, 2016	79.60	79.63	78.61	78.78
2665	NASDAQ	ATNI	Wed, Dec 21, 2016	79.49	80.97	79.37	79.50
2664	NASDAQ	ATNI	Tue, Dec 20, 2016	78.96	79.84	78.15	79.66
2663	NASDAQ	ATNI	Mon, Dec 19, 2016	77.63	78.91	77.10	78.72
2662	NASDAQ	ATNI	Fri, Dec 16, 2016	78.21	78.24	77.07	78.21
2661	NASDAQ	ATNI	Thu, Dec 15, 2016	77.03	78.54	77.00	77.88
2660	NASDAQ	ATNI	Wed, Dec 14, 2016	78.81	79.44	76.73	77.12
2659	NASDAQ	ATNI	Tue, Dec 13, 2016	79.00	79.48	78.27	78.64
2658	NASDAQ	ATNI	Mon, Dec 12, 2016	78.59	78.78	77.95	78.78
2657	NASDAQ	ATNI	Fri, Dec 9, 2016	77.11	78.62	76.97	78.52
2656	NASDAQ	ATNI	Thu, Dec 8, 2016	76.90	77.30	76.38	77.20
2655	NASDAQ	ATNI	Wed, Dec 7, 2016	75.01	77.80	74.50	76.83
2654	NASDAQ	ATNI	Tue, Dec 6, 2016	74.74	75.35	74.18	75.25
2653	NASDAQ	ATNI	Mon, Dec 5, 2016	73.14	74.64	72.21	74.58
2652	NASDAQ	ATNI	Fri, Dec 2, 2016	72.33	73.97	72.33	72.73
2651	NASDAQ	ATNI	Thu, Dec 1, 2016	72.39	73.86	72.31	72.59
2650	NASDAQ	ATNI	Wed, Nov 30, 2016	74.25	74.25	72.19	72.31
2649	NASDAQ	ATNI	Tue, Nov 29, 2016	75.19	76.10	73.71	74.02
2648	NASDAQ	ATNI	Mon, Nov 28, 2016	73.85	75.58	73.65	75.40
2647	NASDAQ	ATNI	Fri, Nov 25, 2016	73.76	74.72	73.36	74.14
2646	NASDAQ	ATNI	Wed, Nov 23, 2016	73.02	74.17	73.01	73.72
2645	NASDAQ	ATNI	Tue, Nov 22, 2016	71.56	73.57	71.56	73.28
2644	NASDAQ	ATNI	Mon, Nov 21, 2016	70.18	71.83	69.42	71.82
2643	NASDAQ	ATNI	Fri, Nov 18, 2016	69.13	70.43	68.94	70.35
2642	NASDAQ	ATNI	Thu, Nov 17, 2016	69.34	70.06	69.00	69.21
2641	NASDAQ	ATNI	Wed, Nov 16, 2016	68.32	69.47	68.32	69.39
2640	NASDAQ	ATNI	Tue, Nov 15, 2016	69.01	69.45	68.16	68.31
2639	NASDAQ	ATNI	Mon, Nov 14, 2016	69.45	69.97	68.16	68.91
2638	NASDAQ	ATNI	Fri, Nov 11, 2016	67.15	70.01	67.15	69.09
2637	NASDAQ	ATNI	Thu, Nov 10, 2016	68.00	68.00	65.39	67.21
2636	NASDAQ	ATNI	Wed, Nov 9, 2016	66.62	67.97	66.06	67.73
2635	NASDAQ	ATNI	Tue, Nov 8, 2016	66.66	67.56	65.54	66.82
2634	NASDAQ	ATNI	Mon, Nov 7, 2016	67.32	67.41	66.59	66.89
2633	NASDAQ	ATNI	Fri, Nov 4, 2016	65.38	66.82	65.32	66.59
2632	NASDAQ	ATNI	Thu, Nov 3, 2016	65.38	66.30	65.11	65.24
2631	NASDAQ	ATNI	Wed, Nov 2, 2016	65.45	66.60	64.63	65.50
2630	NASDAQ	ATNI	Tue, Nov 1, 2016	67.44	67.44	66.07	66.93
2629	NASDAQ	ATNI	Mon, Oct 31, 2016	66.37	67.83	66.15	67.64
2628	NASDAQ	ATNI	Fri, Oct 28, 2016	67.30	70.23	66.28	66.60
2627	NASDAQ	ATNI	Thu, Oct 27, 2016	68.25	69.44	65.70	67.12
2626	NASDAQ	ATNI	Wed, Oct 26, 2016	65.78	66.05	65.28	65.62
2625	NASDAQ	ATNI	Tue, Oct 25, 2016	66.32	66.77	65.80	65.93
2624	NASDAQ	ATNI	Mon, Oct 24, 2016	66.17	66.89	65.83	66.23
2623	NASDAQ	ATNI	Fri, Oct 21, 2016	65.20	66.00	64.83	65.69
2622	NASDAQ	ATNI	Thu, Oct 20, 2016	65.58	65.80	65.27	65.62
2621	NASDAQ	ATNI	Wed, Oct 19, 2016	65.48	66.06	65.30	65.79
2620	NASDAQ	ATNI	Tue, Oct 18, 2016	65.85	66.38	65.65	65.72
2619	NASDAQ	ATNI	Mon, Oct 17, 2016	65.24	65.80	64.69	65.62
2618	NASDAQ	ATNI	Fri, Oct 14, 2016	65.34	65.74	65.00	65.13
2617	NASDAQ	ATNI	Thu, Oct 13, 2016	66.49	66.49	65.06	65.21
2616	NASDAQ	ATNI	Wed, Oct 12, 2016	66.78	67.08	66.24	66.49
2615	NASDAQ	ATNI	Tue, Oct 11, 2016	67.39	67.90	66.37	66.58
2614	NASDAQ	ATNI	Mon, Oct 10, 2016	65.39	67.51	65.31	67.42
2613	NASDAQ	ATNI	Fri, Oct 7, 2016	65.49	65.83	64.82	65.42
2612	NASDAQ	ATNI	Thu, Oct 6, 2016	66.14	66.14	65.01	65.29
2611	NASDAQ	ATNI	Wed, Oct 5, 2016	65.83	66.31	65.01	66.03
2610	NASDAQ	ATNI	Tue, Oct 4, 2016	66.13	66.19	65.00	65.62
2609	NASDAQ	ATNI	Mon, Oct 3, 2016	65.15	66.33	64.89	66.12
2608	NASDAQ	ATNI	Fri, Sep 30, 2016	66.25	66.77	65.00	65.04
2607	NASDAQ	ATNI	Thu, Sep 29, 2016	66.37	66.83	65.91	66.14
2606	NASDAQ	ATNI	Wed, Sep 28, 2016	67.08	67.08	66.17	66.78
2605	NASDAQ	ATNI	Tue, Sep 27, 2016	67.09	67.69	66.41	67.15
2604	NASDAQ	ATNI	Mon, Sep 26, 2016	67.45	67.72	66.86	66.92
2603	NASDAQ	ATNI	Fri, Sep 23, 2016	67.48	69.32	66.78	67.85
2602	NASDAQ	ATNI	Thu, Sep 22, 2016	67.13	67.51	66.33	67.45
2601	NASDAQ	ATNI	Wed, Sep 21, 2016	67.28	68.20	65.59	66.87
2600	NASDAQ	ATNI	Tue, Sep 20, 2016	67.91	68.13	67.03	67.04
2599	NASDAQ	ATNI	Mon, Sep 19, 2016	65.99	67.79	65.28	67.56
2598	NASDAQ	ATNI	Fri, Sep 16, 2016	65.67	65.96	65.00	65.47
2597	NASDAQ	ATNI	Thu, Sep 15, 2016	65.43	66.16	65.18	65.56
2596	NASDAQ	ATNI	Wed, Sep 14, 2016	65.36	66.02	65.06	65.39
2595	NASDAQ	ATNI	Tue, Sep 13, 2016	66.60	66.80	65.00	65.58
2594	NASDAQ	ATNI	Mon, Sep 12, 2016	64.70	67.19	64.49	67.08
2593	NASDAQ	ATNI	Fri, Sep 9, 2016	65.86	66.12	65.00	65.03
2592	NASDAQ	ATNI	Thu, Sep 8, 2016	66.19	66.45	65.58	66.24
2591	NASDAQ	ATNI	Wed, Sep 7, 2016	65.15	66.23	64.96	66.12
2590	NASDAQ	ATNI	Tue, Sep 6, 2016	65.57	65.57	64.73	65.17
2589	NASDAQ	ATNI	Fri, Sep 2, 2016	65.36	65.78	64.82	65.31
2588	NASDAQ	ATNI	Thu, Sep 1, 2016	65.31	65.44	64.80	64.98
2587	NASDAQ	ATNI	Wed, Aug 31, 2016	65.00	66.23	64.81	65.34
2586	NASDAQ	ATNI	Tue, Aug 30, 2016	65.54	66.15	65.00	65.17
2585	NASDAQ	ATNI	Mon, Aug 29, 2016	65.30	65.74	64.62	65.66
2584	NASDAQ	ATNI	Fri, Aug 26, 2016	65.50	66.34	64.67	65.00
2583	NASDAQ	ATNI	Thu, Aug 25, 2016	65.07	65.61	64.66	65.49
2582	NASDAQ	ATNI	Wed, Aug 24, 2016	64.97	65.30	64.80	65.08
2581	NASDAQ	ATNI	Tue, Aug 23, 2016	64.56	65.16	64.56	64.97
2580	NASDAQ	ATNI	Mon, Aug 22, 2016	63.48	64.71	63.27	64.23
2579	NASDAQ	ATNI	Fri, Aug 19, 2016	64.24	64.73	62.94	63.99
2578	NASDAQ	ATNI	Thu, Aug 18, 2016	63.42	64.30	63.24	64.27
2577	NASDAQ	ATNI	Wed, Aug 17, 2016	63.11	63.66	62.70	63.55
2576	NASDAQ	ATNI	Tue, Aug 16, 2016	63.92	64.29	62.83	63.40
2575	NASDAQ	ATNI	Mon, Aug 15, 2016	64.88	65.00	63.75	63.97
2574	NASDAQ	ATNI	Fri, Aug 12, 2016	64.73	65.95	64.36	65.09
2573	NASDAQ	ATNI	Thu, Aug 11, 2016	65.96	65.96	64.62	65.03
2572	NASDAQ	ATNI	Wed, Aug 10, 2016	66.88	66.95	65.20	65.58
2571	NASDAQ	ATNI	Tue, Aug 9, 2016	67.66	67.66	66.55	66.98
2570	NASDAQ	ATNI	Mon, Aug 8, 2016	68.69	68.71	66.57	67.30
2569	NASDAQ	ATNI	Fri, Aug 5, 2016	70.72	71.69	68.30	68.44
2568	NASDAQ	ATNI	Thu, Aug 4, 2016	70.67	74.15	69.88	70.38
2567	NASDAQ	ATNI	Wed, Aug 3, 2016	70.46	70.75	69.98	70.66
2566	NASDAQ	ATNI	Tue, Aug 2, 2016	72.47	72.47	70.14	70.24
2565	NASDAQ	ATNI	Mon, Aug 1, 2016	73.13	73.31	72.18	72.42
2564	NASDAQ	ATNI	Fri, Jul 29, 2016	73.79	75.00	72.65	73.52
2563	NASDAQ	ATNI	Thu, Jul 28, 2016	77.42	79.91	73.55	73.81
2562	NASDAQ	ATNI	Wed, Jul 27, 2016	80.29	81.00	78.16	78.49
2561	NASDAQ	ATNI	Tue, Jul 26, 2016	80.23	80.77	78.78	79.85
2560	NASDAQ	ATNI	Mon, Jul 25, 2016	81.17	81.32	79.95	80.49
2559	NASDAQ	ATNI	Fri, Jul 22, 2016	78.82	83.00	78.82	81.54
2558	NASDAQ	ATNI	Thu, Jul 21, 2016	80.61	80.98	78.02	78.70
2557	NASDAQ	ATNI	Wed, Jul 20, 2016	80.87	81.32	80.39	80.66
2556	NASDAQ	ATNI	Tue, Jul 19, 2016	81.06	81.54	80.55	80.59
2555	NASDAQ	ATNI	Mon, Jul 18, 2016	81.47	81.47	80.56	81.06
2554	NASDAQ	ATNI	Fri, Jul 15, 2016	82.23	82.23	81.14	81.43
2553	NASDAQ	ATNI	Thu, Jul 14, 2016	82.16	83.02	81.69	81.77
2552	NASDAQ	ATNI	Wed, Jul 13, 2016	82.26	83.27	81.58	81.87
2551	NASDAQ	ATNI	Tue, Jul 12, 2016	81.75	82.60	80.78	81.79
2550	NASDAQ	ATNI	Mon, Jul 11, 2016	80.46	81.67	80.26	81.47
2549	NASDAQ	ATNI	Fri, Jul 8, 2016	79.99	81.27	79.72	80.43
2548	NASDAQ	ATNI	Thu, Jul 7, 2016	79.73	80.91	79.55	79.97
2547	NASDAQ	ATNI	Wed, Jul 6, 2016	80.48	81.06	79.38	80.02
2546	NASDAQ	ATNI	Tue, Jul 5, 2016	77.88	82.06	77.88	81.10
2545	NASDAQ	ATNI	Fri, Jul 1, 2016	77.69	78.50	76.54	78.48
2544	NASDAQ	ATNI	Thu, Jun 30, 2016	76.68	77.85	76.56	77.81
2543	NASDAQ	ATNI	Wed, Jun 29, 2016	76.57	76.96	76.30	76.72
2542	NASDAQ	ATNI	Tue, Jun 28, 2016	76.62	76.68	75.41	75.98
2541	NASDAQ	ATNI	Mon, Jun 27, 2016	77.55	78.31	76.00	76.25
2540	NASDAQ	ATNI	Fri, Jun 24, 2016	77.30	78.78	76.99	78.14
2539	NASDAQ	ATNI	Thu, Jun 23, 2016	77.43	79.61	77.43	79.09
2538	NASDAQ	ATNI	Wed, Jun 22, 2016	77.61	78.92	75.70	76.86
2537	NASDAQ	ATNI	Tue, Jun 21, 2016	76.00	77.03	75.50	76.84
2536	NASDAQ	ATNI	Mon, Jun 20, 2016	74.33	76.06	74.00	75.66
2535	NASDAQ	ATNI	Fri, Jun 17, 2016	76.41	76.41	73.50	74.14
2534	NASDAQ	ATNI	Thu, Jun 16, 2016	74.22	76.51	73.75	76.51
2533	NASDAQ	ATNI	Wed, Jun 15, 2016	75.80	76.49	74.35	74.42
2532	NASDAQ	ATNI	Tue, Jun 14, 2016	74.24	75.97	74.24	75.55
2531	NASDAQ	ATNI	Mon, Jun 13, 2016	73.31	74.90	73.13	74.30
2530	NASDAQ	ATNI	Fri, Jun 10, 2016	73.85	74.53	73.02	73.58
2529	NASDAQ	ATNI	Thu, Jun 9, 2016	74.10	74.50	73.47	74.16
2528	NASDAQ	ATNI	Wed, Jun 8, 2016	74.12	75.14	73.42	74.24
2527	NASDAQ	ATNI	Tue, Jun 7, 2016	74.02	75.05	73.79	73.98
2526	NASDAQ	ATNI	Mon, Jun 6, 2016	73.83	74.27	72.75	73.92
2525	NASDAQ	ATNI	Fri, Jun 3, 2016	72.88	74.02	72.88	73.54
2524	NASDAQ	ATNI	Thu, Jun 2, 2016	72.02	73.37	71.92	73.20
2523	NASDAQ	ATNI	Wed, Jun 1, 2016	74.07	74.19	71.94	72.57
2522	NASDAQ	ATNI	Tue, May 31, 2016	73.85	74.85	73.37	74.49
2521	NASDAQ	ATNI	Fri, May 27, 2016	73.44	74.21	73.00	73.85
2520	NASDAQ	ATNI	Thu, May 26, 2016	72.64	73.43	71.82	73.18
2519	NASDAQ	ATNI	Wed, May 25, 2016	72.68	72.80	71.88	72.32
2518	NASDAQ	ATNI	Tue, May 24, 2016	71.06	72.88	71.06	72.78
2517	NASDAQ	ATNI	Mon, May 23, 2016	71.67	72.80	71.20	71.32
2516	NASDAQ	ATNI	Fri, May 20, 2016	71.18	72.39	71.18	72.08
2515	NASDAQ	ATNI	Thu, May 19, 2016	71.91	72.71	70.56	70.98
2514	NASDAQ	ATNI	Wed, May 18, 2016	72.10	72.99	71.51	71.99
2513	NASDAQ	ATNI	Tue, May 17, 2016	73.32	74.21	71.94	72.30
2512	NASDAQ	ATNI	Mon, May 16, 2016	73.94	74.84	73.36	74.47
2511	NASDAQ	ATNI	Fri, May 13, 2016	74.00	74.53	73.53	73.70
2510	NASDAQ	ATNI	Thu, May 12, 2016	73.89	74.58	73.37	74.30
2509	NASDAQ	ATNI	Wed, May 11, 2016	74.42	75.10	73.66	74.00
2508	NASDAQ	ATNI	Tue, May 10, 2016	73.97	75.01	72.81	74.70
2507	NASDAQ	ATNI	Mon, May 9, 2016	72.71	74.25	72.71	73.88
2506	NASDAQ	ATNI	Fri, May 6, 2016	73.00	73.05	72.30	73.04
2505	NASDAQ	ATNI	Thu, May 5, 2016	73.88	74.13	73.09	73.25
2504	NASDAQ	ATNI	Wed, May 4, 2016	72.76	74.25	70.25	73.90
2503	NASDAQ	ATNI	Tue, May 3, 2016	73.60	74.07	71.99	73.01
2502	NASDAQ	ATNI	Mon, May 2, 2016	71.86	73.93	70.18	73.77
2501	NASDAQ	ATNI	Fri, Apr 29, 2016	72.25	73.00	71.00	71.91
2500	NASDAQ	ATNI	Thu, Apr 28, 2016	72.51	73.58	71.50	72.00
2499	NASDAQ	ATNI	Wed, Apr 27, 2016	72.56	73.09	71.21	72.57
2498	NASDAQ	ATNI	Tue, Apr 26, 2016	71.81	72.95	71.48	72.36
2497	NASDAQ	ATNI	Mon, Apr 25, 2016	71.56	72.26	71.36	71.65
2496	NASDAQ	ATNI	Fri, Apr 22, 2016	70.88	71.83	70.88	71.80
2495	NASDAQ	ATNI	Thu, Apr 21, 2016	72.00	72.21	70.94	70.94
2494	NASDAQ	ATNI	Wed, Apr 20, 2016	72.41	73.12	71.68	71.94
2493	NASDAQ	ATNI	Tue, Apr 19, 2016	72.11	72.82	71.59	72.71
2492	NASDAQ	ATNI	Mon, Apr 18, 2016	72.00	72.81	71.88	72.32
2491	NASDAQ	ATNI	Fri, Apr 15, 2016	71.89	72.75	71.18	72.50
2490	NASDAQ	ATNI	Thu, Apr 14, 2016	71.87	72.48	71.15	71.79
2489	NASDAQ	ATNI	Wed, Apr 13, 2016	71.76	73.17	70.98	71.74
2488	NASDAQ	ATNI	Tue, Apr 12, 2016	71.90	72.81	69.71	71.59
2487	NASDAQ	ATNI	Mon, Apr 11, 2016	73.72	74.94	71.81	72.08
2486	NASDAQ	ATNI	Fri, Apr 8, 2016	73.83	75.42	73.15	73.60
2485	NASDAQ	ATNI	Thu, Apr 7, 2016	74.15	74.25	72.99	73.40
2484	NASDAQ	ATNI	Wed, Apr 6, 2016	74.29	74.80	73.27	74.39
2483	NASDAQ	ATNI	Tue, Apr 5, 2016	76.31	76.31	76.31	74.79
2482	NASDAQ	ATNI	Mon, Apr 4, 2016	77.70	77.80	76.27	76.31
2481	NASDAQ	ATNI	Fri, Apr 1, 2016	75.47	77.80	74.80	77.80
2480	NASDAQ	ATNI	Thu, Mar 31, 2016	75.88	76.54	75.07	76.13
2479	NASDAQ	ATNI	Wed, Mar 30, 2016	75.31	77.00	74.72	76.13
2478	NASDAQ	ATNI	Tue, Mar 29, 2016	73.28	75.49	73.28	73.61
2477	NASDAQ	ATNI	Mon, Mar 28, 2016	73.37	74.20	73.13	73.64
2476	NASDAQ	ATNI	Thu, Mar 24, 2016	72.37	72.37	72.37	72.90
2475	NASDAQ	ATNI	Wed, Mar 23, 2016	71.95	73.05	71.52	72.37
2474	NASDAQ	ATNI	Tue, Mar 22, 2016	72.14	73.49	71.60	72.18
2473	NASDAQ	ATNI	Mon, Mar 21, 2016	72.52	73.44	70.95	72.52
2472	NASDAQ	ATNI	Fri, Mar 18, 2016	74.10	74.58	73.70	72.68
2471	NASDAQ	ATNI	Thu, Mar 17, 2016	72.50	73.85	71.53	73.68
2470	NASDAQ	ATNI	Wed, Mar 16, 2016	72.56	74.02	72.39	72.81
2469	NASDAQ	ATNI	Tue, Mar 15, 2016	72.38	72.38	72.38	72.88
2468	NASDAQ	ATNI	Mon, Mar 14, 2016	73.32	73.58	72.28	72.38
2467	NASDAQ	ATNI	Fri, Mar 11, 2016	73.60	74.14	72.85	73.69
2466	NASDAQ	ATNI	Thu, Mar 10, 2016	73.24	74.22	71.72	73.11
2465	NASDAQ	ATNI	Wed, Mar 9, 2016	73.58	73.58	73.58	73.11
2464	NASDAQ	ATNI	Tue, Mar 8, 2016	72.37	74.20	72.31	72.94
2463	NASDAQ	ATNI	Mon, Mar 7, 2016	72.90	73.94	72.37	72.94
2462	NASDAQ	ATNI	Fri, Mar 4, 2016	72.14	72.14	72.14	73.11
2461	NASDAQ	ATNI	Thu, Mar 3, 2016	73.58	73.58	73.58	72.14
2460	NASDAQ	ATNI	Wed, Mar 2, 2016	74.11	74.11	71.71	74.04
2459	NASDAQ	ATNI	Tue, Mar 1, 2016	71.94	71.94	71.94	74.04
2458	NASDAQ	ATNI	Mon, Feb 29, 2016	70.49	72.83	70.22	71.94
2457	NASDAQ	ATNI	Fri, Feb 26, 2016	73.13	73.13	73.13	70.94
2456	NASDAQ	ATNI	Thu, Feb 25, 2016	76.67	76.67	72.69	73.13
2455	NASDAQ	ATNI	Wed, Feb 24, 2016	77.66	78.78	75.80	78.68
2454	NASDAQ	ATNI	Tue, Feb 23, 2016	77.74	79.10	77.63	78.06
2453	NASDAQ	ATNI	Mon, Feb 22, 2016	77.90	78.16	77.04	77.98
2452	NASDAQ	ATNI	Fri, Feb 19, 2016	77.63	78.09	75.88	77.12
2451	NASDAQ	ATNI	Thu, Feb 18, 2016	77.06	78.34	76.66	77.61
2450	NASDAQ	ATNI	Wed, Feb 17, 2016	76.41	78.07	76.37	77.06
2449	NASDAQ	ATNI	Tue, Feb 16, 2016	76.64	76.64	74.06	76.10
2448	NASDAQ	ATNI	Fri, Feb 12, 2016	77.03	77.43	75.61	75.88
2447	NASDAQ	ATNI	Thu, Feb 11, 2016	74.16	77.33	73.57	77.06
2446	NASDAQ	ATNI	Wed, Feb 10, 2016	74.48	75.46	73.80	75.06
2445	NASDAQ	ATNI	Tue, Feb 9, 2016	74.01	75.51	72.65	74.27
2444	NASDAQ	ATNI	Mon, Feb 8, 2016	73.97	75.25	71.51	74.91
2443	NASDAQ	ATNI	Fri, Feb 5, 2016	75.79	77.07	73.89	74.62
2442	NASDAQ	ATNI	Thu, Feb 4, 2016	75.92	77.05	75.52	76.10
2441	NASDAQ	ATNI	Wed, Feb 3, 2016	76.58	77.43	74.77	75.83
2440	NASDAQ	ATNI	Tue, Feb 2, 2016	75.64	76.66	74.66	76.27
2439	NASDAQ	ATNI	Mon, Feb 1, 2016	76.41	76.98	75.86	76.28
2438	NASDAQ	ATNI	Fri, Jan 29, 2016	76.10	77.95	75.89	76.99
2437	NASDAQ	ATNI	Thu, Jan 28, 2016	76.50	77.12	75.91	75.97
2436	NASDAQ	ATNI	Wed, Jan 27, 2016	76.29	77.02	74.95	75.99
2435	NASDAQ	ATNI	Tue, Jan 26, 2016	76.37	77.67	75.92	76.59
2434	NASDAQ	ATNI	Mon, Jan 25, 2016	75.56	77.23	73.81	76.01
2433	NASDAQ	ATNI	Fri, Jan 22, 2016	75.03	76.78	74.16	76.04
2432	NASDAQ	ATNI	Thu, Jan 21, 2016	75.44	75.75	74.22	74.33
2431	NASDAQ	ATNI	Wed, Jan 20, 2016	75.67	76.50	73.10	75.37
2430	NASDAQ	ATNI	Tue, Jan 19, 2016	76.60	77.44	75.80	76.56
2429	NASDAQ	ATNI	Fri, Jan 15, 2016	75.02	76.41	74.31	75.81
2428	NASDAQ	ATNI	Thu, Jan 14, 2016	76.47	78.16	76.44	76.70
2427	NASDAQ	ATNI	Wed, Jan 13, 2016	78.79	79.28	75.87	75.98
2426	NASDAQ	ATNI	Tue, Jan 12, 2016	81.44	81.87	78.42	78.69
2425	NASDAQ	ATNI	Mon, Jan 11, 2016	80.13	81.27	79.71	80.62
2424	NASDAQ	ATNI	Fri, Jan 8, 2016	79.35	82.59	79.02	80.08
2423	NASDAQ	ATNI	Thu, Jan 7, 2016	77.11	80.11	75.71	78.94
2422	NASDAQ	ATNI	Wed, Jan 6, 2016	75.51	78.07	74.85	78.02
2421	NASDAQ	ATNI	Tue, Jan 5, 2016	74.72	76.59	73.87	75.96
2420	NASDAQ	ATNI	Mon, Jan 4, 2016	77.15	77.67	74.19	74.28
2419	NASDAQ	ATNI	Thu, Dec 31, 2015	79.28	79.53	78.13	78.23
2418	NASDAQ	ATNI	Wed, Dec 30, 2015	79.91	79.98	78.82	79.36
2417	NASDAQ	ATNI	Tue, Dec 29, 2015	79.41	80.45	79.13	80.08
2416	NASDAQ	ATNI	Mon, Dec 28, 2015	78.32	79.36	78.00	79.34
2415	NASDAQ	ATNI	Thu, Dec 24, 2015	78.72	79.40	78.28	78.34
2414	NASDAQ	ATNI	Wed, Dec 23, 2015	77.00	78.85	76.78	78.85
2413	NASDAQ	ATNI	Tue, Dec 22, 2015	76.99	77.10	76.11	76.86
2412	NASDAQ	ATNI	Mon, Dec 21, 2015	76.11	77.52	76.11	77.00
2411	NASDAQ	ATNI	Fri, Dec 18, 2015	76.35	77.39	74.82	76.27
2410	NASDAQ	ATNI	Thu, Dec 17, 2015	77.18	77.86	76.29	76.61
2409	NASDAQ	ATNI	Wed, Dec 16, 2015	75.84	77.37	75.39	77.15
2408	NASDAQ	ATNI	Tue, Dec 15, 2015	77.41	77.41	75.53	75.79
2407	NASDAQ	ATNI	Mon, Dec 14, 2015	76.36	76.98	75.93	76.83
2406	NASDAQ	ATNI	Fri, Dec 11, 2015	77.00	77.98	75.83	76.52
2405	NASDAQ	ATNI	Thu, Dec 10, 2015	77.78	78.28	77.26	77.72
2404	NASDAQ	ATNI	Wed, Dec 9, 2015	79.34	79.35	77.36	77.40
2403	NASDAQ	ATNI	Tue, Dec 8, 2015	78.33	80.71	77.90	79.28
2402	NASDAQ	ATNI	Mon, Dec 7, 2015	79.64	79.64	77.82	78.57
2401	NASDAQ	ATNI	Fri, Dec 4, 2015	78.00	80.43	78.00	79.67
2400	NASDAQ	ATNI	Thu, Dec 3, 2015	78.45	79.12	77.25	77.62
2399	NASDAQ	ATNI	Wed, Dec 2, 2015	78.39	79.26	77.77	77.95
2398	NASDAQ	ATNI	Tue, Dec 1, 2015	79.23	80.00	77.39	78.18
2397	NASDAQ	ATNI	Mon, Nov 30, 2015	80.11	80.93	78.63	78.67
2396	NASDAQ	ATNI	Fri, Nov 27, 2015	79.69	80.05	79.02	79.70
2395	NASDAQ	ATNI	Wed, Nov 25, 2015	79.53	79.55	78.52	79.27
2394	NASDAQ	ATNI	Tue, Nov 24, 2015	79.94	80.16	78.54	79.59
2393	NASDAQ	ATNI	Mon, Nov 23, 2015	79.97	80.45	79.00	79.66
2392	NASDAQ	ATNI	Fri, Nov 20, 2015	78.98	80.90	77.91	79.91
2391	NASDAQ	ATNI	Thu, Nov 19, 2015	79.94	80.02	78.20	78.51
2390	NASDAQ	ATNI	Wed, Nov 18, 2015	77.74	79.99	77.65	79.57
2389	NASDAQ	ATNI	Tue, Nov 17, 2015	78.00	78.82	77.39	77.89
2388	NASDAQ	ATNI	Mon, Nov 16, 2015	77.13	78.33	76.95	77.74
2387	NASDAQ	ATNI	Fri, Nov 13, 2015	76.72	77.10	76.31	76.96
2386	NASDAQ	ATNI	Thu, Nov 12, 2015	77.34	78.21	76.80	77.01
2385	NASDAQ	ATNI	Wed, Nov 11, 2015	77.66	78.43	77.15	77.62
2384	NASDAQ	ATNI	Tue, Nov 10, 2015	76.79	78.15	76.70	77.50
2383	NASDAQ	ATNI	Mon, Nov 9, 2015	78.09	78.85	76.50	76.70
2382	NASDAQ	ATNI	Fri, Nov 6, 2015	77.42	78.17	76.50	78.10
2381	NASDAQ	ATNI	Thu, Nov 5, 2015	76.81	77.92	76.52	77.35
2380	NASDAQ	ATNI	Wed, Nov 4, 2015	77.96	78.60	76.38	76.48
2379	NASDAQ	ATNI	Tue, Nov 3, 2015	78.10	78.75	76.34	77.87
2378	NASDAQ	ATNI	Mon, Nov 2, 2015	77.01	78.33	76.14	78.10
2377	NASDAQ	ATNI	Fri, Oct 30, 2015	76.65	77.98	76.02	76.42
2376	NASDAQ	ATNI	Thu, Oct 29, 2015	80.85	80.97	75.15	76.32
2375	NASDAQ	ATNI	Wed, Oct 28, 2015	83.07	83.39	81.39	81.74
2374	NASDAQ	ATNI	Tue, Oct 27, 2015	82.57	83.27	81.67	82.56
2373	NASDAQ	ATNI	Mon, Oct 26, 2015	83.78	83.80	82.18	82.62
2372	NASDAQ	ATNI	Fri, Oct 23, 2015	82.30	83.62	82.30	83.48
2371	NASDAQ	ATNI	Thu, Oct 22, 2015	79.98	81.85	79.70	81.40
2370	NASDAQ	ATNI	Wed, Oct 21, 2015	80.80	81.00	79.00	79.45
2369	NASDAQ	ATNI	Tue, Oct 20, 2015	80.00	80.88	79.87	80.65
2368	NASDAQ	ATNI	Mon, Oct 19, 2015	79.07	79.98	78.87	79.85
2367	NASDAQ	ATNI	Fri, Oct 16, 2015	79.00	79.13	78.50	79.07
2366	NASDAQ	ATNI	Thu, Oct 15, 2015	78.55	79.31	78.24	79.03
2365	NASDAQ	ATNI	Wed, Oct 14, 2015	78.61	79.46	77.87	78.19
2364	NASDAQ	ATNI	Tue, Oct 13, 2015	79.55	80.28	76.99	78.57
2363	NASDAQ	ATNI	Mon, Oct 12, 2015	78.43	80.18	78.30	79.65
2362	NASDAQ	ATNI	Fri, Oct 9, 2015	78.15	78.41	77.45	78.05
2361	NASDAQ	ATNI	Thu, Oct 8, 2015	77.65	78.20	76.34	77.80
2360	NASDAQ	ATNI	Wed, Oct 7, 2015	75.93	77.17	75.50	77.09
2359	NASDAQ	ATNI	Tue, Oct 6, 2015	75.41	76.72	75.17	75.59
2358	NASDAQ	ATNI	Mon, Oct 5, 2015	73.65	75.52	73.65	75.51
2357	NASDAQ	ATNI	Fri, Oct 2, 2015	72.87	73.25	71.40	73.06
2356	NASDAQ	ATNI	Thu, Oct 1, 2015	73.53	75.25	73.33	73.56
2355	NASDAQ	ATNI	Wed, Sep 30, 2015	73.19	74.74	72.33	73.93
2354	NASDAQ	ATNI	Tue, Sep 29, 2015	72.36	72.90	71.62	72.48
2353	NASDAQ	ATNI	Mon, Sep 28, 2015	73.36	73.86	72.04	72.49
2352	NASDAQ	ATNI	Fri, Sep 25, 2015	73.84	74.95	73.35	73.92
2351	NASDAQ	ATNI	Thu, Sep 24, 2015	72.95	73.76	72.59	73.54
2350	NASDAQ	ATNI	Wed, Sep 23, 2015	72.95	73.44	72.33	73.23
2349	NASDAQ	ATNI	Tue, Sep 22, 2015	73.28	73.28	72.29	72.60
2348	NASDAQ	ATNI	Mon, Sep 21, 2015	73.86	74.00	72.67	73.62
2347	NASDAQ	ATNI	Fri, Sep 18, 2015	73.41	74.44	72.97	73.32
2346	NASDAQ	ATNI	Thu, Sep 17, 2015	73.99	74.70	73.20	74.19
2345	NASDAQ	ATNI	Wed, Sep 16, 2015	74.05	75.41	73.83	73.91
2344	NASDAQ	ATNI	Tue, Sep 15, 2015	73.67	74.24	73.38	74.16
2343	NASDAQ	ATNI	Mon, Sep 14, 2015	73.94	74.05	73.31	73.79
2342	NASDAQ	ATNI	Fri, Sep 11, 2015	73.25	74.00	73.11	73.79
2341	NASDAQ	ATNI	Thu, Sep 10, 2015	73.39	74.00	72.56	73.57
2340	NASDAQ	ATNI	Wed, Sep 9, 2015	74.37	74.49	73.20	73.79
2339	NASDAQ	ATNI	Tue, Sep 8, 2015	74.01	74.30	73.18	73.69
2338	NASDAQ	ATNI	Fri, Sep 4, 2015	72.80	74.14	72.68	73.44
2337	NASDAQ	ATNI	Thu, Sep 3, 2015	73.01	74.14	73.01	73.68
2336	NASDAQ	ATNI	Wed, Sep 2, 2015	71.86	73.34	71.48	73.16
2335	NASDAQ	ATNI	Tue, Sep 1, 2015	70.47	71.79	70.18	71.28
2334	NASDAQ	ATNI	Mon, Aug 31, 2015	71.90	72.91	70.99	71.45
2333	NASDAQ	ATNI	Fri, Aug 28, 2015	70.70	72.00	70.09	71.89
2332	NASDAQ	ATNI	Thu, Aug 27, 2015	71.51	72.21	70.46	70.91
2331	NASDAQ	ATNI	Wed, Aug 26, 2015	71.18	71.73	69.32	70.76
2330	NASDAQ	ATNI	Tue, Aug 25, 2015	73.41	73.41	69.12	69.66
2329	NASDAQ	ATNI	Mon, Aug 24, 2015	70.93	73.90	70.04	71.43
2328	NASDAQ	ATNI	Fri, Aug 21, 2015	72.09	74.84	72.09	73.68
2327	NASDAQ	ATNI	Thu, Aug 20, 2015	73.80	74.10	72.74	72.90
2326	NASDAQ	ATNI	Wed, Aug 19, 2015	74.29	75.08	73.50	74.34
2325	NASDAQ	ATNI	Tue, Aug 18, 2015	75.20	76.00	74.32	74.52
2324	NASDAQ	ATNI	Mon, Aug 17, 2015	73.63	76.00	73.00	75.18
2323	NASDAQ	ATNI	Fri, Aug 14, 2015	73.18	74.49	72.48	74.13
2322	NASDAQ	ATNI	Thu, Aug 13, 2015	72.11	74.30	71.80	73.54
2321	NASDAQ	ATNI	Wed, Aug 12, 2015	74.10	75.13	71.19	72.26
2320	NASDAQ	ATNI	Tue, Aug 11, 2015	72.25	75.86	72.25	74.84
2319	NASDAQ	ATNI	Mon, Aug 10, 2015	71.59	73.05	71.59	72.58
2318	NASDAQ	ATNI	Fri, Aug 7, 2015	71.14	71.57	70.18	71.23
2317	NASDAQ	ATNI	Thu, Aug 6, 2015	72.42	72.85	70.75	71.54
2316	NASDAQ	ATNI	Wed, Aug 5, 2015	71.64	73.02	71.64	72.31
2315	NASDAQ	ATNI	Tue, Aug 4, 2015	72.06	72.87	70.29	71.36
2314	NASDAQ	ATNI	Mon, Aug 3, 2015	71.03	72.51	70.33	72.25
2313	NASDAQ	ATNI	Fri, Jul 31, 2015	70.29	73.41	69.38	70.74
2312	NASDAQ	ATNI	Thu, Jul 30, 2015	70.40	74.00	67.03	69.60
2311	NASDAQ	ATNI	Wed, Jul 29, 2015	69.73	72.04	69.73	70.88
2310	NASDAQ	ATNI	Tue, Jul 28, 2015	71.13	71.77	70.05	70.05
2309	NASDAQ	ATNI	Mon, Jul 27, 2015	70.15	70.95	70.06	70.68
2308	NASDAQ	ATNI	Fri, Jul 24, 2015	70.15	70.94	70.15	70.56
2307	NASDAQ	ATNI	Thu, Jul 23, 2015	70.73	71.28	69.96	70.33
2306	NASDAQ	ATNI	Wed, Jul 22, 2015	70.31	71.17	69.93	70.65
2305	NASDAQ	ATNI	Tue, Jul 21, 2015	70.84	71.35	70.23	70.69
2304	NASDAQ	ATNI	Mon, Jul 20, 2015	70.91	71.53	70.01	71.02
2303	NASDAQ	ATNI	Fri, Jul 17, 2015	69.96	71.57	69.79	71.01
2302	NASDAQ	ATNI	Thu, Jul 16, 2015	69.23	70.69	69.06	70.25
2301	NASDAQ	ATNI	Wed, Jul 15, 2015	68.47	69.06	67.60	68.70
2300	NASDAQ	ATNI	Tue, Jul 14, 2015	67.49	68.73	67.05	68.58
2299	NASDAQ	ATNI	Mon, Jul 13, 2015	68.06	68.06	66.55	67.55
2298	NASDAQ	ATNI	Fri, Jul 10, 2015	67.10	68.31	67.10	67.91
2297	NASDAQ	ATNI	Thu, Jul 9, 2015	67.75	67.97	66.27	66.54
2296	NASDAQ	ATNI	Wed, Jul 8, 2015	66.85	67.71	66.05	67.07
2295	NASDAQ	ATNI	Tue, Jul 7, 2015	67.53	68.14	66.20	67.52
2294	NASDAQ	ATNI	Mon, Jul 6, 2015	67.75	68.29	66.89	67.71
2293	NASDAQ	ATNI	Thu, Jul 2, 2015	69.10	69.32	67.73	68.10
2292	NASDAQ	ATNI	Wed, Jul 1, 2015	69.18	69.57	67.95	69.18
2291	NASDAQ	ATNI	Tue, Jun 30, 2015	68.75	69.66	68.22	69.08
2290	NASDAQ	ATNI	Mon, Jun 29, 2015	68.95	69.60	67.90	68.19
2289	NASDAQ	ATNI	Fri, Jun 26, 2015	70.66	70.66	68.42	69.05
2288	NASDAQ	ATNI	Thu, Jun 25, 2015	70.48	70.75	69.84	70.59
2287	NASDAQ	ATNI	Wed, Jun 24, 2015	70.63	71.69	69.77	70.00
2286	NASDAQ	ATNI	Tue, Jun 23, 2015	70.18	71.61	70.02	71.08
2285	NASDAQ	ATNI	Mon, Jun 22, 2015	68.78	70.12	68.64	70.05
2284	NASDAQ	ATNI	Fri, Jun 19, 2015	68.39	69.45	68.35	68.89
2283	NASDAQ	ATNI	Thu, Jun 18, 2015	67.62	69.05	67.49	68.57
2282	NASDAQ	ATNI	Wed, Jun 17, 2015	67.15	68.11	66.38	67.29
2281	NASDAQ	ATNI	Tue, Jun 16, 2015	66.28	67.24	65.71	67.20
2280	NASDAQ	ATNI	Mon, Jun 15, 2015	67.13	67.13	65.17	66.30
2279	NASDAQ	ATNI	Fri, Jun 12, 2015	68.54	69.41	67.86	67.87
2278	NASDAQ	ATNI	Thu, Jun 11, 2015	68.70	69.13	68.04	68.62
2277	NASDAQ	ATNI	Wed, Jun 10, 2015	67.78	69.11	67.78	68.71
2276	NASDAQ	ATNI	Tue, Jun 9, 2015	67.76	67.94	66.93	67.36
2275	NASDAQ	ATNI	Mon, Jun 8, 2015	66.80	67.99	66.36	67.61
2274	NASDAQ	ATNI	Fri, Jun 5, 2015	66.30	67.19	65.26	67.16
2273	NASDAQ	ATNI	Thu, Jun 4, 2015	66.67	66.96	65.81	66.33
2272	NASDAQ	ATNI	Wed, Jun 3, 2015	66.55	67.68	66.47	67.15
2271	NASDAQ	ATNI	Tue, Jun 2, 2015	65.36	66.71	65.20	66.45
2270	NASDAQ	ATNI	Mon, Jun 1, 2015	67.61	67.61	64.15	65.38
2269	NASDAQ	ATNI	Fri, May 29, 2015	66.76	67.71	65.90	67.05
2268	NASDAQ	ATNI	Thu, May 28, 2015	68.09	68.09	66.70	67.02
2267	NASDAQ	ATNI	Wed, May 27, 2015	68.22	69.06	67.37	68.42
2266	NASDAQ	ATNI	Tue, May 26, 2015	67.26	68.13	66.66	67.89
2265	NASDAQ	ATNI	Fri, May 22, 2015	67.47	67.97	66.55	67.38
2264	NASDAQ	ATNI	Thu, May 21, 2015	66.94	68.67	66.94	67.78
2263	NASDAQ	ATNI	Wed, May 20, 2015	67.70	67.92	66.91	67.13
2262	NASDAQ	ATNI	Tue, May 19, 2015	68.10	68.29	67.11	67.73
2261	NASDAQ	ATNI	Mon, May 18, 2015	67.85	68.59	67.31	68.00
2260	NASDAQ	ATNI	Fri, May 15, 2015	66.77	67.93	66.40	67.74
2259	NASDAQ	ATNI	Thu, May 14, 2015	66.47	67.87	65.89	67.10
2258	NASDAQ	ATNI	Wed, May 13, 2015	66.05	66.61	65.66	66.47
2257	NASDAQ	ATNI	Tue, May 12, 2015	65.13	66.30	64.89	66.01
2256	NASDAQ	ATNI	Mon, May 11, 2015	64.95	65.82	64.95	65.60
2255	NASDAQ	ATNI	Fri, May 8, 2015	66.31	66.31	65.03	65.04
2254	NASDAQ	ATNI	Thu, May 7, 2015	66.98	66.98	65.44	66.00
2253	NASDAQ	ATNI	Wed, May 6, 2015	67.03	67.08	66.04	67.03
2252	NASDAQ	ATNI	Tue, May 5, 2015	66.51	67.29	64.93	66.69
2251	NASDAQ	ATNI	Mon, May 4, 2015	67.09	67.98	66.49	66.90
2250	NASDAQ	ATNI	Fri, May 1, 2015	66.02	67.59	65.57	66.85
2249	NASDAQ	ATNI	Thu, Apr 30, 2015	67.86	68.34	65.55	66.02
2248	NASDAQ	ATNI	Wed, Apr 29, 2015	70.19	70.19	64.92	68.06
2247	NASDAQ	ATNI	Tue, Apr 28, 2015	70.17	72.00	70.22	71.16
2246	NASDAQ	ATNI	Mon, Apr 27, 2015	70.62	70.66	69.06	70.40
2245	NASDAQ	ATNI	Fri, Apr 24, 2015	68.37	70.03	68.37	70.03
2244	NASDAQ	ATNI	Thu, Apr 23, 2015	68.81	69.07	68.32	68.55
2243	NASDAQ	ATNI	Wed, Apr 22, 2015	69.49	69.49	68.18	68.65
2242	NASDAQ	ATNI	Tue, Apr 21, 2015	69.20	69.90	68.89	69.21
2241	NASDAQ	ATNI	Mon, Apr 20, 2015	68.73	69.80	68.73	69.05
2240	NASDAQ	ATNI	Fri, Apr 17, 2015	69.61	70.13	68.17	68.52
2239	NASDAQ	ATNI	Thu, Apr 16, 2015	69.99	70.60	69.65	70.30
2238	NASDAQ	ATNI	Wed, Apr 15, 2015	69.11	70.69	69.19	70.10
2237	NASDAQ	ATNI	Tue, Apr 14, 2015	69.49	69.55	68.48	68.97
2236	NASDAQ	ATNI	Mon, Apr 13, 2015	68.14	70.11	68.14	69.29
2235	NASDAQ	ATNI	Fri, Apr 10, 2015	71.34	71.34	67.98	68.30
2234	NASDAQ	ATNI	Thu, Apr 9, 2015	72.39	73.14	70.54	71.36
2233	NASDAQ	ATNI	Wed, Apr 8, 2015	71.38	73.67	71.33	72.71
2232	NASDAQ	ATNI	Tue, Apr 7, 2015	73.29	73.79	70.55	71.29
2231	NASDAQ	ATNI	Mon, Apr 6, 2015	73.14	73.85	72.61	73.19
2230	NASDAQ	ATNI	Thu, Apr 2, 2015	72.31	74.03	71.83	73.33
2229	NASDAQ	ATNI	Wed, Apr 1, 2015	68.78	72.64	68.78	72.06
2228	NASDAQ	ATNI	Tue, Mar 31, 2015	70.63	71.40	68.91	69.22
2227	NASDAQ	ATNI	Mon, Mar 30, 2015	70.47	71.68	70.37	71.42
2226	NASDAQ	ATNI	Fri, Mar 27, 2015	69.41	70.65	68.87	70.37
2225	NASDAQ	ATNI	Thu, Mar 26, 2015	68.67	69.77	68.57	69.23
2224	NASDAQ	ATNI	Wed, Mar 25, 2015	69.24	69.85	68.50	68.95
2223	NASDAQ	ATNI	Tue, Mar 24, 2015	70.18	70.76	68.84	69.40
2222	NASDAQ	ATNI	Mon, Mar 23, 2015	69.32	71.11	69.14	70.11
2221	NASDAQ	ATNI	Fri, Mar 20, 2015	68.08	69.94	67.85	69.32
2220	NASDAQ	ATNI	Thu, Mar 19, 2015	67.80	68.29	66.85	67.75
2219	NASDAQ	ATNI	Wed, Mar 18, 2015	65.99	68.26	65.66	67.96
2218	NASDAQ	ATNI	Tue, Mar 17, 2015	66.49	66.98	65.28	66.01
2217	NASDAQ	ATNI	Mon, Mar 16, 2015	65.35	67.16	65.64	66.83
2216	NASDAQ	ATNI	Fri, Mar 13, 2015	66.17	66.42	63.91	65.18
2215	NASDAQ	ATNI	Thu, Mar 12, 2015	65.41	67.08	65.41	66.49
2214	NASDAQ	ATNI	Wed, Mar 11, 2015	64.35	65.42	64.02	64.85
2213	NASDAQ	ATNI	Tue, Mar 10, 2015	63.70	64.83	63.44	64.50
2212	NASDAQ	ATNI	Mon, Mar 9, 2015	65.31	65.31	63.69	64.35
2211	NASDAQ	ATNI	Fri, Mar 6, 2015	66.42	66.88	64.77	64.95
2210	NASDAQ	ATNI	Thu, Mar 5, 2015	68.09	68.50	66.24	66.90
2209	NASDAQ	ATNI	Wed, Mar 4, 2015	68.95	68.95	67.45	68.01
2208	NASDAQ	ATNI	Tue, Mar 3, 2015	68.88	69.35	67.86	68.85
2207	NASDAQ	ATNI	Mon, Mar 2, 2015	68.97	69.35	67.74	69.23
2206	NASDAQ	ATNI	Fri, Feb 27, 2015	68.55	70.00	67.65	68.83
2205	NASDAQ	ATNI	Thu, Feb 26, 2015	67.05	69.12	65.90	68.86
2204	NASDAQ	ATNI	Wed, Feb 25, 2015	66.19	67.21	66.06	66.64
2203	NASDAQ	ATNI	Tue, Feb 24, 2015	65.46	66.18	65.21	65.99
2202	NASDAQ	ATNI	Mon, Feb 23, 2015	64.99	65.47	64.01	65.46
2201	NASDAQ	ATNI	Fri, Feb 20, 2015	65.76	65.76	64.54	65.00
2200	NASDAQ	ATNI	Thu, Feb 19, 2015	65.00	66.14	65.00	65.62
2199	NASDAQ	ATNI	Wed, Feb 18, 2015	64.96	65.53	64.28	65.29
2198	NASDAQ	ATNI	Tue, Feb 17, 2015	65.65	65.99	64.81	64.83
2197	NASDAQ	ATNI	Fri, Feb 13, 2015	65.49	66.11	64.97	65.40
2196	NASDAQ	ATNI	Thu, Feb 12, 2015	66.99	67.45	64.90	65.25
2195	NASDAQ	ATNI	Wed, Feb 11, 2015	66.67	67.17	65.60	66.79
2194	NASDAQ	ATNI	Tue, Feb 10, 2015	67.00	67.47	65.60	66.52
2193	NASDAQ	ATNI	Mon, Feb 9, 2015	66.29	67.55	65.69	66.44
2192	NASDAQ	ATNI	Fri, Feb 6, 2015	68.21	68.25	66.16	66.64
2191	NASDAQ	ATNI	Thu, Feb 5, 2015	67.76	68.35	67.58	68.03
2190	NASDAQ	ATNI	Wed, Feb 4, 2015	68.16	69.05	67.09	67.36
2189	NASDAQ	ATNI	Tue, Feb 3, 2015	67.89	69.55	67.31	68.34
2188	NASDAQ	ATNI	Mon, Feb 2, 2015	66.43	68.10	65.85	67.42
2187	NASDAQ	ATNI	Fri, Jan 30, 2015	66.93	67.97	65.93	66.43
2186	NASDAQ	ATNI	Thu, Jan 29, 2015	67.19	67.46	66.55	67.20
2185	NASDAQ	ATNI	Wed, Jan 28, 2015	67.63	68.61	66.90	67.33
2184	NASDAQ	ATNI	Tue, Jan 27, 2015	67.12	68.26	67.06	67.28
2183	NASDAQ	ATNI	Mon, Jan 26, 2015	67.84	68.26	66.32	67.98
2182	NASDAQ	ATNI	Fri, Jan 23, 2015	66.41	68.13	66.16	67.75
2181	NASDAQ	ATNI	Thu, Jan 22, 2015	65.54	66.98	64.77	66.64
2180	NASDAQ	ATNI	Wed, Jan 21, 2015	65.06	66.23	64.59	65.04
2179	NASDAQ	ATNI	Tue, Jan 20, 2015	65.88	66.63	64.49	65.34
2178	NASDAQ	ATNI	Fri, Jan 16, 2015	65.28	66.06	64.91	65.93
2177	NASDAQ	ATNI	Thu, Jan 15, 2015	65.72	66.71	65.03	65.60
2176	NASDAQ	ATNI	Wed, Jan 14, 2015	63.88	65.93	63.88	65.85
2175	NASDAQ	ATNI	Tue, Jan 13, 2015	65.00	66.80	63.92	64.74
2174	NASDAQ	ATNI	Mon, Jan 12, 2015	64.41	65.13	64.00	64.73
2173	NASDAQ	ATNI	Fri, Jan 9, 2015	64.31	65.50	63.65	64.56
2172	NASDAQ	ATNI	Thu, Jan 8, 2015	63.00	65.02	62.99	64.46
2171	NASDAQ	ATNI	Wed, Jan 7, 2015	62.63	62.79	60.64	62.79
2170	NASDAQ	ATNI	Tue, Jan 6, 2015	64.23	64.23	62.08	62.08
2169	NASDAQ	ATNI	Mon, Jan 5, 2015	67.32	67.42	63.94	64.26
2168	NASDAQ	ATNI	Fri, Jan 2, 2015	68.10	68.17	66.59	67.77
2167	NASDAQ	ATNI	Wed, Dec 31, 2014	69.10	69.58	67.52	67.59
2166	NASDAQ	ATNI	Tue, Dec 30, 2014	69.72	70.13	68.65	68.80
2165	NASDAQ	ATNI	Mon, Dec 29, 2014	68.58	69.79	68.58	69.71
2164	NASDAQ	ATNI	Fri, Dec 26, 2014	67.90	68.98	66.96	68.67
2163	NASDAQ	ATNI	Wed, Dec 24, 2014	67.57	68.04	66.80	67.50
2162	NASDAQ	ATNI	Tue, Dec 23, 2014	67.35	68.36	66.54	67.70
2161	NASDAQ	ATNI	Mon, Dec 22, 2014	67.08	67.83	66.74	67.01
2160	NASDAQ	ATNI	Fri, Dec 19, 2014	67.55	67.73	66.61	67.19
2159	NASDAQ	ATNI	Thu, Dec 18, 2014	67.67	68.35	66.86	67.65
2158	NASDAQ	ATNI	Wed, Dec 17, 2014	67.74	68.03	66.60	67.08
2157	NASDAQ	ATNI	Tue, Dec 16, 2014	67.01	67.98	66.87	67.08
2156	NASDAQ	ATNI	Mon, Dec 15, 2014	67.81	68.03	66.81	67.52
2155	NASDAQ	ATNI	Fri, Dec 12, 2014	67.18	68.09	67.00	67.52
2154	NASDAQ	ATNI	Thu, Dec 11, 2014	67.96	68.82	67.65	67.91
2153	NASDAQ	ATNI	Wed, Dec 10, 2014	68.25	69.17	67.39	67.73
2152	NASDAQ	ATNI	Tue, Dec 9, 2014	65.40	69.29	65.40	68.50
2151	NASDAQ	ATNI	Mon, Dec 8, 2014	66.24	67.20	65.72	66.03
2150	NASDAQ	ATNI	Fri, Dec 5, 2014	66.54	67.68	66.09	66.59
2149	NASDAQ	ATNI	Thu, Dec 4, 2014	67.90	68.50	66.15	66.60
2148	NASDAQ	ATNI	Wed, Dec 3, 2014	69.29	69.65	67.91	68.01
2147	NASDAQ	ATNI	Tue, Dec 2, 2014	68.35	69.64	67.61	69.47
2146	NASDAQ	ATNI	Mon, Dec 1, 2014	67.98	68.83	67.69	68.05
2145	NASDAQ	ATNI	Fri, Nov 28, 2014	68.83	69.87	67.82	67.98
2144	NASDAQ	ATNI	Wed, Nov 26, 2014	67.71	69.20	67.71	68.82
2143	NASDAQ	ATNI	Tue, Nov 25, 2014	68.23	68.62	67.28	67.55
2142	NASDAQ	ATNI	Mon, Nov 24, 2014	68.44	68.76	67.49	68.26
2141	NASDAQ	ATNI	Fri, Nov 21, 2014	70.07	70.07	68.33	68.48
2140	NASDAQ	ATNI	Thu, Nov 20, 2014	69.20	69.64	68.77	69.17
2139	NASDAQ	ATNI	Wed, Nov 19, 2014	70.53	70.65	69.21	69.50
2138	NASDAQ	ATNI	Tue, Nov 18, 2014	71.25	71.76	70.51	70.75
2137	NASDAQ	ATNI	Mon, Nov 17, 2014	71.50	72.37	70.88	71.27
2136	NASDAQ	ATNI	Fri, Nov 14, 2014	72.20	72.63	71.31	71.79
2135	NASDAQ	ATNI	Thu, Nov 13, 2014	72.97	73.55	72.58	72.39
2134	NASDAQ	ATNI	Wed, Nov 12, 2014	71.99	73.49	71.51	73.16
2133	NASDAQ	ATNI	Tue, Nov 11, 2014	72.23	72.50	71.21	72.25
2132	NASDAQ	ATNI	Mon, Nov 10, 2014	70.81	72.26	70.81	72.17
2131	NASDAQ	ATNI	Fri, Nov 7, 2014	69.43	70.89	68.80	70.39
2130	NASDAQ	ATNI	Thu, Nov 6, 2014	69.69	69.93	68.75	69.29
2129	NASDAQ	ATNI	Wed, Nov 5, 2014	69.98	71.23	69.31	69.47
2128	NASDAQ	ATNI	Tue, Nov 4, 2014	68.27	70.24	67.97	69.83
2127	NASDAQ	ATNI	Mon, Nov 3, 2014	68.04	69.76	67.19	68.54
2126	NASDAQ	ATNI	Fri, Oct 31, 2014	63.74	67.40	63.69	67.19
2125	NASDAQ	ATNI	Thu, Oct 30, 2014	63.50	63.50	62.00	62.90
2124	NASDAQ	ATNI	Wed, Oct 29, 2014	61.75	61.75	61.28	61.64
2123	NASDAQ	ATNI	Tue, Oct 28, 2014	61.57	61.73	61.00	61.65
2122	NASDAQ	ATNI	Mon, Oct 27, 2014	61.48	61.50	60.92	61.16
2121	NASDAQ	ATNI	Fri, Oct 24, 2014	61.37	61.70	61.10	61.49
2120	NASDAQ	ATNI	Thu, Oct 23, 2014	61.36	61.74	60.70	61.55
2119	NASDAQ	ATNI	Wed, Oct 22, 2014	61.33	61.66	60.64	60.70
2118	NASDAQ	ATNI	Tue, Oct 21, 2014	60.67	61.40	60.33	61.40
2117	NASDAQ	ATNI	Mon, Oct 20, 2014	59.33	60.55	59.33	60.41
2116	NASDAQ	ATNI	Fri, Oct 17, 2014	60.16	60.16	58.98	59.46
2115	NASDAQ	ATNI	Thu, Oct 16, 2014	57.72	59.64	57.72	59.50
2114	NASDAQ	ATNI	Wed, Oct 15, 2014	56.85	58.76	56.58	58.52
2113	NASDAQ	ATNI	Tue, Oct 14, 2014	56.25	57.80	56.25	57.43
2112	NASDAQ	ATNI	Mon, Oct 13, 2014	54.93	56.41	54.01	55.80
2111	NASDAQ	ATNI	Fri, Oct 10, 2014	54.92	55.75	54.92	55.02
2110	NASDAQ	ATNI	Thu, Oct 9, 2014	56.15	56.15	55.04	55.17
2109	NASDAQ	ATNI	Wed, Oct 8, 2014	55.00	56.46	54.68	56.39
2108	NASDAQ	ATNI	Tue, Oct 7, 2014	54.97	55.42	54.39	54.92
2107	NASDAQ	ATNI	Mon, Oct 6, 2014	55.18	55.66	54.66	55.13
2106	NASDAQ	ATNI	Fri, Oct 3, 2014	55.00	55.46	54.69	55.15
2105	NASDAQ	ATNI	Thu, Oct 2, 2014	53.72	54.89	53.69	54.70
2104	NASDAQ	ATNI	Wed, Oct 1, 2014	53.72	54.21	53.27	53.57
2103	NASDAQ	ATNI	Tue, Sep 30, 2014	54.86	55.07	53.76	53.90
2102	NASDAQ	ATNI	Mon, Sep 29, 2014	54.53	55.04	54.37	54.77
2101	NASDAQ	ATNI	Fri, Sep 26, 2014	55.12	55.16	54.48	54.96
2100	NASDAQ	ATNI	Thu, Sep 25, 2014	55.49	55.55	55.00	55.10
2099	NASDAQ	ATNI	Wed, Sep 24, 2014	55.80	56.07	55.19	55.40
2098	NASDAQ	ATNI	Tue, Sep 23, 2014	57.38	57.52	55.33	55.56
2097	NASDAQ	ATNI	Mon, Sep 22, 2014	58.02	58.07	57.48	57.55
2096	NASDAQ	ATNI	Fri, Sep 19, 2014	57.66	58.23	57.28	58.14
2095	NASDAQ	ATNI	Thu, Sep 18, 2014	56.67	57.86	56.37	57.59
2094	NASDAQ	ATNI	Wed, Sep 17, 2014	56.29	56.83	56.03	56.42
2093	NASDAQ	ATNI	Tue, Sep 16, 2014	57.08	57.10	56.02	56.10
2092	NASDAQ	ATNI	Mon, Sep 15, 2014	57.95	57.99	56.72	57.02
2091	NASDAQ	ATNI	Fri, Sep 12, 2014	57.70	58.15	56.98	58.15
2090	NASDAQ	ATNI	Thu, Sep 11, 2014	57.42	57.89	57.42	57.70
2089	NASDAQ	ATNI	Wed, Sep 10, 2014	57.99	58.03	57.39	57.58
2088	NASDAQ	ATNI	Tue, Sep 9, 2014	58.47	58.58	57.59	57.76
2087	NASDAQ	ATNI	Mon, Sep 8, 2014	58.31	58.50	58.02	58.39
2086	NASDAQ	ATNI	Fri, Sep 5, 2014	58.31	58.50	57.98	58.42
2085	NASDAQ	ATNI	Thu, Sep 4, 2014	58.89	59.10	58.21	58.24
2084	NASDAQ	ATNI	Wed, Sep 3, 2014	59.11	59.11	58.25	58.64
2083	NASDAQ	ATNI	Tue, Sep 2, 2014	59.04	59.52	58.57	58.65
2082	NASDAQ	ATNI	Fri, Aug 29, 2014	58.84	58.90	58.53	58.64
2081	NASDAQ	ATNI	Thu, Aug 28, 2014	59.14	59.30	58.84	58.90
2080	NASDAQ	ATNI	Wed, Aug 27, 2014	58.71	59.99	58.71	59.26
2079	NASDAQ	ATNI	Tue, Aug 26, 2014	57.99	58.78	57.67	58.77
2078	NASDAQ	ATNI	Mon, Aug 25, 2014	58.16	58.30	57.43	57.88
2077	NASDAQ	ATNI	Fri, Aug 22, 2014	58.22	58.42	57.85	58.16
2076	NASDAQ	ATNI	Thu, Aug 21, 2014	58.01	58.33	57.69	58.10
2075	NASDAQ	ATNI	Wed, Aug 20, 2014	58.21	58.50	57.69	58.24
2074	NASDAQ	ATNI	Tue, Aug 19, 2014	59.09	59.09	58.14	58.37
2073	NASDAQ	ATNI	Mon, Aug 18, 2014	58.90	59.10	58.50	58.87
2072	NASDAQ	ATNI	Fri, Aug 15, 2014	59.29	59.33	58.11	58.45
2071	NASDAQ	ATNI	Thu, Aug 14, 2014	58.87	59.00	58.42	58.83
2070	NASDAQ	ATNI	Wed, Aug 13, 2014	58.61	59.00	58.54	58.76
2069	NASDAQ	ATNI	Tue, Aug 12, 2014	59.25	59.28	58.22	58.70
2068	NASDAQ	ATNI	Mon, Aug 11, 2014	59.00	59.99	58.70	59.28
2067	NASDAQ	ATNI	Fri, Aug 8, 2014	59.04	59.35	58.80	58.92
2066	NASDAQ	ATNI	Thu, Aug 7, 2014	59.33	59.38	58.84	59.03
2065	NASDAQ	ATNI	Wed, Aug 6, 2014	59.05	59.93	58.83	59.34
2064	NASDAQ	ATNI	Tue, Aug 5, 2014	58.84	59.54	58.67	59.17
2063	NASDAQ	ATNI	Mon, Aug 4, 2014	59.44	59.47	57.66	59.00
2062	NASDAQ	ATNI	Fri, Aug 1, 2014	58.46	59.35	58.06	58.88
2061	NASDAQ	ATNI	Thu, Jul 31, 2014	58.67	59.33	58.04	58.51
2060	NASDAQ	ATNI	Wed, Jul 30, 2014	55.87	59.69	55.87	59.39
2059	NASDAQ	ATNI	Tue, Jul 29, 2014	54.85	55.11	54.15	54.36
2058	NASDAQ	ATNI	Mon, Jul 28, 2014	53.95	54.78	53.93	54.53
2057	NASDAQ	ATNI	Fri, Jul 25, 2014	54.21	54.31	53.79	54.09
2056	NASDAQ	ATNI	Thu, Jul 24, 2014	54.72	54.99	53.75	54.61
2055	NASDAQ	ATNI	Wed, Jul 23, 2014	54.63	55.05	54.26	54.74
2054	NASDAQ	ATNI	Tue, Jul 22, 2014	54.26	54.69	54.05	54.65
2053	NASDAQ	ATNI	Mon, Jul 21, 2014	53.81	54.20	53.25	53.97
2052	NASDAQ	ATNI	Fri, Jul 18, 2014	53.89	54.78	53.72	54.11
2051	NASDAQ	ATNI	Thu, Jul 17, 2014	55.16	55.27	53.92	54.04
2050	NASDAQ	ATNI	Wed, Jul 16, 2014	55.97	55.97	55.05	55.22
2049	NASDAQ	ATNI	Tue, Jul 15, 2014	56.29	56.29	55.28	55.69
2048	NASDAQ	ATNI	Mon, Jul 14, 2014	57.09	57.09	56.02	56.26
2047	NASDAQ	ATNI	Fri, Jul 11, 2014	57.09	57.66	56.50	56.60
2046	NASDAQ	ATNI	Thu, Jul 10, 2014	57.39	57.78	56.78	57.11
2045	NASDAQ	ATNI	Wed, Jul 9, 2014	58.56	58.71	57.76	58.12
2044	NASDAQ	ATNI	Tue, Jul 8, 2014	58.18	58.50	57.56	58.33
2043	NASDAQ	ATNI	Mon, Jul 7, 2014	58.04	58.52	57.77	58.17
2042	NASDAQ	ATNI	Thu, Jul 3, 2014	58.25	58.52	57.95	58.47
2041	NASDAQ	ATNI	Wed, Jul 2, 2014	58.32	58.32	57.89	57.94
2040	NASDAQ	ATNI	Tue, Jul 1, 2014	57.90	59.03	57.90	58.20
2039	NASDAQ	ATNI	Mon, Jun 30, 2014	57.63	58.18	56.83	58.00
2038	NASDAQ	ATNI	Fri, Jun 27, 2014	55.28	57.56	55.16	57.55
2037	NASDAQ	ATNI	Thu, Jun 26, 2014	55.65	55.92	55.45	55.70
2036	NASDAQ	ATNI	Wed, Jun 25, 2014	55.56	56.03	55.41	55.84
2035	NASDAQ	ATNI	Tue, Jun 24, 2014	55.80	56.69	55.62	55.75
2034	NASDAQ	ATNI	Mon, Jun 23, 2014	55.66	55.88	55.41	55.67
2033	NASDAQ	ATNI	Fri, Jun 20, 2014	55.68	55.68	54.47	55.52
2032	NASDAQ	ATNI	Thu, Jun 19, 2014	55.71	55.71	54.92	55.26
2031	NASDAQ	ATNI	Wed, Jun 18, 2014	55.12	55.76	54.67	55.41
2030	NASDAQ	ATNI	Tue, Jun 17, 2014	54.82	55.24	54.33	55.12
2029	NASDAQ	ATNI	Mon, Jun 16, 2014	55.04	55.20	54.51	54.98
2028	NASDAQ	ATNI	Fri, Jun 13, 2014	55.43	55.47	54.91	55.21
2027	NASDAQ	ATNI	Thu, Jun 12, 2014	55.28	55.47	54.76	55.21
2026	NASDAQ	ATNI	Wed, Jun 11, 2014	55.30	55.54	54.56	55.44
2025	NASDAQ	ATNI	Tue, Jun 10, 2014	55.73	55.79	55.16	55.74
2024	NASDAQ	ATNI	Mon, Jun 9, 2014	55.95	56.22	55.34	55.71
2023	NASDAQ	ATNI	Fri, Jun 6, 2014	55.94	56.60	55.29	55.83
2022	NASDAQ	ATNI	Thu, Jun 5, 2014	54.99	55.99	54.23	55.99
2021	NASDAQ	ATNI	Wed, Jun 4, 2014	54.02	55.36	53.76	54.67
2020	NASDAQ	ATNI	Tue, Jun 3, 2014	54.49	54.63	53.76	54.43
2019	NASDAQ	ATNI	Mon, Jun 2, 2014	55.93	56.83	54.28	54.51
2018	NASDAQ	ATNI	Fri, May 30, 2014	55.71	56.18	55.04	55.82
2017	NASDAQ	ATNI	Thu, May 29, 2014	55.71	56.06	55.33	55.56
2016	NASDAQ	ATNI	Wed, May 28, 2014	55.96	56.39	54.73	55.35
2015	NASDAQ	ATNI	Tue, May 27, 2014	55.81	56.27	55.64	55.87
2014	NASDAQ	ATNI	Fri, May 23, 2014	54.61	55.39	54.61	55.25
2013	NASDAQ	ATNI	Thu, May 22, 2014	55.01	55.07	54.28	54.47
2012	NASDAQ	ATNI	Wed, May 21, 2014	55.81	55.90	54.26	54.70
2011	NASDAQ	ATNI	Tue, May 20, 2014	56.26	57.01	54.88	55.39
2010	NASDAQ	ATNI	Mon, May 19, 2014	55.79	56.77	55.79	56.60
2009	NASDAQ	ATNI	Fri, May 16, 2014	55.89	56.52	54.96	55.88
2008	NASDAQ	ATNI	Thu, May 15, 2014	56.12	56.77	55.27	56.06
2007	NASDAQ	ATNI	Wed, May 14, 2014	57.35	57.41	56.14	56.37
2006	NASDAQ	ATNI	Tue, May 13, 2014	58.59	59.26	57.14	57.30
2005	NASDAQ	ATNI	Mon, May 12, 2014	57.75	59.21	57.75	58.80
2004	NASDAQ	ATNI	Fri, May 9, 2014	55.88	57.55	55.88	57.39
2003	NASDAQ	ATNI	Thu, May 8, 2014	57.07	58.67	55.95	56.13
2002	NASDAQ	ATNI	Wed, May 7, 2014	57.10	57.40	56.58	57.20
2001	NASDAQ	ATNI	Tue, May 6, 2014	57.36	57.48	57.01	57.10
2000	NASDAQ	ATNI	Mon, May 5, 2014	56.85	57.80	56.79	57.64
1999	NASDAQ	ATNI	Fri, May 2, 2014	57.07	58.20	56.75	57.29
1998	NASDAQ	ATNI	Thu, May 1, 2014	59.17	60.86	56.00	57.15
1997	NASDAQ	ATNI	Wed, Apr 30, 2014	61.24	62.11	58.51	58.93
1996	NASDAQ	ATNI	Tue, Apr 29, 2014	61.67	62.50	60.94	61.24
1995	NASDAQ	ATNI	Mon, Apr 28, 2014	61.88	62.71	60.88	61.67
1994	NASDAQ	ATNI	Fri, Apr 25, 2014	61.06	62.11	60.50	61.52
1993	NASDAQ	ATNI	Thu, Apr 24, 2014	62.77	62.77	61.09	61.45
1992	NASDAQ	ATNI	Wed, Apr 23, 2014	63.62	63.62	62.13	62.26
1991	NASDAQ	ATNI	Tue, Apr 22, 2014	61.94	63.46	61.55	63.22
1990	NASDAQ	ATNI	Mon, Apr 21, 2014	62.25	62.25	61.38	62.00
1989	NASDAQ	ATNI	Thu, Apr 17, 2014	61.85	62.53	61.65	62.00
1988	NASDAQ	ATNI	Wed, Apr 16, 2014	62.00	62.12	61.34	61.85
1987	NASDAQ	ATNI	Tue, Apr 15, 2014	62.15	62.17	60.34	61.76
1986	NASDAQ	ATNI	Mon, Apr 14, 2014	61.99	63.37	61.04	61.85
1985	NASDAQ	ATNI	Fri, Apr 11, 2014	62.36	62.53	61.53	61.65
1984	NASDAQ	ATNI	Thu, Apr 10, 2014	64.04	64.04	62.40	62.81
1983	NASDAQ	ATNI	Wed, Apr 9, 2014	63.98	64.39	63.25	64.21
1982	NASDAQ	ATNI	Tue, Apr 8, 2014	62.89	64.18	62.89	63.85
1981	NASDAQ	ATNI	Mon, Apr 7, 2014	63.76	63.76	62.35	62.65
1980	NASDAQ	ATNI	Fri, Apr 4, 2014	65.13	65.13	63.00	63.83
1979	NASDAQ	ATNI	Thu, Apr 3, 2014	67.04	67.04	64.50	64.93
1978	NASDAQ	ATNI	Wed, Apr 2, 2014	66.61	67.09	66.25	66.90
1977	NASDAQ	ATNI	Tue, Apr 1, 2014	66.17	66.98	65.48	66.60
1976	NASDAQ	ATNI	Mon, Mar 31, 2014	65.88	67.00	65.58	65.92
1975	NASDAQ	ATNI	Fri, Mar 28, 2014	65.14	65.81	64.97	65.45
1974	NASDAQ	ATNI	Thu, Mar 27, 2014	65.66	65.98	64.87	65.13
1973	NASDAQ	ATNI	Wed, Mar 26, 2014	66.59	66.59	65.53	65.70
1972	NASDAQ	ATNI	Tue, Mar 25, 2014	66.55	66.81	65.78	66.30
1971	NASDAQ	ATNI	Mon, Mar 24, 2014	66.75	67.16	65.67	66.21
1970	NASDAQ	ATNI	Fri, Mar 21, 2014	66.40	66.81	66.15	66.78
1969	NASDAQ	ATNI	Thu, Mar 20, 2014	66.15	66.83	66.15	66.44
1968	NASDAQ	ATNI	Wed, Mar 19, 2014	66.70	66.72	65.92	66.43
1967	NASDAQ	ATNI	Tue, Mar 18, 2014	65.94	66.89	65.91	66.69
1966	NASDAQ	ATNI	Mon, Mar 17, 2014	65.21	66.12	64.69	65.80
1965	NASDAQ	ATNI	Fri, Mar 14, 2014	64.04	65.59	63.98	64.84
1964	NASDAQ	ATNI	Thu, Mar 13, 2014	65.14	66.34	64.35	64.79
1963	NASDAQ	ATNI	Wed, Mar 12, 2014	65.66	66.20	65.14	65.57
1962	NASDAQ	ATNI	Tue, Mar 11, 2014	66.23	66.64	65.09	65.94
1961	NASDAQ	ATNI	Mon, Mar 10, 2014	66.04	66.22	65.42	65.88
1960	NASDAQ	ATNI	Fri, Mar 7, 2014	66.59	66.59	65.47	65.97
1959	NASDAQ	ATNI	Thu, Mar 6, 2014	65.93	66.20	65.38	66.08
1958	NASDAQ	ATNI	Wed, Mar 5, 2014	66.52	67.16	61.86	65.79
1957	NASDAQ	ATNI	Tue, Mar 4, 2014	65.94	67.05	65.88	66.48
1956	NASDAQ	ATNI	Mon, Mar 3, 2014	65.52	65.52	64.35	65.14
1955	NASDAQ	ATNI	Fri, Feb 28, 2014	64.60	65.74	63.81	65.54
1954	NASDAQ	ATNI	Thu, Feb 27, 2014	64.94	66.16	63.60	64.40
1953	NASDAQ	ATNI	Wed, Feb 26, 2014	64.85	66.25	63.10	64.99
1952	NASDAQ	ATNI	Tue, Feb 25, 2014	62.07	62.08	61.21	61.92
1951	NASDAQ	ATNI	Mon, Feb 24, 2014	61.84	62.61	61.26	61.81
1950	NASDAQ	ATNI	Fri, Feb 21, 2014	60.88	62.02	60.81	61.49
1949	NASDAQ	ATNI	Thu, Feb 20, 2014	59.99	60.99	59.77	60.47
1948	NASDAQ	ATNI	Wed, Feb 19, 2014	60.06	60.96	59.41	60.11
1947	NASDAQ	ATNI	Tue, Feb 18, 2014	60.66	60.66	59.41	60.10
1946	NASDAQ	ATNI	Fri, Feb 14, 2014	60.91	60.91	59.61	60.44
1945	NASDAQ	ATNI	Thu, Feb 13, 2014	58.67	61.32	58.67	60.89
1944	NASDAQ	ATNI	Wed, Feb 12, 2014	58.34	59.27	58.22	58.97
1943	NASDAQ	ATNI	Tue, Feb 11, 2014	58.23	58.66	57.80	58.45
1942	NASDAQ	ATNI	Mon, Feb 10, 2014	58.91	59.40	57.79	58.05
1941	NASDAQ	ATNI	Fri, Feb 7, 2014	58.35	59.97	57.96	58.72
1940	NASDAQ	ATNI	Thu, Feb 6, 2014	57.92	58.46	57.50	58.29
1939	NASDAQ	ATNI	Wed, Feb 5, 2014	58.22	58.22	57.47	57.82
1938	NASDAQ	ATNI	Tue, Feb 4, 2014	58.12	58.81	57.38	58.45
1937	NASDAQ	ATNI	Mon, Feb 3, 2014	58.25	58.30	57.45	57.59
1936	NASDAQ	ATNI	Fri, Jan 31, 2014	58.38	59.44	56.19	58.25
1935	NASDAQ	ATNI	Thu, Jan 30, 2014	59.53	59.53	58.56	59.18
1934	NASDAQ	ATNI	Wed, Jan 29, 2014	59.47	59.47	58.24	58.93
1933	NASDAQ	ATNI	Tue, Jan 28, 2014	60.49	61.21	59.58	59.80
1932	NASDAQ	ATNI	Mon, Jan 27, 2014	60.44	61.75	60.16	60.45
1931	NASDAQ	ATNI	Fri, Jan 24, 2014	60.99	61.00	60.01	60.58
1930	NASDAQ	ATNI	Thu, Jan 23, 2014	60.50	61.53	59.82	61.07
1929	NASDAQ	ATNI	Wed, Jan 22, 2014	60.37	61.99	60.01	60.52
1928	NASDAQ	ATNI	Tue, Jan 21, 2014	59.86	60.49	59.73	60.10
1927	NASDAQ	ATNI	Fri, Jan 17, 2014	58.91	59.68	58.68	59.23
1926	NASDAQ	ATNI	Thu, Jan 16, 2014	58.72	59.08	57.90	58.82
1925	NASDAQ	ATNI	Wed, Jan 15, 2014	58.50	59.18	57.53	58.67
1924	NASDAQ	ATNI	Tue, Jan 14, 2014	58.28	58.83	57.74	58.10
1923	NASDAQ	ATNI	Mon, Jan 13, 2014	58.05	59.00	57.16	57.86
1922	NASDAQ	ATNI	Fri, Jan 10, 2014	58.24	58.69	57.90	58.10
1921	NASDAQ	ATNI	Thu, Jan 9, 2014	57.38	58.34	57.03	58.22
1920	NASDAQ	ATNI	Wed, Jan 8, 2014	56.44	57.28	56.39	57.21
1919	NASDAQ	ATNI	Tue, Jan 7, 2014	56.58	57.71	56.16	56.44
1918	NASDAQ	ATNI	Mon, Jan 6, 2014	56.97	57.21	55.85	56.23
1917	NASDAQ	ATNI	Fri, Jan 3, 2014	55.58	57.63	55.35	56.71
1916	NASDAQ	ATNI	Thu, Jan 2, 2014	56.44	56.44	55.06	55.57
1915	NASDAQ	ATNI	Tue, Dec 31, 2013	55.97	57.27	55.73	56.57
1914	NASDAQ	ATNI	Mon, Dec 30, 2013	56.84	57.11	55.82	55.83
1913	NASDAQ	ATNI	Fri, Dec 27, 2013	56.84	57.00	56.58	56.75
1912	NASDAQ	ATNI	Thu, Dec 26, 2013	57.29	57.30	56.68	56.90
1911	NASDAQ	ATNI	Tue, Dec 24, 2013	56.07	57.58	56.07	57.29
1910	NASDAQ	ATNI	Mon, Dec 23, 2013	55.53	56.34	55.51	56.18
1909	NASDAQ	ATNI	Fri, Dec 20, 2013	54.65	55.74	54.65	55.30
1908	NASDAQ	ATNI	Thu, Dec 19, 2013	55.10	55.28	54.24	54.40
1907	NASDAQ	ATNI	Wed, Dec 18, 2013	55.02	55.32	54.73	54.99
1906	NASDAQ	ATNI	Tue, Dec 17, 2013	55.16	55.38	54.32	55.04
1905	NASDAQ	ATNI	Mon, Dec 16, 2013	54.10	55.54	53.97	55.34
1904	NASDAQ	ATNI	Fri, Dec 13, 2013	54.05	54.61	53.16	54.03
1903	NASDAQ	ATNI	Thu, Dec 12, 2013	53.17	54.15	53.01	53.82
1902	NASDAQ	ATNI	Wed, Dec 11, 2013	53.41	53.59	53.01	53.14
1901	NASDAQ	ATNI	Tue, Dec 10, 2013	53.89	53.89	53.02	53.58
1900	NASDAQ	ATNI	Mon, Dec 9, 2013	54.52	54.74	53.62	53.85
1899	NASDAQ	ATNI	Fri, Dec 6, 2013	55.24	55.26	54.73	54.79
1898	NASDAQ	ATNI	Thu, Dec 5, 2013	54.55	55.01	54.44	54.67
1897	NASDAQ	ATNI	Wed, Dec 4, 2013	55.44	55.44	54.54	54.72
1896	NASDAQ	ATNI	Tue, Dec 3, 2013	55.53	56.06	54.90	55.85
1895	NASDAQ	ATNI	Mon, Dec 2, 2013	56.07	56.48	55.24	55.50
1894	NASDAQ	ATNI	Fri, Nov 29, 2013	56.55	57.00	55.86	56.07
1893	NASDAQ	ATNI	Wed, Nov 27, 2013	55.71	56.24	55.20	56.15
1892	NASDAQ	ATNI	Tue, Nov 26, 2013	54.99	55.66	54.63	55.48
1891	NASDAQ	ATNI	Mon, Nov 25, 2013	54.56	55.71	54.56	54.92
1890	NASDAQ	ATNI	Fri, Nov 22, 2013	55.17	55.77	54.25	55.13
1889	NASDAQ	ATNI	Thu, Nov 21, 2013	55.19	55.59	53.14	55.00
1888	NASDAQ	ATNI	Wed, Nov 20, 2013	55.80	55.70	54.31	54.79
1887	NASDAQ	ATNI	Tue, Nov 19, 2013	57.11	57.11	55.44	55.60
1886	NASDAQ	ATNI	Mon, Nov 18, 2013	56.85	58.10	56.59	56.91
1885	NASDAQ	ATNI	Fri, Nov 15, 2013	56.05	56.68	55.59	56.41
1884	NASDAQ	ATNI	Thu, Nov 14, 2013	57.46	57.99	56.12	56.24
1883	NASDAQ	ATNI	Wed, Nov 13, 2013	56.00	57.62	56.00	57.62
1882	NASDAQ	ATNI	Tue, Nov 12, 2013	56.04	57.11	55.89	56.51
1881	NASDAQ	ATNI	Mon, Nov 11, 2013	55.92	56.70	55.73	56.06
1880	NASDAQ	ATNI	Fri, Nov 8, 2013	53.70	57.45	53.25	56.20
1879	NASDAQ	ATNI	Thu, Nov 7, 2013	54.87	54.99	53.47	53.69
1878	NASDAQ	ATNI	Wed, Nov 6, 2013	53.05	55.24	52.69	54.75
1877	NASDAQ	ATNI	Tue, Nov 5, 2013	54.68	54.68	52.04	52.75
1876	NASDAQ	ATNI	Mon, Nov 4, 2013	54.16	55.80	53.98	55.33
1875	NASDAQ	ATNI	Fri, Nov 1, 2013	55.21	55.65	53.84	54.12
1874	NASDAQ	ATNI	Thu, Oct 31, 2013	54.65	55.96	53.88	55.42
1873	NASDAQ	ATNI	Wed, Oct 30, 2013	55.82	55.86	54.53	54.59
1872	NASDAQ	ATNI	Tue, Oct 29, 2013	55.97	55.97	55.00	55.80
1871	NASDAQ	ATNI	Mon, Oct 28, 2013	55.57	56.00	54.69	55.96
1870	NASDAQ	ATNI	Fri, Oct 25, 2013	55.72	55.76	54.64	55.71
1869	NASDAQ	ATNI	Thu, Oct 24, 2013	55.13	55.50	54.90	55.44
1868	NASDAQ	ATNI	Wed, Oct 23, 2013	55.08	55.49	54.70	55.12
1867	NASDAQ	ATNI	Tue, Oct 22, 2013	55.40	55.75	54.88	55.24
1866	NASDAQ	ATNI	Mon, Oct 21, 2013	54.81	55.67	54.65	55.10
1865	NASDAQ	ATNI	Fri, Oct 18, 2013	54.46	54.88	54.31	54.74
1864	NASDAQ	ATNI	Thu, Oct 17, 2013	53.88	54.49	53.88	54.22
1863	NASDAQ	ATNI	Wed, Oct 16, 2013	53.43	54.00	53.32	53.99
1862	NASDAQ	ATNI	Tue, Oct 15, 2013	53.42	53.89	53.06	53.20
1861	NASDAQ	ATNI	Mon, Oct 14, 2013	53.41	53.75	52.92	53.74
1860	NASDAQ	ATNI	Fri, Oct 11, 2013	52.39	53.82	52.39	53.66
1859	NASDAQ	ATNI	Thu, Oct 10, 2013	52.47	52.80	51.77	52.69
1858	NASDAQ	ATNI	Wed, Oct 9, 2013	52.26	52.65	51.73	51.91
1857	NASDAQ	ATNI	Tue, Oct 8, 2013	52.80	52.80	52.17	52.35
1856	NASDAQ	ATNI	Mon, Oct 7, 2013	52.39	53.15	51.82	52.73
1855	NASDAQ	ATNI	Fri, Oct 4, 2013	52.75	53.05	52.14	52.76
1854	NASDAQ	ATNI	Thu, Oct 3, 2013	52.70	52.99	51.90	52.89
1853	NASDAQ	ATNI	Wed, Oct 2, 2013	52.87	53.36	52.47	52.88
1852	NASDAQ	ATNI	Tue, Oct 1, 2013	51.96	53.47	51.95	53.46
1851	NASDAQ	ATNI	Mon, Sep 30, 2013	50.95	52.29	50.95	52.13
1850	NASDAQ	ATNI	Fri, Sep 27, 2013	51.32	51.97	50.04	51.66
1849	NASDAQ	ATNI	Thu, Sep 26, 2013	51.18	52.00	51.18	51.71
1848	NASDAQ	ATNI	Wed, Sep 25, 2013	51.16	51.55	51.08	51.31
1847	NASDAQ	ATNI	Tue, Sep 24, 2013	50.69	51.47	49.85	51.16
1846	NASDAQ	ATNI	Mon, Sep 23, 2013	50.08	50.85	49.90	50.62
1845	NASDAQ	ATNI	Fri, Sep 20, 2013	49.11	50.75	49.07	49.81
1844	NASDAQ	ATNI	Thu, Sep 19, 2013	49.84	49.84	48.73	49.07
1843	NASDAQ	ATNI	Wed, Sep 18, 2013	50.30	50.69	48.97	49.58
1842	NASDAQ	ATNI	Tue, Sep 17, 2013	49.48	50.66	48.91	50.45
1841	NASDAQ	ATNI	Mon, Sep 16, 2013	50.28	50.28	49.07	49.48
1840	NASDAQ	ATNI	Fri, Sep 13, 2013	48.26	50.53	47.69	50.28
1839	NASDAQ	ATNI	Thu, Sep 12, 2013	47.82	48.25	47.71	48.02
1838	NASDAQ	ATNI	Wed, Sep 11, 2013	47.68	47.82	47.60	47.70
1837	NASDAQ	ATNI	Tue, Sep 10, 2013	47.91	47.92	47.60	47.84
1836	NASDAQ	ATNI	Mon, Sep 9, 2013	48.21	47.92	47.57	47.80
1835	NASDAQ	ATNI	Fri, Sep 6, 2013	48.34	48.54	47.77	47.91
1834	NASDAQ	ATNI	Thu, Sep 5, 2013	47.66	48.54	47.66	48.20
1833	NASDAQ	ATNI	Wed, Sep 4, 2013	47.27	47.85	47.27	47.60
1832	NASDAQ	ATNI	Tue, Sep 3, 2013	47.53	48.04	47.20	47.28
1831	NASDAQ	ATNI	Fri, Aug 30, 2013	47.20	47.37	46.97	47.24
1830	NASDAQ	ATNI	Thu, Aug 29, 2013	45.82	47.54	45.82	47.39
1829	NASDAQ	ATNI	Wed, Aug 28, 2013	45.66	46.17	45.00	45.82
1828	NASDAQ	ATNI	Tue, Aug 27, 2013	46.00	46.68	45.43	45.53
1827	NASDAQ	ATNI	Mon, Aug 26, 2013	46.71	46.97	46.42	46.56
1826	NASDAQ	ATNI	Fri, Aug 23, 2013	46.89	47.03	46.30	46.71
1825	NASDAQ	ATNI	Thu, Aug 22, 2013	46.40	47.01	46.10	46.89
1824	NASDAQ	ATNI	Wed, Aug 21, 2013	47.10	47.39	46.24	46.32
1823	NASDAQ	ATNI	Tue, Aug 20, 2013	47.33	47.62	47.10	47.20
1822	NASDAQ	ATNI	Mon, Aug 19, 2013	47.32	47.41	47.10	47.16
1821	NASDAQ	ATNI	Fri, Aug 16, 2013	47.88	47.99	47.10	47.32
1820	NASDAQ	ATNI	Thu, Aug 15, 2013	48.29	48.57	48.10	48.11
1819	NASDAQ	ATNI	Wed, Aug 14, 2013	49.50	49.60	48.50	48.81
1818	NASDAQ	ATNI	Tue, Aug 13, 2013	50.26	50.47	49.10	49.44
1817	NASDAQ	ATNI	Mon, Aug 12, 2013	50.00	50.49	49.82	50.37
1816	NASDAQ	ATNI	Fri, Aug 9, 2013	50.28	50.82	50.00	50.23
1815	NASDAQ	ATNI	Thu, Aug 8, 2013	50.73	50.79	50.07	50.28
1814	NASDAQ	ATNI	Wed, Aug 7, 2013	50.50	51.10	50.50	50.61
1813	NASDAQ	ATNI	Tue, Aug 6, 2013	51.08	51.26	50.28	50.37
1812	NASDAQ	ATNI	Mon, Aug 5, 2013	50.41	51.56	50.14	51.38
1811	NASDAQ	ATNI	Fri, Aug 2, 2013	51.01	51.13	50.55	50.79
1810	NASDAQ	ATNI	Thu, Aug 1, 2013	51.34	52.53	51.00	51.39
1809	NASDAQ	ATNI	Wed, Jul 31, 2013	53.11	53.11	50.50	51.00
1808	NASDAQ	ATNI	Tue, Jul 30, 2013	52.79	52.90	51.95	52.66
1807	NASDAQ	ATNI	Mon, Jul 29, 2013	52.66	53.41	52.59	52.73
1806	NASDAQ	ATNI	Fri, Jul 26, 2013	53.42	53.58	53.20	53.29
1805	NASDAQ	ATNI	Thu, Jul 25, 2013	53.47	54.20	53.02	53.85
1804	NASDAQ	ATNI	Wed, Jul 24, 2013	54.92	55.11	53.64	53.72
1803	NASDAQ	ATNI	Tue, Jul 23, 2013	54.05	54.89	53.31	54.80
1802	NASDAQ	ATNI	Mon, Jul 22, 2013	53.75	54.35	52.82	53.99
1801	NASDAQ	ATNI	Fri, Jul 19, 2013	53.95	54.24	53.66	53.98
1800	NASDAQ	ATNI	Thu, Jul 18, 2013	54.64	54.96	53.90	54.02
1799	NASDAQ	ATNI	Wed, Jul 17, 2013	54.82	55.69	54.03	54.32
1798	NASDAQ	ATNI	Tue, Jul 16, 2013	54.40	55.04	53.42	54.33
1797	NASDAQ	ATNI	Mon, Jul 15, 2013	53.44	54.69	52.21	54.54
1796	NASDAQ	ATNI	Fri, Jul 12, 2013	52.26	53.79	52.26	53.49
1795	NASDAQ	ATNI	Thu, Jul 11, 2013	52.50	52.50	51.87	52.49
1794	NASDAQ	ATNI	Wed, Jul 10, 2013	52.00	52.49	49.50	52.37
1793	NASDAQ	ATNI	Tue, Jul 9, 2013	50.65	52.08	50.36	52.06
1792	NASDAQ	ATNI	Mon, Jul 8, 2013	49.71	50.50	49.71	50.50
1791	NASDAQ	ATNI	Fri, Jul 5, 2013	50.32	50.39	49.25	49.82
1790	NASDAQ	ATNI	Wed, Jul 3, 2013	49.76	50.58	49.33	49.54
1789	NASDAQ	ATNI	Mon, Jul 1, 2013	49.71	50.31	49.32	50.29
1788	NASDAQ	ATNI	Fri, Jun 28, 2013	49.41	50.14	49.27	49.66
1787	NASDAQ	ATNI	Thu, Jun 27, 2013	49.07	49.83	48.60	49.67
1786	NASDAQ	ATNI	Wed, Jun 26, 2013	49.66	49.66	48.44	48.60
1785	NASDAQ	ATNI	Tue, Jun 25, 2013	49.91	49.92	49.01	49.53
1784	NASDAQ	ATNI	Mon, Jun 24, 2013	49.48	50.15	49.20	49.24
1783	NASDAQ	ATNI	Fri, Jun 21, 2013	50.14	50.50	49.80	49.85
1782	NASDAQ	ATNI	Thu, Jun 20, 2013	49.80	50.53	49.50	49.87
1781	NASDAQ	ATNI	Wed, Jun 19, 2013	50.56	51.19	49.83	50.72
1780	NASDAQ	ATNI	Tue, Jun 18, 2013	49.44	50.83	49.13	50.71
1779	NASDAQ	ATNI	Mon, Jun 17, 2013	50.29	50.50	48.69	49.23
1778	NASDAQ	ATNI	Fri, Jun 14, 2013	50.27	50.70	49.50	49.65
1777	NASDAQ	ATNI	Thu, Jun 13, 2013	49.14	50.42	48.96	50.26
1776	NASDAQ	ATNI	Wed, Jun 12, 2013	50.08	50.08	48.50	49.12
1775	NASDAQ	ATNI	Tue, Jun 11, 2013	50.06	50.70	49.34	49.55
1774	NASDAQ	ATNI	Mon, Jun 10, 2013	49.76	50.85	49.45	50.83
1773	NASDAQ	ATNI	Fri, Jun 7, 2013	50.32	50.48	49.69	50.05
1772	NASDAQ	ATNI	Thu, Jun 6, 2013	48.32	49.87	47.93	49.84
1771	NASDAQ	ATNI	Wed, Jun 5, 2013	49.28	49.28	48.25	48.32
1770	NASDAQ	ATNI	Tue, Jun 4, 2013	50.27	50.83	48.93	49.40
1769	NASDAQ	ATNI	Mon, Jun 3, 2013	50.08	50.35	49.03	50.28
1768	NASDAQ	ATNI	Fri, May 31, 2013	50.19	50.40	49.72	49.77
1767	NASDAQ	ATNI	Thu, May 30, 2013	50.45	50.98	50.46	50.59
1766	NASDAQ	ATNI	Wed, May 29, 2013	50.58	50.81	49.50	50.41
1765	NASDAQ	ATNI	Tue, May 28, 2013	51.34	51.86	50.66	51.03
1764	NASDAQ	ATNI	Fri, May 24, 2013	50.32	50.50	49.64	50.49
1763	NASDAQ	ATNI	Thu, May 23, 2013	48.50	50.68	48.40	50.54
1762	NASDAQ	ATNI	Wed, May 22, 2013	49.48	50.03	48.25	48.86
1761	NASDAQ	ATNI	Tue, May 21, 2013	49.89	50.03	49.30	49.57
1760	NASDAQ	ATNI	Mon, May 20, 2013	50.90	50.90	49.51	49.73
1759	NASDAQ	ATNI	Fri, May 17, 2013	51.02	51.38	50.62	51.23
1758	NASDAQ	ATNI	Thu, May 16, 2013	50.38	51.25	50.08	50.74
1757	NASDAQ	ATNI	Wed, May 15, 2013	50.24	50.56	50.08	50.39
1756	NASDAQ	ATNI	Tue, May 14, 2013	49.34	50.95	49.34	50.54
1755	NASDAQ	ATNI	Mon, May 13, 2013	49.25	49.41	48.94	49.36
1754	NASDAQ	ATNI	Fri, May 10, 2013	48.97	49.41	48.34	49.18
1753	NASDAQ	ATNI	Thu, May 9, 2013	49.78	49.97	48.79	48.87
1752	NASDAQ	ATNI	Wed, May 8, 2013	48.75	50.00	48.75	49.65
1751	NASDAQ	ATNI	Tue, May 7, 2013	49.37	49.49	48.11	49.04
1750	NASDAQ	ATNI	Mon, May 6, 2013	51.00	50.83	48.93	49.43
1749	NASDAQ	ATNI	Fri, May 3, 2013	50.96	51.86	50.95	51.01
1748	NASDAQ	ATNI	Thu, May 2, 2013	49.25	50.96	49.08	50.26
1747	NASDAQ	ATNI	Wed, May 1, 2013	50.76	51.85	49.45	49.63
1746	NASDAQ	ATNI	Tue, Apr 30, 2013	49.75	51.19	48.99	50.77
1745	NASDAQ	ATNI	Mon, Apr 29, 2013	50.17	50.75	49.65	50.38
1744	NASDAQ	ATNI	Fri, Apr 26, 2013	49.47	50.00	48.95	49.81
1743	NASDAQ	ATNI	Thu, Apr 25, 2013	50.00	50.24	49.24	49.57
1742	NASDAQ	ATNI	Wed, Apr 24, 2013	50.27	51.10	49.76	49.94
1741	NASDAQ	ATNI	Tue, Apr 23, 2013	49.69	51.09	48.81	50.46
1740	NASDAQ	ATNI	Mon, Apr 22, 2013	48.60	49.47	48.00	49.19
1739	NASDAQ	ATNI	Fri, Apr 19, 2013	46.76	48.50	46.76	48.32
1738	NASDAQ	ATNI	Thu, Apr 18, 2013	47.21	47.38	46.55	46.83
1737	NASDAQ	ATNI	Wed, Apr 17, 2013	48.05	48.66	46.67	46.92
1736	NASDAQ	ATNI	Tue, Apr 16, 2013	48.32	48.86	47.55	48.36
1735	NASDAQ	ATNI	Mon, Apr 15, 2013	49.31	49.91	47.34	47.97
1734	NASDAQ	ATNI	Fri, Apr 12, 2013	48.99	49.92	48.47	49.63
1733	NASDAQ	ATNI	Thu, Apr 11, 2013	49.18	50.41	48.96	49.05
1732	NASDAQ	ATNI	Wed, Apr 10, 2013	47.72	49.68	47.41	49.39
1731	NASDAQ	ATNI	Tue, Apr 9, 2013	47.88	47.98	47.26	47.39
1730	NASDAQ	ATNI	Mon, Apr 8, 2013	47.44	47.93	46.83	47.64
1729	NASDAQ	ATNI	Fri, Apr 5, 2013	48.62	48.82	46.83	47.13
1728	NASDAQ	ATNI	Thu, Apr 4, 2013	48.38	49.49	48.36	49.30
1727	NASDAQ	ATNI	Wed, Apr 3, 2013	48.85	48.99	48.12	48.56
1726	NASDAQ	ATNI	Tue, Apr 2, 2013	49.10	49.85	48.47	48.62
1725	NASDAQ	ATNI	Mon, Apr 1, 2013	48.68	49.00	48.26	48.75
1724	NASDAQ	ATNI	Thu, Mar 28, 2013	48.29	48.86	47.92	48.51
1723	NASDAQ	ATNI	Wed, Mar 27, 2013	47.92	48.36	47.48	48.16
1722	NASDAQ	ATNI	Tue, Mar 26, 2013	47.84	48.50	47.24	48.39
1721	NASDAQ	ATNI	Mon, Mar 25, 2013	47.87	47.97	47.00	47.72
1720	NASDAQ	ATNI	Fri, Mar 22, 2013	47.28	47.80	46.91	47.55
1719	NASDAQ	ATNI	Thu, Mar 21, 2013	47.20	47.54	46.97	47.20
1718	NASDAQ	ATNI	Wed, Mar 20, 2013	47.43	47.68	47.18	47.60
1717	NASDAQ	ATNI	Tue, Mar 19, 2013	45.75	47.12	45.52	46.99
1716	NASDAQ	ATNI	Mon, Mar 18, 2013	44.88	45.87	44.88	45.65
1715	NASDAQ	ATNI	Fri, Mar 15, 2013	46.00	46.41	44.85	45.22
1714	NASDAQ	ATNI	Thu, Mar 14, 2013	46.18	46.28	45.78	46.02
1713	NASDAQ	ATNI	Wed, Mar 13, 2013	46.19	46.71	45.90	45.97
1712	NASDAQ	ATNI	Tue, Mar 12, 2013	45.92	46.21	45.70	46.02
1711	NASDAQ	ATNI	Mon, Mar 11, 2013	46.14	46.73	45.73	45.92
1710	NASDAQ	ATNI	Fri, Mar 8, 2013	46.82	47.27	46.00	46.40
1709	NASDAQ	ATNI	Thu, Mar 7, 2013	46.05	46.41	45.63	46.40
1708	NASDAQ	ATNI	Wed, Mar 6, 2013	46.80	47.02	45.73	45.91
1707	NASDAQ	ATNI	Tue, Mar 5, 2013	46.64	47.12	46.65	46.73
1706	NASDAQ	ATNI	Mon, Mar 4, 2013	46.41	46.94	45.92	46.49
1705	NASDAQ	ATNI	Fri, Mar 1, 2013	46.57	47.33	46.05	46.28
1704	NASDAQ	ATNI	Thu, Feb 28, 2013	47.28	48.20	46.85	47.00
1703	NASDAQ	ATNI	Wed, Feb 27, 2013	47.59	48.16	47.27	47.38
1702	NASDAQ	ATNI	Tue, Feb 26, 2013	48.10	48.46	46.77	47.76
1701	NASDAQ	ATNI	Mon, Feb 25, 2013	49.05	49.95	47.56	47.83
1700	NASDAQ	ATNI	Fri, Feb 22, 2013	44.86	48.93	43.80	48.63
1699	NASDAQ	ATNI	Thu, Feb 21, 2013	44.89	45.43	44.00	44.34
1698	NASDAQ	ATNI	Wed, Feb 20, 2013	44.78	45.25	44.30	44.98
1697	NASDAQ	ATNI	Tue, Feb 19, 2013	43.55	44.95	43.55	44.68
1696	NASDAQ	ATNI	Fri, Feb 15, 2013	44.01	44.21	43.48	43.64
1695	NASDAQ	ATNI	Thu, Feb 14, 2013	43.35	43.79	43.35	43.70
1694	NASDAQ	ATNI	Wed, Feb 13, 2013	43.70	43.70	42.91	43.57
1693	NASDAQ	ATNI	Tue, Feb 12, 2013	42.88	43.80	42.59	43.56
1692	NASDAQ	ATNI	Mon, Feb 11, 2013	43.57	43.85	42.72	42.96
1691	NASDAQ	ATNI	Fri, Feb 8, 2013	43.95	44.40	43.54	43.67
1690	NASDAQ	ATNI	Thu, Feb 7, 2013	43.93	44.06	43.02	43.74
1689	NASDAQ	ATNI	Wed, Feb 6, 2013	43.56	44.22	43.54	44.07
1688	NASDAQ	ATNI	Tue, Feb 5, 2013	42.81	44.00	42.42	43.84
1687	NASDAQ	ATNI	Mon, Feb 4, 2013	43.00	43.12	42.31	42.63
1686	NASDAQ	ATNI	Fri, Feb 1, 2013	43.67	43.74	42.66	43.40
1685	NASDAQ	ATNI	Thu, Jan 31, 2013	42.45	43.82	42.34	43.28
1684	NASDAQ	ATNI	Wed, Jan 30, 2013	42.60	42.73	41.92	42.45
1683	NASDAQ	ATNI	Tue, Jan 29, 2013	42.50	42.87	41.86	42.72
1682	NASDAQ	ATNI	Mon, Jan 28, 2013	42.70	43.50	42.14	42.53
1681	NASDAQ	ATNI	Fri, Jan 25, 2013	44.01	44.12	42.59	42.91
1680	NASDAQ	ATNI	Thu, Jan 24, 2013	43.10	44.00	42.29	43.88
1679	NASDAQ	ATNI	Wed, Jan 23, 2013	43.18	43.39	41.59	43.13
1678	NASDAQ	ATNI	Tue, Jan 22, 2013	44.00	48.64	43.00	44.20
1677	NASDAQ	ATNI	Fri, Jan 18, 2013	38.83	39.44	38.83	39.37
1676	NASDAQ	ATNI	Thu, Jan 17, 2013	38.72	38.85	38.42	38.79
1675	NASDAQ	ATNI	Wed, Jan 16, 2013	38.50	38.70	38.41	38.45
1674	NASDAQ	ATNI	Tue, Jan 15, 2013	38.50	38.63	38.41	38.50
1673	NASDAQ	ATNI	Mon, Jan 14, 2013	38.59	38.85	38.40	38.59
1672	NASDAQ	ATNI	Fri, Jan 11, 2013	38.62	38.90	38.41	38.69
1671	NASDAQ	ATNI	Thu, Jan 10, 2013	38.55	38.94	38.37	38.55
1670	NASDAQ	ATNI	Wed, Jan 9, 2013	37.92	38.61	37.68	38.52
1669	NASDAQ	ATNI	Tue, Jan 8, 2013	37.27	37.79	37.27	37.74
1668	NASDAQ	ATNI	Mon, Jan 7, 2013	37.28	37.66	37.07	37.39
1667	NASDAQ	ATNI	Fri, Jan 4, 2013	36.60	37.43	36.38	37.22
1666	NASDAQ	ATNI	Thu, Jan 3, 2013	36.10	36.75	35.63	36.37
1665	NASDAQ	ATNI	Wed, Jan 2, 2013	37.69	37.69	35.64	36.15
1664	NASDAQ	ATNI	Mon, Dec 31, 2012	35.71	36.85	35.66	36.71
1663	NASDAQ	ATNI	Fri, Dec 28, 2012	35.84	36.41	35.47	35.58
1662	NASDAQ	ATNI	Thu, Dec 27, 2012	36.09	36.25	35.50	36.12
1661	NASDAQ	ATNI	Wed, Dec 26, 2012	35.31	36.68	35.31	36.16
1660	NASDAQ	ATNI	Mon, Dec 24, 2012	35.68	36.34	34.92	35.18
1659	NASDAQ	ATNI	Fri, Dec 21, 2012	35.63	36.21	35.32	36.03
1658	NASDAQ	ATNI	Thu, Dec 20, 2012	35.99	36.19	35.54	35.90
1657	NASDAQ	ATNI	Wed, Dec 19, 2012	36.25	36.38	35.99	36.04
1656	NASDAQ	ATNI	Tue, Dec 18, 2012	35.98	36.45	35.98	36.20
1655	NASDAQ	ATNI	Mon, Dec 17, 2012	36.26	36.46	36.02	36.20
1654	NASDAQ	ATNI	Fri, Dec 14, 2012	35.85	36.20	35.85	35.99
1653	NASDAQ	ATNI	Thu, Dec 13, 2012	36.15	36.58	35.86	35.98
1652	NASDAQ	ATNI	Wed, Dec 12, 2012	36.07	36.37	36.00	36.01
1651	NASDAQ	ATNI	Tue, Dec 11, 2012	36.68	36.68	35.90	36.08
1650	NASDAQ	ATNI	Mon, Dec 10, 2012	36.17	36.86	35.76	36.32
1649	NASDAQ	ATNI	Fri, Dec 7, 2012	37.00	37.00	35.87	36.17
1648	NASDAQ	ATNI	Thu, Dec 6, 2012	36.65	37.00	36.12	36.88
1647	NASDAQ	ATNI	Wed, Dec 5, 2012	37.08	37.54	36.59	36.61
1646	NASDAQ	ATNI	Tue, Dec 4, 2012	37.00	37.12	36.75	36.92
1645	NASDAQ	ATNI	Mon, Dec 3, 2012	37.29	37.82	36.39	36.85
1644	NASDAQ	ATNI	Fri, Nov 30, 2012	37.44	37.44	36.67	36.88
1643	NASDAQ	ATNI	Thu, Nov 29, 2012	37.54	37.60	37.11	37.38
1642	NASDAQ	ATNI	Wed, Nov 28, 2012	37.25	37.59	37.03	37.36
1641	NASDAQ	ATNI	Tue, Nov 27, 2012	37.49	37.71	37.31	37.38
1640	NASDAQ	ATNI	Mon, Nov 26, 2012	38.15	38.15	37.27	37.64
1639	NASDAQ	ATNI	Fri, Nov 23, 2012	38.10	38.33	37.81	38.33
1638	NASDAQ	ATNI	Wed, Nov 21, 2012	38.54	38.55	37.44	37.88
1637	NASDAQ	ATNI	Tue, Nov 20, 2012	38.76	38.81	38.37	38.52
1636	NASDAQ	ATNI	Mon, Nov 19, 2012	38.18	39.26	37.73	39.09
1635	NASDAQ	ATNI	Fri, Nov 16, 2012	37.73	38.86	37.05	37.66
1634	NASDAQ	ATNI	Thu, Nov 15, 2012	36.87	38.31	36.87	37.91
1633	NASDAQ	ATNI	Wed, Nov 14, 2012	38.79	38.94	36.36	36.75
1632	NASDAQ	ATNI	Tue, Nov 13, 2012	39.04	39.46	38.34	38.40
1631	NASDAQ	ATNI	Mon, Nov 12, 2012	39.13	39.59	39.01	39.17
1630	NASDAQ	ATNI	Fri, Nov 9, 2012	38.37	39.91	37.26	39.10
1629	NASDAQ	ATNI	Thu, Nov 8, 2012	39.60	39.60	38.36	38.54
1628	NASDAQ	ATNI	Wed, Nov 7, 2012	40.40	40.40	38.95	39.27
1627	NASDAQ	ATNI	Tue, Nov 6, 2012	40.37	41.61	40.14	41.00
1626	NASDAQ	ATNI	Mon, Nov 5, 2012	40.22	40.58	39.61	40.13
1625	NASDAQ	ATNI	Fri, Nov 2, 2012	41.67	42.48	38.78	40.22
1624	NASDAQ	ATNI	Thu, Nov 1, 2012	41.49	42.38	41.13	41.51
1623	NASDAQ	ATNI	Wed, Oct 31, 2012	40.05	42.63	40.05	41.44
1622	NASDAQ	ATNI	Fri, Oct 26, 2012	39.35	39.46	38.93	38.93
1621	NASDAQ	ATNI	Thu, Oct 25, 2012	40.43	40.43	38.99	39.12
1620	NASDAQ	ATNI	Wed, Oct 24, 2012	39.22	40.64	39.18	39.92
1619	NASDAQ	ATNI	Tue, Oct 23, 2012	40.14	40.24	39.11	39.42
1618	NASDAQ	ATNI	Mon, Oct 22, 2012	40.34	41.01	40.24	40.48
1617	NASDAQ	ATNI	Fri, Oct 19, 2012	42.20	42.55	40.00	40.33
1616	NASDAQ	ATNI	Thu, Oct 18, 2012	43.72	43.93	42.27	42.36
1615	NASDAQ	ATNI	Wed, Oct 17, 2012	43.54	44.07	43.29	43.69
1614	NASDAQ	ATNI	Tue, Oct 16, 2012	43.73	44.68	43.05	43.35
1613	NASDAQ	ATNI	Mon, Oct 15, 2012	43.67	43.67	42.72	43.37
1612	NASDAQ	ATNI	Fri, Oct 12, 2012	43.81	44.00	42.39	43.38
1611	NASDAQ	ATNI	Thu, Oct 11, 2012	44.11	44.62	43.70	43.89
1610	NASDAQ	ATNI	Wed, Oct 10, 2012	43.62	44.08	43.18	43.93
1609	NASDAQ	ATNI	Tue, Oct 9, 2012	44.35	44.69	43.56	43.69
1608	NASDAQ	ATNI	Mon, Oct 8, 2012	44.36	44.83	44.36	44.45
1607	NASDAQ	ATNI	Fri, Oct 5, 2012	44.11	44.62	44.11	44.57
1606	NASDAQ	ATNI	Thu, Oct 4, 2012	44.07	44.41	43.52	43.82
1605	NASDAQ	ATNI	Wed, Oct 3, 2012	43.74	44.50	43.51	43.86
1604	NASDAQ	ATNI	Tue, Oct 2, 2012	44.26	44.66	43.49	43.81
1603	NASDAQ	ATNI	Mon, Oct 1, 2012	42.92	44.74	41.95	44.24
1602	NASDAQ	ATNI	Fri, Sep 28, 2012	43.54	43.83	42.79	42.98
1601	NASDAQ	ATNI	Thu, Sep 27, 2012	42.89	44.31	42.52	43.81
1600	NASDAQ	ATNI	Wed, Sep 26, 2012	42.03	42.98	41.71	42.71
1599	NASDAQ	ATNI	Tue, Sep 25, 2012	43.54	43.82	42.52	42.61
1598	NASDAQ	ATNI	Mon, Sep 24, 2012	44.01	44.43	42.81	43.11
1597	NASDAQ	ATNI	Fri, Sep 21, 2012	43.27	45.62	41.73	44.55
1596	NASDAQ	ATNI	Thu, Sep 20, 2012	42.39	43.23	42.39	42.68
1595	NASDAQ	ATNI	Wed, Sep 19, 2012	43.00	43.07	42.54	42.74
1594	NASDAQ	ATNI	Tue, Sep 18, 2012	42.30	43.31	41.72	43.18
1593	NASDAQ	ATNI	Mon, Sep 17, 2012	40.45	42.38	40.41	42.29
1592	NASDAQ	ATNI	Fri, Sep 14, 2012	41.36	42.12	40.44	40.77
1591	NASDAQ	ATNI	Thu, Sep 13, 2012	41.00	42.14	40.30	41.34
1590	NASDAQ	ATNI	Wed, Sep 12, 2012	40.70	41.00	40.38	40.99
1589	NASDAQ	ATNI	Tue, Sep 11, 2012	41.35	41.80	40.26	40.85
1588	NASDAQ	ATNI	Mon, Sep 10, 2012	40.64	42.05	40.52	41.36
1587	NASDAQ	ATNI	Fri, Sep 7, 2012	40.30	40.51	40.00	40.51
1586	NASDAQ	ATNI	Thu, Sep 6, 2012	39.39	40.05	39.08	40.05
1585	NASDAQ	ATNI	Wed, Sep 5, 2012	38.06	39.30	38.06	39.09
1584	NASDAQ	ATNI	Tue, Sep 4, 2012	37.85	38.32	37.52	38.25
1583	NASDAQ	ATNI	Fri, Aug 31, 2012	37.50	37.99	36.81	37.68
1582	NASDAQ	ATNI	Thu, Aug 30, 2012	37.72	38.07	37.04	37.19
1581	NASDAQ	ATNI	Wed, Aug 29, 2012	38.00	38.42	37.09	38.37
1580	NASDAQ	ATNI	Tue, Aug 28, 2012	37.36	38.01	37.08	37.93
1579	NASDAQ	ATNI	Mon, Aug 27, 2012	37.62	37.93	37.07	37.26
1578	NASDAQ	ATNI	Fri, Aug 24, 2012	37.50	37.51	37.04	37.45
1577	NASDAQ	ATNI	Thu, Aug 23, 2012	38.20	38.20	37.14	37.43
1576	NASDAQ	ATNI	Wed, Aug 22, 2012	38.41	38.72	38.00	38.11
1575	NASDAQ	ATNI	Tue, Aug 21, 2012	38.94	39.23	38.14	38.26
1574	NASDAQ	ATNI	Mon, Aug 20, 2012	39.32	39.56	38.51	38.99
1573	NASDAQ	ATNI	Fri, Aug 17, 2012	38.99	39.64	38.67	39.57
1572	NASDAQ	ATNI	Thu, Aug 16, 2012	38.58	39.00	38.43	38.96
1571	NASDAQ	ATNI	Wed, Aug 15, 2012	38.32	39.03	38.31	38.75
1570	NASDAQ	ATNI	Tue, Aug 14, 2012	39.06	39.06	38.06	38.55
1569	NASDAQ	ATNI	Mon, Aug 13, 2012	38.95	39.15	38.37	38.80
1568	NASDAQ	ATNI	Fri, Aug 10, 2012	39.09	39.18	38.42	39.09
1567	NASDAQ	ATNI	Thu, Aug 9, 2012	39.21	39.25	37.51	39.01
1566	NASDAQ	ATNI	Wed, Aug 8, 2012	37.61	39.47	37.61	39.44
1565	NASDAQ	ATNI	Tue, Aug 7, 2012	39.54	39.54	38.79	39.06
1564	NASDAQ	ATNI	Mon, Aug 6, 2012	39.36	39.74	38.82	39.19
1563	NASDAQ	ATNI	Fri, Aug 3, 2012	37.37	39.41	37.37	39.36
1562	NASDAQ	ATNI	Thu, Aug 2, 2012	34.70	37.10	34.70	36.95
1561	NASDAQ	ATNI	Wed, Aug 1, 2012	35.14	36.48	34.85	34.85
1560	NASDAQ	ATNI	Tue, Jul 31, 2012	35.82	36.89	34.53	34.96
1559	NASDAQ	ATNI	Mon, Jul 30, 2012	35.89	36.50	34.64	36.03
1558	NASDAQ	ATNI	Fri, Jul 27, 2012	34.10	36.05	33.56	35.80
1557	NASDAQ	ATNI	Thu, Jul 26, 2012	33.61	34.57	33.32	34.16
1556	NASDAQ	ATNI	Wed, Jul 25, 2012	34.27	34.38	33.26	33.26
1555	NASDAQ	ATNI	Tue, Jul 24, 2012	34.64	34.64	33.38	34.00
1554	NASDAQ	ATNI	Mon, Jul 23, 2012	34.67	34.87	34.01	34.64
1553	NASDAQ	ATNI	Fri, Jul 20, 2012	35.77	35.77	34.37	35.10
1552	NASDAQ	ATNI	Thu, Jul 19, 2012	37.38	37.56	36.09	36.09
1551	NASDAQ	ATNI	Wed, Jul 18, 2012	36.52	37.61	36.52	37.20
1550	NASDAQ	ATNI	Tue, Jul 17, 2012	36.35	36.62	35.96	36.54
1549	NASDAQ	ATNI	Mon, Jul 16, 2012	36.70	36.82	35.87	36.04
1548	NASDAQ	ATNI	Fri, Jul 13, 2012	36.68	37.67	36.50	36.62
1547	NASDAQ	ATNI	Thu, Jul 12, 2012	35.95	36.56	35.15	36.43
1546	NASDAQ	ATNI	Wed, Jul 11, 2012	36.61	36.76	35.58	36.01
1545	NASDAQ	ATNI	Tue, Jul 10, 2012	37.51	37.59	36.31	36.38
1544	NASDAQ	ATNI	Mon, Jul 9, 2012	37.26	37.77	36.90	37.34
1543	NASDAQ	ATNI	Fri, Jul 6, 2012	36.48	37.48	36.48	37.29
1542	NASDAQ	ATNI	Thu, Jul 5, 2012	36.67	37.06	36.48	36.80
1541	NASDAQ	ATNI	Tue, Jul 3, 2012	35.72	37.05	35.57	36.90
1540	NASDAQ	ATNI	Mon, Jul 2, 2012	33.93	35.93	33.36	35.92
1539	NASDAQ	ATNI	Fri, Jun 29, 2012	33.67	33.73	33.18	33.73
1538	NASDAQ	ATNI	Thu, Jun 28, 2012	33.61	33.96	32.82	33.17
1537	NASDAQ	ATNI	Wed, Jun 27, 2012	33.83	34.35	33.68	34.01
1536	NASDAQ	ATNI	Tue, Jun 26, 2012	34.68	34.68	33.86	34.09
1535	NASDAQ	ATNI	Mon, Jun 25, 2012	34.19	35.07	34.19	34.73
1534	NASDAQ	ATNI	Fri, Jun 22, 2012	33.77	34.91	33.61	34.60
1533	NASDAQ	ATNI	Thu, Jun 21, 2012	34.50	34.85	33.48	33.51
1532	NASDAQ	ATNI	Wed, Jun 20, 2012	35.23	35.68	34.07	34.63
1531	NASDAQ	ATNI	Tue, Jun 19, 2012	34.19	35.61	34.07	35.26
1530	NASDAQ	ATNI	Mon, Jun 18, 2012	34.70	35.88	34.09	34.13
1529	NASDAQ	ATNI	Fri, Jun 15, 2012	34.02	35.09	33.88	35.00
1528	NASDAQ	ATNI	Thu, Jun 14, 2012	33.96	34.66	33.76	34.17
1527	NASDAQ	ATNI	Wed, Jun 13, 2012	34.11	34.78	33.51	33.80
1526	NASDAQ	ATNI	Tue, Jun 12, 2012	33.66	34.41	33.22	34.35
1525	NASDAQ	ATNI	Mon, Jun 11, 2012	35.16	35.16	32.98	33.26
1524	NASDAQ	ATNI	Fri, Jun 8, 2012	34.24	35.17	31.95	34.51
1523	NASDAQ	ATNI	Thu, Jun 7, 2012	34.93	35.09	34.29	34.47
1522	NASDAQ	ATNI	Wed, Jun 6, 2012	33.81	34.47	33.81	34.44
1521	NASDAQ	ATNI	Tue, Jun 5, 2012	33.52	34.00	33.03	33.47
1520	NASDAQ	ATNI	Mon, Jun 4, 2012	33.08	34.43	33.08	33.71
1519	NASDAQ	ATNI	Fri, Jun 1, 2012	32.13	33.30	32.13	32.95
1518	NASDAQ	ATNI	Thu, May 31, 2012	32.80	33.18	32.44	32.90
1517	NASDAQ	ATNI	Wed, May 30, 2012	32.92	33.33	32.74	32.97
1516	NASDAQ	ATNI	Tue, May 29, 2012	32.73	33.63	32.46	33.39
1515	NASDAQ	ATNI	Fri, May 25, 2012	32.51	32.72	32.36	32.59
1514	NASDAQ	ATNI	Thu, May 24, 2012	31.95	32.81	30.63	32.63
1513	NASDAQ	ATNI	Wed, May 23, 2012	32.81	32.95	31.65	32.10
1512	NASDAQ	ATNI	Tue, May 22, 2012	34.40	34.45	32.52	33.11
1511	NASDAQ	ATNI	Mon, May 21, 2012	34.52	34.89	34.17	34.30
1510	NASDAQ	ATNI	Fri, May 18, 2012	34.76	35.71	34.29	34.53
1509	NASDAQ	ATNI	Thu, May 17, 2012	34.44	35.28	34.19	34.82
1508	NASDAQ	ATNI	Wed, May 16, 2012	35.23	35.35	34.47	34.48
1507	NASDAQ	ATNI	Tue, May 15, 2012	35.43	35.68	34.70	34.93
1506	NASDAQ	ATNI	Mon, May 14, 2012	35.90	36.01	35.26	35.27
1505	NASDAQ	ATNI	Fri, May 11, 2012	37.68	37.94	36.33	36.38
1504	NASDAQ	ATNI	Thu, May 10, 2012	39.03	39.03	37.57	37.90
1503	NASDAQ	ATNI	Wed, May 9, 2012	38.63	39.17	38.28	38.52
1502	NASDAQ	ATNI	Tue, May 8, 2012	39.46	39.50	38.63	39.21
1501	NASDAQ	ATNI	Mon, May 7, 2012	39.74	40.05	39.06	39.69
1500	NASDAQ	ATNI	Fri, May 4, 2012	39.67	40.70	39.38	39.77
1499	NASDAQ	ATNI	Thu, May 3, 2012	34.74	41.66	34.74	39.71
1498	NASDAQ	ATNI	Wed, May 2, 2012	32.98	33.69	32.83	33.62
1497	NASDAQ	ATNI	Tue, May 1, 2012	34.17	35.01	33.24	33.37
1496	NASDAQ	ATNI	Mon, Apr 30, 2012	34.98	35.21	33.87	34.06
1495	NASDAQ	ATNI	Fri, Apr 27, 2012	34.28	35.11	34.02	34.98
1494	NASDAQ	ATNI	Thu, Apr 26, 2012	33.88	34.63	33.77	34.42
1493	NASDAQ	ATNI	Wed, Apr 25, 2012	33.71	34.20	33.50	34.11
1492	NASDAQ	ATNI	Tue, Apr 24, 2012	32.55	33.50	32.49	33.42
1491	NASDAQ	ATNI	Mon, Apr 23, 2012	32.97	33.58	32.50	32.58
1490	NASDAQ	ATNI	Fri, Apr 20, 2012	33.70	33.86	33.29	33.65
1489	NASDAQ	ATNI	Thu, Apr 19, 2012	33.77	34.25	32.71	33.03
1488	NASDAQ	ATNI	Wed, Apr 18, 2012	34.67	34.78	33.53	33.90
1487	NASDAQ	ATNI	Tue, Apr 17, 2012	34.22	35.33	34.22	34.81
1486	NASDAQ	ATNI	Mon, Apr 16, 2012	33.74	34.14	33.57	34.06
1485	NASDAQ	ATNI	Fri, Apr 13, 2012	33.98	34.20	33.63	33.63
1484	NASDAQ	ATNI	Thu, Apr 12, 2012	33.93	34.44	33.93	34.22
1483	NASDAQ	ATNI	Wed, Apr 11, 2012	34.31	34.38	33.53	34.02
1482	NASDAQ	ATNI	Tue, Apr 10, 2012	34.79	34.96	33.60	33.84
1481	NASDAQ	ATNI	Mon, Apr 9, 2012	35.00	35.74	34.50	34.81
1480	NASDAQ	ATNI	Thu, Apr 5, 2012	35.76	36.10	35.45	35.70
1479	NASDAQ	ATNI	Wed, Apr 4, 2012	36.36	36.73	35.80	36.09
1478	NASDAQ	ATNI	Tue, Apr 3, 2012	37.34	37.62	36.48	36.95
1477	NASDAQ	ATNI	Mon, Apr 2, 2012	36.36	37.62	36.19	37.50
1476	NASDAQ	ATNI	Fri, Mar 30, 2012	37.43	37.43	36.24	36.36
1475	NASDAQ	ATNI	Thu, Mar 29, 2012	37.41	37.58	36.35	37.00
1474	NASDAQ	ATNI	Wed, Mar 28, 2012	37.95	38.34	37.57	37.81
1473	NASDAQ	ATNI	Tue, Mar 27, 2012	38.77	38.83	37.91	37.91
1472	NASDAQ	ATNI	Mon, Mar 26, 2012	38.35	39.00	37.60	38.83
1471	NASDAQ	ATNI	Fri, Mar 23, 2012	37.53	38.22	37.12	37.95
1470	NASDAQ	ATNI	Thu, Mar 22, 2012	38.10	38.75	37.17	37.36
1469	NASDAQ	ATNI	Wed, Mar 21, 2012	38.38	39.23	38.38	38.61
1468	NASDAQ	ATNI	Tue, Mar 20, 2012	37.77	38.68	37.77	38.32
1467	NASDAQ	ATNI	Mon, Mar 19, 2012	37.13	38.46	36.57	38.06
1466	NASDAQ	ATNI	Fri, Mar 16, 2012	37.22	37.74	36.69	37.29
1465	NASDAQ	ATNI	Thu, Mar 15, 2012	36.89	37.35	36.51	37.26
1464	NASDAQ	ATNI	Wed, Mar 14, 2012	37.46	38.23	36.85	36.90
1463	NASDAQ	ATNI	Tue, Mar 13, 2012	36.44	37.51	36.05	37.47
1462	NASDAQ	ATNI	Mon, Mar 12, 2012	36.03	36.74	36.03	36.35
1461	NASDAQ	ATNI	Fri, Mar 9, 2012	35.78	36.93	35.56	36.24
1460	NASDAQ	ATNI	Thu, Mar 8, 2012	35.84	36.16	35.17	35.86
1459	NASDAQ	ATNI	Wed, Mar 7, 2012	35.26	35.61	35.20	35.52
1458	NASDAQ	ATNI	Tue, Mar 6, 2012	35.12	35.47	35.05	35.20
1457	NASDAQ	ATNI	Mon, Mar 5, 2012	35.02	35.80	34.57	35.66
1456	NASDAQ	ATNI	Fri, Mar 2, 2012	37.46	37.46	34.54	35.02
1455	NASDAQ	ATNI	Thu, Mar 1, 2012	38.47	38.87	37.34	37.66
1454	NASDAQ	ATNI	Wed, Feb 29, 2012	39.77	39.99	38.31	38.32
1453	NASDAQ	ATNI	Tue, Feb 28, 2012	39.73	40.22	39.30	39.60
1452	NASDAQ	ATNI	Mon, Feb 27, 2012	39.69	41.05	39.26	39.86
1451	NASDAQ	ATNI	Fri, Feb 24, 2012	40.01	40.48	39.47	40.16
1450	NASDAQ	ATNI	Thu, Feb 23, 2012	39.35	40.18	39.20	40.08
1449	NASDAQ	ATNI	Wed, Feb 22, 2012	39.97	40.14	38.04	39.15
1448	NASDAQ	ATNI	Tue, Feb 21, 2012	40.20	40.90	39.91	40.18
1447	NASDAQ	ATNI	Fri, Feb 17, 2012	39.80	40.27	39.61	40.27
1446	NASDAQ	ATNI	Thu, Feb 16, 2012	37.90	39.62	37.90	39.56
1445	NASDAQ	ATNI	Wed, Feb 15, 2012	38.17	38.17	37.73	38.03
1444	NASDAQ	ATNI	Tue, Feb 14, 2012	38.57	38.57	37.59	37.99
1443	NASDAQ	ATNI	Mon, Feb 13, 2012	38.80	38.99	38.36	38.65
1442	NASDAQ	ATNI	Fri, Feb 10, 2012	38.85	39.33	38.44	38.47
1441	NASDAQ	ATNI	Thu, Feb 9, 2012	40.00	40.14	39.25	39.35
1440	NASDAQ	ATNI	Wed, Feb 8, 2012	39.39	40.03	39.30	40.01
1439	NASDAQ	ATNI	Tue, Feb 7, 2012	39.78	40.20	37.17	39.31
1438	NASDAQ	ATNI	Mon, Feb 6, 2012	39.36	40.20	39.36	39.71
1437	NASDAQ	ATNI	Fri, Feb 3, 2012	39.52	40.76	39.42	39.53
1436	NASDAQ	ATNI	Thu, Feb 2, 2012	37.40	38.86	37.40	38.64
1435	NASDAQ	ATNI	Wed, Feb 1, 2012	36.43	38.03	36.43	37.51
1434	NASDAQ	ATNI	Tue, Jan 31, 2012	35.94	36.64	35.42	36.09
1433	NASDAQ	ATNI	Mon, Jan 30, 2012	35.18	36.14	35.18	35.58
1432	NASDAQ	ATNI	Fri, Jan 27, 2012	35.20	36.46	35.20	35.97
1431	NASDAQ	ATNI	Thu, Jan 26, 2012	35.31	35.50	35.10	35.31
1430	NASDAQ	ATNI	Wed, Jan 25, 2012	35.54	35.54	35.03	35.25
1429	NASDAQ	ATNI	Tue, Jan 24, 2012	35.50	35.85	35.28	35.54
1428	NASDAQ	ATNI	Mon, Jan 23, 2012	36.58	36.70	35.75	35.83
1427	NASDAQ	ATNI	Fri, Jan 20, 2012	36.57	37.10	36.20	36.49
1426	NASDAQ	ATNI	Thu, Jan 19, 2012	37.12	37.12	36.52	36.57
1425	NASDAQ	ATNI	Wed, Jan 18, 2012	36.48	37.41	36.41	37.05
1424	NASDAQ	ATNI	Tue, Jan 17, 2012	38.41	38.41	36.52	36.70
1423	NASDAQ	ATNI	Fri, Jan 13, 2012	37.81	38.55	37.70	37.90
1422	NASDAQ	ATNI	Thu, Jan 12, 2012	38.19	38.87	38.10	38.44
1421	NASDAQ	ATNI	Wed, Jan 11, 2012	38.08	38.39	37.72	38.17
1420	NASDAQ	ATNI	Tue, Jan 10, 2012	38.33	38.50	38.03	38.44
1419	NASDAQ	ATNI	Mon, Jan 9, 2012	38.59	38.59	37.47	37.65
1418	NASDAQ	ATNI	Fri, Jan 6, 2012	39.16	39.16	38.26	38.30
1417	NASDAQ	ATNI	Thu, Jan 5, 2012	39.77	39.80	39.09	39.34
1416	NASDAQ	ATNI	Wed, Jan 4, 2012	39.94	40.60	39.63	40.20
1415	NASDAQ	ATNI	Tue, Jan 3, 2012	39.65	40.52	39.49	40.33
1414	NASDAQ	ATNI	Fri, Dec 30, 2011	38.69	39.14	38.69	39.05
1413	NASDAQ	ATNI	Thu, Dec 29, 2011	37.99	38.98	37.81	38.87
1412	NASDAQ	ATNI	Wed, Dec 28, 2011	38.94	39.04	37.81	37.88
1411	NASDAQ	ATNI	Tue, Dec 27, 2011	38.60	39.47	38.60	39.35
1410	NASDAQ	ATNI	Fri, Dec 23, 2011	38.88	39.72	38.15	38.73
1409	NASDAQ	ATNI	Thu, Dec 22, 2011	39.48	39.98	38.59	38.83
1408	NASDAQ	ATNI	Wed, Dec 21, 2011	38.57	39.28	38.01	39.27
1407	NASDAQ	ATNI	Tue, Dec 20, 2011	39.09	39.28	38.47	38.60
1406	NASDAQ	ATNI	Mon, Dec 19, 2011	39.29	39.58	38.00	38.07
1405	NASDAQ	ATNI	Fri, Dec 16, 2011	38.87	39.48	37.33	38.94
1404	NASDAQ	ATNI	Thu, Dec 15, 2011	38.99	38.99	38.00	38.57
1403	NASDAQ	ATNI	Wed, Dec 14, 2011	39.68	39.68	38.29	38.30
1402	NASDAQ	ATNI	Tue, Dec 13, 2011	41.02	41.31	39.78	39.94
1401	NASDAQ	ATNI	Mon, Dec 12, 2011	40.41	41.33	40.11	40.75
1400	NASDAQ	ATNI	Fri, Dec 9, 2011	39.84	41.53	39.84	41.19
1399	NASDAQ	ATNI	Thu, Dec 8, 2011	41.49	41.49	39.29	39.49
1398	NASDAQ	ATNI	Wed, Dec 7, 2011	41.70	42.24	41.19	42.02
1397	NASDAQ	ATNI	Tue, Dec 6, 2011	41.57	42.50	41.34	41.88
1396	NASDAQ	ATNI	Mon, Dec 5, 2011	41.41	42.08	40.95	41.79
1395	NASDAQ	ATNI	Fri, Dec 2, 2011	41.66	42.13	40.59	40.67
1394	NASDAQ	ATNI	Thu, Dec 1, 2011	41.12	41.95	40.80	40.94
1393	NASDAQ	ATNI	Wed, Nov 30, 2011	41.20	41.46	40.46	41.40
1392	NASDAQ	ATNI	Tue, Nov 29, 2011	38.88	39.50	38.82	39.50
1391	NASDAQ	ATNI	Mon, Nov 28, 2011	37.24	39.02	37.24	38.99
1390	NASDAQ	ATNI	Fri, Nov 25, 2011	36.95	37.40	35.92	35.92
1389	NASDAQ	ATNI	Wed, Nov 23, 2011	38.36	38.48	37.00	37.11
1388	NASDAQ	ATNI	Tue, Nov 22, 2011	39.03	39.88	38.79	38.79
1387	NASDAQ	ATNI	Mon, Nov 21, 2011	39.26	39.84	39.02	39.04
1386	NASDAQ	ATNI	Fri, Nov 18, 2011	39.55	40.96	39.53	40.13
1385	NASDAQ	ATNI	Thu, Nov 17, 2011	39.69	40.26	39.00	39.51
1384	NASDAQ	ATNI	Wed, Nov 16, 2011	41.24	42.58	39.69	39.93
1383	NASDAQ	ATNI	Tue, Nov 15, 2011	40.34	42.37	40.16	41.56
1382	NASDAQ	ATNI	Mon, Nov 14, 2011	41.33	41.40	40.40	40.60
1381	NASDAQ	ATNI	Fri, Nov 11, 2011	41.07	41.47	40.56	41.33
1380	NASDAQ	ATNI	Thu, Nov 10, 2011	40.61	41.29	40.16	40.46
1379	NASDAQ	ATNI	Wed, Nov 9, 2011	40.98	41.62	39.84	40.19
1378	NASDAQ	ATNI	Tue, Nov 8, 2011	41.74	42.62	41.43	42.39
1377	NASDAQ	ATNI	Mon, Nov 7, 2011	42.02	42.08	40.32	41.99
1376	NASDAQ	ATNI	Fri, Nov 4, 2011	41.73	42.30	41.36	41.97
1375	NASDAQ	ATNI	Thu, Nov 3, 2011	37.38	42.77	37.38	42.49
1374	NASDAQ	ATNI	Wed, Nov 2, 2011	35.86	36.75	35.16	36.62
1373	NASDAQ	ATNI	Tue, Nov 1, 2011	36.31	37.64	35.07	35.19
1372	NASDAQ	ATNI	Mon, Oct 31, 2011	39.02	39.02	32.26	37.95
1371	NASDAQ	ATNI	Fri, Oct 28, 2011	39.69	40.11	39.31	39.85
1370	NASDAQ	ATNI	Thu, Oct 27, 2011	36.67	39.99	35.53	39.86
1369	NASDAQ	ATNI	Wed, Oct 26, 2011	34.80	36.21	34.38	35.93
1368	NASDAQ	ATNI	Tue, Oct 25, 2011	34.25	34.34	34.06	34.12
1367	NASDAQ	ATNI	Mon, Oct 24, 2011	33.74	34.96	33.27	34.50
1366	NASDAQ	ATNI	Fri, Oct 21, 2011	33.19	33.88	32.78	33.74
1365	NASDAQ	ATNI	Thu, Oct 20, 2011	32.69	32.90	31.91	32.82
1364	NASDAQ	ATNI	Wed, Oct 19, 2011	33.41	34.12	32.98	33.08
1363	NASDAQ	ATNI	Tue, Oct 18, 2011	32.41	33.83	32.03	33.40
1362	NASDAQ	ATNI	Mon, Oct 17, 2011	33.91	33.91	32.27	32.41
1361	NASDAQ	ATNI	Fri, Oct 14, 2011	33.62	34.53	33.18	34.25
1360	NASDAQ	ATNI	Thu, Oct 13, 2011	33.41	33.41	32.51	33.23
1359	NASDAQ	ATNI	Wed, Oct 12, 2011	32.53	34.03	32.39	33.65
1358	NASDAQ	ATNI	Tue, Oct 11, 2011	32.25	32.50	31.67	32.28
1357	NASDAQ	ATNI	Mon, Oct 10, 2011	31.67	32.51	31.19	32.47
1356	NASDAQ	ATNI	Fri, Oct 7, 2011	31.91	31.91	30.45	30.99
1355	NASDAQ	ATNI	Thu, Oct 6, 2011	32.61	33.60	31.44	32.01
1354	NASDAQ	ATNI	Wed, Oct 5, 2011	32.69	33.34	32.08	33.04
1353	NASDAQ	ATNI	Tue, Oct 4, 2011	29.82	33.16	29.82	32.80
1352	NASDAQ	ATNI	Mon, Oct 3, 2011	32.52	33.14	29.93	29.97
1351	NASDAQ	ATNI	Fri, Sep 30, 2011	32.59	33.91	32.59	32.88
1350	NASDAQ	ATNI	Thu, Sep 29, 2011	32.44	33.86	32.20	33.69
1349	NASDAQ	ATNI	Wed, Sep 28, 2011	31.96	32.81	31.53	31.69
1348	NASDAQ	ATNI	Tue, Sep 27, 2011	32.18	32.89	31.54	32.13
1347	NASDAQ	ATNI	Mon, Sep 26, 2011	31.37	31.85	30.71	31.56
1346	NASDAQ	ATNI	Fri, Sep 23, 2011	29.79	31.25	29.52	31.24
1345	NASDAQ	ATNI	Thu, Sep 22, 2011	28.87	30.15	27.91	29.83
1344	NASDAQ	ATNI	Wed, Sep 21, 2011	31.06	31.37	29.59	29.73
1343	NASDAQ	ATNI	Tue, Sep 20, 2011	31.44	32.10	31.03	31.13
1342	NASDAQ	ATNI	Mon, Sep 19, 2011	31.97	32.06	30.93	31.23
1341	NASDAQ	ATNI	Fri, Sep 16, 2011	32.75	32.88	32.31	32.60
1340	NASDAQ	ATNI	Thu, Sep 15, 2011	32.25	32.60	31.79	32.58
1339	NASDAQ	ATNI	Wed, Sep 14, 2011	31.61	32.19	30.65	32.03
1338	NASDAQ	ATNI	Tue, Sep 13, 2011	31.18	31.53	30.36	31.43
1337	NASDAQ	ATNI	Mon, Sep 12, 2011	30.61	31.14	30.20	31.01
1336	NASDAQ	ATNI	Fri, Sep 9, 2011	31.59	32.10	30.65	30.94
1335	NASDAQ	ATNI	Thu, Sep 8, 2011	32.07	33.03	31.77	31.91
1334	NASDAQ	ATNI	Wed, Sep 7, 2011	31.69	32.76	31.53	32.75
1333	NASDAQ	ATNI	Tue, Sep 6, 2011	30.59	31.45	30.59	31.26
1332	NASDAQ	ATNI	Fri, Sep 2, 2011	32.21	32.92	31.18	31.48
1331	NASDAQ	ATNI	Thu, Sep 1, 2011	33.07	33.83	32.38	32.76
1330	NASDAQ	ATNI	Wed, Aug 31, 2011	33.13	33.27	32.28	33.20
1329	NASDAQ	ATNI	Tue, Aug 30, 2011	32.75	33.06	32.41	32.92
1328	NASDAQ	ATNI	Mon, Aug 29, 2011	33.20	33.56	32.85	32.97
1327	NASDAQ	ATNI	Fri, Aug 26, 2011	31.50	32.59	31.14	32.54
1326	NASDAQ	ATNI	Thu, Aug 25, 2011	33.21	33.21	31.57	31.64
1325	NASDAQ	ATNI	Wed, Aug 24, 2011	33.44	33.44	32.57	33.00
1324	NASDAQ	ATNI	Tue, Aug 23, 2011	31.64	32.83	31.43	32.78
1323	NASDAQ	ATNI	Mon, Aug 22, 2011	32.30	33.33	30.81	31.69
1322	NASDAQ	ATNI	Fri, Aug 19, 2011	31.72	32.29	30.60	31.52
1321	NASDAQ	ATNI	Thu, Aug 18, 2011	32.97	33.47	32.02	32.24
1320	NASDAQ	ATNI	Wed, Aug 17, 2011	34.13	34.36	33.75	33.91
1319	NASDAQ	ATNI	Tue, Aug 16, 2011	34.47	34.81	33.54	33.95
1318	NASDAQ	ATNI	Mon, Aug 15, 2011	34.02	35.03	33.75	34.92
1317	NASDAQ	ATNI	Fri, Aug 12, 2011	34.96	35.05	33.22	33.84
1316	NASDAQ	ATNI	Thu, Aug 11, 2011	33.73	35.19	33.62	34.84
1315	NASDAQ	ATNI	Wed, Aug 10, 2011	32.62	36.53	32.08	33.43
1314	NASDAQ	ATNI	Tue, Aug 9, 2011	31.92	34.05	30.54	33.61
1313	NASDAQ	ATNI	Mon, Aug 8, 2011	31.50	32.52	30.52	31.33
1312	NASDAQ	ATNI	Fri, Aug 5, 2011	32.53	32.90	31.50	32.46
1311	NASDAQ	ATNI	Thu, Aug 4, 2011	34.33	34.33	32.12	32.15
1310	NASDAQ	ATNI	Wed, Aug 3, 2011	35.81	35.81	32.77	34.87
1309	NASDAQ	ATNI	Tue, Aug 2, 2011	37.05	37.98	35.35	35.81
1308	NASDAQ	ATNI	Mon, Aug 1, 2011	38.34	38.57	37.32	37.49
1307	NASDAQ	ATNI	Fri, Jul 29, 2011	37.45	37.86	37.17	37.78
1306	NASDAQ	ATNI	Thu, Jul 28, 2011	38.49	38.60	37.36	37.69
1305	NASDAQ	ATNI	Wed, Jul 27, 2011	38.77	39.19	37.91	38.42
1304	NASDAQ	ATNI	Tue, Jul 26, 2011	38.79	39.23	38.77	38.79
1303	NASDAQ	ATNI	Mon, Jul 25, 2011	38.48	39.35	37.85	38.80
1302	NASDAQ	ATNI	Fri, Jul 22, 2011	39.32	39.39	38.37	38.50
1301	NASDAQ	ATNI	Thu, Jul 21, 2011	38.84	39.54	38.67	39.51
1300	NASDAQ	ATNI	Wed, Jul 20, 2011	38.55	38.55	37.96	38.54
1299	NASDAQ	ATNI	Tue, Jul 19, 2011	37.76	38.54	37.08	38.48
1298	NASDAQ	ATNI	Mon, Jul 18, 2011	37.72	38.04	37.51	37.75
1297	NASDAQ	ATNI	Fri, Jul 15, 2011	37.11	38.09	37.11	38.00
1296	NASDAQ	ATNI	Thu, Jul 14, 2011	38.60	38.60	37.02	37.06
1295	NASDAQ	ATNI	Wed, Jul 13, 2011	38.21	38.71	37.24	38.68
1294	NASDAQ	ATNI	Tue, Jul 12, 2011	38.25	38.63	37.84	37.85
1293	NASDAQ	ATNI	Mon, Jul 11, 2011	38.59	38.59	37.52	38.30
1292	NASDAQ	ATNI	Fri, Jul 8, 2011	38.71	39.17	38.03	38.99
1291	NASDAQ	ATNI	Thu, Jul 7, 2011	38.61	39.35	38.09	39.11
1290	NASDAQ	ATNI	Wed, Jul 6, 2011	37.87	38.74	37.46	38.58
1289	NASDAQ	ATNI	Tue, Jul 5, 2011	38.20	38.20	37.50	37.91
1288	NASDAQ	ATNI	Fri, Jul 1, 2011	38.36	38.53	38.00	38.14
1287	NASDAQ	ATNI	Thu, Jun 30, 2011	38.62	38.89	37.99	38.36
1286	NASDAQ	ATNI	Wed, Jun 29, 2011	37.76	38.50	37.76	38.31
1285	NASDAQ	ATNI	Tue, Jun 28, 2011	37.47	37.82	37.21	37.59
1284	NASDAQ	ATNI	Mon, Jun 27, 2011	36.91	37.93	36.91	37.70
1283	NASDAQ	ATNI	Fri, Jun 24, 2011	37.28	37.45	36.62	36.75
1282	NASDAQ	ATNI	Thu, Jun 23, 2011	36.53	37.78	36.15	37.19
1281	NASDAQ	ATNI	Wed, Jun 22, 2011	37.23	37.46	36.78	36.81
1280	NASDAQ	ATNI	Tue, Jun 21, 2011	37.03	37.54	36.81	37.37
1279	NASDAQ	ATNI	Mon, Jun 20, 2011	36.18	37.10	36.18	36.81
1278	NASDAQ	ATNI	Fri, Jun 17, 2011	35.09	36.46	33.78	36.36
1277	NASDAQ	ATNI	Thu, Jun 16, 2011	34.54	35.31	34.53	34.92
1276	NASDAQ	ATNI	Wed, Jun 15, 2011	35.05	35.78	34.30	34.41
1275	NASDAQ	ATNI	Tue, Jun 14, 2011	35.22	35.63	34.36	35.55
1274	NASDAQ	ATNI	Mon, Jun 13, 2011	34.68	35.46	34.68	34.79
1273	NASDAQ	ATNI	Fri, Jun 10, 2011	35.31	35.31	34.24	34.47
1272	NASDAQ	ATNI	Thu, Jun 9, 2011	35.64	35.64	35.36	35.53
1271	NASDAQ	ATNI	Wed, Jun 8, 2011	35.91	36.13	35.27	35.39
1270	NASDAQ	ATNI	Tue, Jun 7, 2011	36.14	36.33	35.67	35.99
1269	NASDAQ	ATNI	Mon, Jun 6, 2011	36.49	36.49	35.42	35.83
1268	NASDAQ	ATNI	Fri, Jun 3, 2011	37.14	37.77	36.27	36.42
1267	NASDAQ	ATNI	Thu, Jun 2, 2011	37.75	37.75	37.23	37.67
1266	NASDAQ	ATNI	Wed, Jun 1, 2011	38.20	38.97	37.63	37.63
1265	NASDAQ	ATNI	Tue, May 31, 2011	37.80	38.25	37.79	38.23
1264	NASDAQ	ATNI	Fri, May 27, 2011	37.60	37.71	37.56	37.59
1263	NASDAQ	ATNI	Thu, May 26, 2011	37.69	37.70	37.42	37.59
1262	NASDAQ	ATNI	Wed, May 25, 2011	37.75	37.90	37.32	37.69
1261	NASDAQ	ATNI	Tue, May 24, 2011	38.09	38.09	37.41	37.69
1260	NASDAQ	ATNI	Mon, May 23, 2011	38.01	38.78	37.67	37.71
1259	NASDAQ	ATNI	Fri, May 20, 2011	38.99	39.18	38.61	38.65
1258	NASDAQ	ATNI	Thu, May 19, 2011	39.34	39.43	39.00	39.25
1257	NASDAQ	ATNI	Wed, May 18, 2011	39.00	39.26	38.67	38.99
1256	NASDAQ	ATNI	Tue, May 17, 2011	38.00	39.25	38.00	38.88
1255	NASDAQ	ATNI	Mon, May 16, 2011	38.69	38.89	37.99	38.00
1254	NASDAQ	ATNI	Fri, May 13, 2011	39.47	39.47	38.47	38.97
1253	NASDAQ	ATNI	Thu, May 12, 2011	39.02	39.44	38.30	39.25
1252	NASDAQ	ATNI	Wed, May 11, 2011	39.77	40.67	38.99	39.11
1251	NASDAQ	ATNI	Tue, May 10, 2011	38.65	40.23	38.46	39.75
1250	NASDAQ	ATNI	Mon, May 9, 2011	38.05	38.70	38.00	38.63
1249	NASDAQ	ATNI	Fri, May 6, 2011	38.53	38.65	37.95	38.00
1248	NASDAQ	ATNI	Thu, May 5, 2011	37.75	38.70	37.75	38.07
1247	NASDAQ	ATNI	Wed, May 4, 2011	38.70	38.70	37.58	37.78
1246	NASDAQ	ATNI	Tue, May 3, 2011	37.77	38.28	37.73	37.82
1245	NASDAQ	ATNI	Mon, May 2, 2011	37.00	38.21	36.85	37.76
1244	NASDAQ	ATNI	Fri, Apr 29, 2011	37.31	37.63	36.63	36.73
1243	NASDAQ	ATNI	Thu, Apr 28, 2011	36.75	37.53	36.59	37.11
1242	NASDAQ	ATNI	Wed, Apr 27, 2011	36.28	36.89	36.28	36.76
1241	NASDAQ	ATNI	Tue, Apr 26, 2011	35.41	36.35	35.32	36.33
1240	NASDAQ	ATNI	Mon, Apr 25, 2011	35.44	35.80	34.63	35.27
1239	NASDAQ	ATNI	Thu, Apr 21, 2011	35.90	35.95	35.25	35.41
1238	NASDAQ	ATNI	Wed, Apr 20, 2011	34.91	35.62	34.75	35.61
1237	NASDAQ	ATNI	Tue, Apr 19, 2011	35.73	35.73	34.35	34.49
1236	NASDAQ	ATNI	Mon, Apr 18, 2011	35.73	36.24	35.25	35.59
1235	NASDAQ	ATNI	Fri, Apr 15, 2011	35.66	36.41	35.66	36.29
1234	NASDAQ	ATNI	Thu, Apr 14, 2011	35.00	35.99	35.00	35.82
1233	NASDAQ	ATNI	Wed, Apr 13, 2011	35.33	35.55	35.02	35.25
1232	NASDAQ	ATNI	Tue, Apr 12, 2011	35.50	35.76	34.81	35.15
1231	NASDAQ	ATNI	Mon, Apr 11, 2011	35.20	35.79	35.12	35.68
1230	NASDAQ	ATNI	Fri, Apr 8, 2011	36.31	37.00	34.50	35.13
1229	NASDAQ	ATNI	Thu, Apr 7, 2011	36.12	36.67	35.56	35.99
1228	NASDAQ	ATNI	Wed, Apr 6, 2011	36.63	36.82	35.94	36.00
1227	NASDAQ	ATNI	Tue, Apr 5, 2011	36.70	37.42	36.33	36.38
1226	NASDAQ	ATNI	Mon, Apr 4, 2011	36.70	37.36	36.45	36.93
1225	NASDAQ	ATNI	Fri, Apr 1, 2011	37.25	37.96	36.15	36.54
1224	NASDAQ	ATNI	Thu, Mar 31, 2011	36.47	37.21	36.24	37.19
1223	NASDAQ	ATNI	Wed, Mar 30, 2011	36.07	36.47	35.84	36.46
1222	NASDAQ	ATNI	Tue, Mar 29, 2011	35.95	36.42	35.09	36.02
1221	NASDAQ	ATNI	Mon, Mar 28, 2011	35.85	36.48	35.71	36.14
1220	NASDAQ	ATNI	Fri, Mar 25, 2011	35.54	36.35	35.18	35.71
1219	NASDAQ	ATNI	Thu, Mar 24, 2011	35.32	35.56	35.05	35.32
1218	NASDAQ	ATNI	Wed, Mar 23, 2011	34.69	35.33	34.59	35.25
1217	NASDAQ	ATNI	Tue, Mar 22, 2011	34.87	35.10	34.29	34.99
1216	NASDAQ	ATNI	Mon, Mar 21, 2011	34.18	34.86	34.04	34.86
1215	NASDAQ	ATNI	Fri, Mar 18, 2011	33.78	33.89	33.30	33.87
1214	NASDAQ	ATNI	Thu, Mar 17, 2011	33.68	34.16	33.17	33.48
1213	NASDAQ	ATNI	Wed, Mar 16, 2011	32.95	33.73	32.55	33.04
1212	NASDAQ	ATNI	Tue, Mar 15, 2011	32.72	33.76	31.63	32.96
1211	NASDAQ	ATNI	Mon, Mar 14, 2011	32.00	32.69	32.00	32.25
1210	NASDAQ	ATNI	Fri, Mar 11, 2011	31.69	32.24	31.44	32.09
1209	NASDAQ	ATNI	Thu, Mar 10, 2011	31.32	31.76	31.02	31.60
1208	NASDAQ	ATNI	Wed, Mar 9, 2011	31.14	31.84	31.14	31.57
1207	NASDAQ	ATNI	Tue, Mar 8, 2011	30.96	31.71	30.42	31.34
1206	NASDAQ	ATNI	Mon, Mar 7, 2011	32.64	32.70	30.79	30.83
1205	NASDAQ	ATNI	Fri, Mar 4, 2011	33.41	33.43	32.26	32.66
1204	NASDAQ	ATNI	Thu, Mar 3, 2011	33.40	33.85	32.96	32.98
1203	NASDAQ	ATNI	Wed, Mar 2, 2011	34.23	35.39	31.38	33.21
1202	NASDAQ	ATNI	Tue, Mar 1, 2011	39.00	39.00	37.36	37.45
1201	NASDAQ	ATNI	Mon, Feb 28, 2011	39.37	39.37	38.48	39.00
1200	NASDAQ	ATNI	Fri, Feb 25, 2011	38.06	39.00	38.06	39.00
1199	NASDAQ	ATNI	Thu, Feb 24, 2011	38.12	38.16	37.74	38.05
1198	NASDAQ	ATNI	Wed, Feb 23, 2011	38.62	38.62	37.21	37.89
1197	NASDAQ	ATNI	Tue, Feb 22, 2011	39.22	39.66	38.20	38.43
1196	NASDAQ	ATNI	Fri, Feb 18, 2011	39.83	39.92	39.38	39.50
1195	NASDAQ	ATNI	Thu, Feb 17, 2011	39.36	39.91	39.10	39.57
1194	NASDAQ	ATNI	Wed, Feb 16, 2011	40.31	40.31	39.27	39.51
1193	NASDAQ	ATNI	Tue, Feb 15, 2011	40.35	40.37	39.18	40.01
1192	NASDAQ	ATNI	Mon, Feb 14, 2011	40.57	41.38	40.06	40.34
1191	NASDAQ	ATNI	Fri, Feb 11, 2011	39.56	40.71	39.10	40.52
1190	NASDAQ	ATNI	Thu, Feb 10, 2011	39.10	39.81	39.01	39.67
1189	NASDAQ	ATNI	Wed, Feb 9, 2011	39.36	39.44	38.69	39.37
1188	NASDAQ	ATNI	Tue, Feb 8, 2011	39.22	39.45	39.16	39.44
1187	NASDAQ	ATNI	Mon, Feb 7, 2011	39.11	39.24	38.79	39.20
1186	NASDAQ	ATNI	Fri, Feb 4, 2011	39.32	39.51	38.83	39.15
1185	NASDAQ	ATNI	Thu, Feb 3, 2011	39.13	39.42	38.66	39.16
1184	NASDAQ	ATNI	Wed, Feb 2, 2011	38.42	39.19	38.39	39.08
1183	NASDAQ	ATNI	Tue, Feb 1, 2011	37.48	39.07	37.42	38.51
1182	NASDAQ	ATNI	Mon, Jan 31, 2011	37.88	37.88	36.87	37.35
1181	NASDAQ	ATNI	Fri, Jan 28, 2011	39.23	39.23	37.32	37.63
1180	NASDAQ	ATNI	Thu, Jan 27, 2011	39.45	39.45	39.10	39.16
1179	NASDAQ	ATNI	Wed, Jan 26, 2011	39.41	39.52	39.20	39.39
1178	NASDAQ	ATNI	Tue, Jan 25, 2011	38.98	39.29	38.67	39.19
1177	NASDAQ	ATNI	Mon, Jan 24, 2011	38.84	39.25	38.44	39.05
1176	NASDAQ	ATNI	Fri, Jan 21, 2011	39.34	39.34	38.31	38.72
1175	NASDAQ	ATNI	Thu, Jan 20, 2011	39.19	39.36	38.75	39.11
1174	NASDAQ	ATNI	Wed, Jan 19, 2011	39.31	39.40	38.94	39.26
1173	NASDAQ	ATNI	Tue, Jan 18, 2011	39.04	39.33	38.92	39.16
1172	NASDAQ	ATNI	Fri, Jan 14, 2011	39.37	39.37	39.06	39.26
1171	NASDAQ	ATNI	Thu, Jan 13, 2011	39.30	39.30	38.94	39.21
1170	NASDAQ	ATNI	Wed, Jan 12, 2011	39.40	39.40	38.86	39.18
1169	NASDAQ	ATNI	Tue, Jan 11, 2011	39.25	39.29	38.83	39.10
1168	NASDAQ	ATNI	Mon, Jan 10, 2011	39.15	39.20	38.83	39.12
1167	NASDAQ	ATNI	Fri, Jan 7, 2011	39.38	39.61	38.78	39.24
1166	NASDAQ	ATNI	Thu, Jan 6, 2011	38.76	39.53	38.60	39.26
1165	NASDAQ	ATNI	Wed, Jan 5, 2011	38.43	38.68	38.25	38.68
1164	NASDAQ	ATNI	Tue, Jan 4, 2011	39.21	39.40	38.10	38.36
1163	NASDAQ	ATNI	Mon, Jan 3, 2011	38.81	39.21	38.47	39.00
1162	NASDAQ	ATNI	Fri, Dec 31, 2010	38.35	38.51	38.21	38.37
1161	NASDAQ	ATNI	Thu, Dec 30, 2010	38.57	38.60	38.25	38.35
1160	NASDAQ	ATNI	Wed, Dec 29, 2010	38.18	38.60	38.18	38.50
1159	NASDAQ	ATNI	Tue, Dec 28, 2010	36.96	38.65	36.64	38.31
1158	NASDAQ	ATNI	Mon, Dec 27, 2010	36.82	37.25	36.33	37.18
1157	NASDAQ	ATNI	Thu, Dec 23, 2010	36.95	37.08	36.28	36.82
1156	NASDAQ	ATNI	Wed, Dec 22, 2010	36.34	37.04	35.86	36.81
1155	NASDAQ	ATNI	Tue, Dec 21, 2010	35.87	36.68	35.51	36.23
1154	NASDAQ	ATNI	Mon, Dec 20, 2010	35.57	36.62	35.48	35.82
1153	NASDAQ	ATNI	Fri, Dec 17, 2010	35.26	35.63	34.91	35.37
1152	NASDAQ	ATNI	Thu, Dec 16, 2010	35.15	35.83	35.15	35.46
1151	NASDAQ	ATNI	Wed, Dec 15, 2010	35.10	35.64	34.70	35.19
1150	NASDAQ	ATNI	Tue, Dec 14, 2010	33.09	35.60	33.09	35.26
1149	NASDAQ	ATNI	Mon, Dec 13, 2010	32.84	33.01	32.60	32.90
1148	NASDAQ	ATNI	Fri, Dec 10, 2010	32.79	32.85	32.38	32.71
1147	NASDAQ	ATNI	Thu, Dec 9, 2010	32.67	32.70	32.60	32.63
1146	NASDAQ	ATNI	Wed, Dec 8, 2010	32.80	32.90	32.49	32.63
1145	NASDAQ	ATNI	Tue, Dec 7, 2010	32.96	32.96	32.31	32.51
1144	NASDAQ	ATNI	Mon, Dec 6, 2010	32.83	32.83	32.12	32.54
1143	NASDAQ	ATNI	Fri, Dec 3, 2010	33.51	33.64	32.82	33.00
1142	NASDAQ	ATNI	Thu, Dec 2, 2010	35.30	35.30	33.31	33.51
1141	NASDAQ	ATNI	Wed, Dec 1, 2010	34.80	34.80	34.04	34.22
1140	NASDAQ	ATNI	Tue, Nov 30, 2010	35.02	35.57	34.23	34.30
1139	NASDAQ	ATNI	Mon, Nov 29, 2010	36.20	36.33	35.30	35.48
1138	NASDAQ	ATNI	Fri, Nov 26, 2010	36.89	36.94	36.10	36.33
1137	NASDAQ	ATNI	Wed, Nov 24, 2010	37.12	37.32	36.61	37.21
1136	NASDAQ	ATNI	Tue, Nov 23, 2010	36.75	37.07	36.48	36.88
1135	NASDAQ	ATNI	Mon, Nov 22, 2010	36.65	37.35	36.42	37.11
1134	NASDAQ	ATNI	Fri, Nov 19, 2010	36.68	37.17	36.50	36.63
1133	NASDAQ	ATNI	Thu, Nov 18, 2010	36.56	37.09	35.50	36.66
1132	NASDAQ	ATNI	Wed, Nov 17, 2010	36.40	36.40	35.95	36.09
1131	NASDAQ	ATNI	Tue, Nov 16, 2010	36.85	37.05	36.24	36.40
1130	NASDAQ	ATNI	Mon, Nov 15, 2010	37.51	37.89	37.01	37.10
1129	NASDAQ	ATNI	Fri, Nov 12, 2010	37.84	38.21	37.19	37.19
1128	NASDAQ	ATNI	Thu, Nov 11, 2010	38.81	38.81	38.00	38.11
1127	NASDAQ	ATNI	Wed, Nov 10, 2010	39.09	39.28	38.81	39.00
1126	NASDAQ	ATNI	Tue, Nov 9, 2010	38.76	39.57	38.76	38.92
1125	NASDAQ	ATNI	Mon, Nov 8, 2010	39.42	39.50	38.58	38.71
1124	NASDAQ	ATNI	Fri, Nov 5, 2010	40.22	40.22	38.90	39.15
1123	NASDAQ	ATNI	Thu, Nov 4, 2010	40.63	40.67	39.75	40.11
1122	NASDAQ	ATNI	Wed, Nov 3, 2010	40.53	40.63	39.35	39.87
1121	NASDAQ	ATNI	Tue, Nov 2, 2010	41.42	42.17	40.42	40.50
1120	NASDAQ	ATNI	Mon, Nov 1, 2010	42.54	42.86	40.90	40.99
1119	NASDAQ	ATNI	Fri, Oct 29, 2010	47.50	47.57	41.46	42.26
1118	NASDAQ	ATNI	Thu, Oct 28, 2010	49.53	49.59	48.74	49.21
1117	NASDAQ	ATNI	Wed, Oct 27, 2010	47.98	49.15	47.52	49.07
1116	NASDAQ	ATNI	Tue, Oct 26, 2010	48.51	48.82	48.11	48.33
1115	NASDAQ	ATNI	Mon, Oct 25, 2010	49.84	50.14	48.71	48.90
1114	NASDAQ	ATNI	Fri, Oct 22, 2010	49.55	49.64	49.05	49.46
1113	NASDAQ	ATNI	Thu, Oct 21, 2010	50.62	50.84	48.35	49.54
1112	NASDAQ	ATNI	Wed, Oct 20, 2010	51.30	51.30	50.09	50.27
1111	NASDAQ	ATNI	Tue, Oct 19, 2010	50.37	51.42	49.97	51.02
1110	NASDAQ	ATNI	Mon, Oct 18, 2010	51.40	51.64	50.88	51.26
1109	NASDAQ	ATNI	Fri, Oct 15, 2010	53.13	53.13	51.03	51.13
1108	NASDAQ	ATNI	Thu, Oct 14, 2010	53.17	53.46	52.43	52.48
1107	NASDAQ	ATNI	Wed, Oct 13, 2010	54.01	54.12	53.26	53.28
1106	NASDAQ	ATNI	Tue, Oct 12, 2010	54.07	54.36	53.62	53.73
1105	NASDAQ	ATNI	Mon, Oct 11, 2010	54.50	54.90	54.25	54.39
1104	NASDAQ	ATNI	Fri, Oct 8, 2010	55.00	55.40	54.16	54.54
1103	NASDAQ	ATNI	Thu, Oct 7, 2010	53.30	53.70	51.66	51.82
1102	NASDAQ	ATNI	Wed, Oct 6, 2010	52.50	53.10	51.68	52.80
1101	NASDAQ	ATNI	Tue, Oct 5, 2010	50.19	53.14	50.19	52.45
1100	NASDAQ	ATNI	Mon, Oct 4, 2010	49.57	50.33	49.20	49.52
1099	NASDAQ	ATNI	Fri, Oct 1, 2010	49.94	50.13	49.27	49.85
1098	NASDAQ	ATNI	Thu, Sep 30, 2010	49.83	50.15	48.93	49.24
1097	NASDAQ	ATNI	Wed, Sep 29, 2010	49.16	49.84	48.81	49.52
1096	NASDAQ	ATNI	Tue, Sep 28, 2010	48.62	49.31	47.63	49.23
1095	NASDAQ	ATNI	Mon, Sep 27, 2010	48.47	49.09	48.02	48.62
1094	NASDAQ	ATNI	Fri, Sep 24, 2010	47.61	48.78	46.92	48.69
1093	NASDAQ	ATNI	Thu, Sep 23, 2010	47.48	48.37	46.71	46.88
1092	NASDAQ	ATNI	Wed, Sep 22, 2010	48.23	48.50	47.60	47.89
1091	NASDAQ	ATNI	Tue, Sep 21, 2010	48.68	49.69	48.55	48.71
1090	NASDAQ	ATNI	Mon, Sep 20, 2010	46.79	48.86	46.78	48.86
1089	NASDAQ	ATNI	Fri, Sep 17, 2010	46.59	47.62	45.11	46.79
1088	NASDAQ	ATNI	Thu, Sep 16, 2010	46.60	46.90	45.14	45.99
1087	NASDAQ	ATNI	Wed, Sep 15, 2010	46.31	47.00	46.00	46.81
1086	NASDAQ	ATNI	Tue, Sep 14, 2010	46.77	47.15	46.34	46.63
1085	NASDAQ	ATNI	Mon, Sep 13, 2010	45.83	47.07	45.83	46.81
1084	NASDAQ	ATNI	Fri, Sep 10, 2010	46.83	46.83	45.64	45.83
1083	NASDAQ	ATNI	Thu, Sep 9, 2010	46.25	46.96	45.80	46.54
1082	NASDAQ	ATNI	Wed, Sep 8, 2010	44.72	46.00	44.72	45.68
1081	NASDAQ	ATNI	Tue, Sep 7, 2010	45.34	45.65	44.58	44.68
1080	NASDAQ	ATNI	Fri, Sep 3, 2010	44.60	45.63	44.09	45.42
1079	NASDAQ	ATNI	Thu, Sep 2, 2010	44.44	44.44	43.46	43.97
1078	NASDAQ	ATNI	Wed, Sep 1, 2010	43.38	44.47	42.40	43.99
1077	NASDAQ	ATNI	Tue, Aug 31, 2010	42.30	43.38	42.30	42.48
1076	NASDAQ	ATNI	Mon, Aug 30, 2010	43.76	43.76	42.40	42.41
1075	NASDAQ	ATNI	Fri, Aug 27, 2010	42.85	43.96	41.97	43.81
1074	NASDAQ	ATNI	Thu, Aug 26, 2010	42.77	43.20	42.08	42.26
1073	NASDAQ	ATNI	Wed, Aug 25, 2010	42.17	42.91	41.08	42.73
1072	NASDAQ	ATNI	Tue, Aug 24, 2010	42.42	43.34	42.19	42.59
1071	NASDAQ	ATNI	Mon, Aug 23, 2010	44.33	44.78	43.11	43.12
1070	NASDAQ	ATNI	Fri, Aug 20, 2010	44.11	44.55	43.34	44.17
1069	NASDAQ	ATNI	Thu, Aug 19, 2010	46.17	46.17	44.27	44.42
1068	NASDAQ	ATNI	Wed, Aug 18, 2010	46.05	46.41	45.47	46.23
1067	NASDAQ	ATNI	Tue, Aug 17, 2010	46.40	46.88	45.95	46.24
1066	NASDAQ	ATNI	Mon, Aug 16, 2010	45.14	46.70	45.14	46.12
1065	NASDAQ	ATNI	Fri, Aug 13, 2010	45.75	46.71	44.92	45.49
1064	NASDAQ	ATNI	Thu, Aug 12, 2010	44.67	46.27	44.67	46.04
1063	NASDAQ	ATNI	Wed, Aug 11, 2010	46.80	47.35	45.16	45.51
1062	NASDAQ	ATNI	Tue, Aug 10, 2010	47.68	48.80	47.01	47.86
1061	NASDAQ	ATNI	Mon, Aug 9, 2010	46.22	48.57	45.32	48.36
1060	NASDAQ	ATNI	Fri, Aug 6, 2010	48.17	48.45	45.96	45.99
1059	NASDAQ	ATNI	Thu, Aug 5, 2010	46.98	48.41	46.98	48.18
1058	NASDAQ	ATNI	Wed, Aug 4, 2010	45.70	47.63	45.70	47.40
1057	NASDAQ	ATNI	Tue, Aug 3, 2010	45.42	46.70	45.28	45.33
1056	NASDAQ	ATNI	Mon, Aug 2, 2010	45.52	46.86	44.09	45.42
1055	NASDAQ	ATNI	Fri, Jul 30, 2010	43.83	45.17	43.77	44.71
1054	NASDAQ	ATNI	Thu, Jul 29, 2010	45.44	46.20	44.00	44.67
1053	NASDAQ	ATNI	Wed, Jul 28, 2010	46.25	46.76	44.77	44.94
1052	NASDAQ	ATNI	Tue, Jul 27, 2010	46.93	47.57	45.42	46.21
1051	NASDAQ	ATNI	Mon, Jul 26, 2010	45.82	47.47	44.23	46.47
1050	NASDAQ	ATNI	Fri, Jul 23, 2010	43.25	45.47	41.50	45.35
1049	NASDAQ	ATNI	Thu, Jul 22, 2010	41.36	43.41	41.14	43.32
1048	NASDAQ	ATNI	Wed, Jul 21, 2010	42.06	42.60	40.68	40.69
1047	NASDAQ	ATNI	Tue, Jul 20, 2010	40.43	41.93	40.29	41.89
1046	NASDAQ	ATNI	Mon, Jul 19, 2010	40.49	41.10	40.30	41.01
1045	NASDAQ	ATNI	Fri, Jul 16, 2010	40.91	41.43	40.11	40.24
1044	NASDAQ	ATNI	Thu, Jul 15, 2010	43.45	43.45	41.07	41.31
1043	NASDAQ	ATNI	Wed, Jul 14, 2010	42.71	43.47	42.33	42.67
1042	NASDAQ	ATNI	Tue, Jul 13, 2010	41.60	43.01	41.02	42.87
1041	NASDAQ	ATNI	Mon, Jul 12, 2010	41.60	41.95	40.93	40.94
1040	NASDAQ	ATNI	Fri, Jul 9, 2010	41.12	42.01	41.05	41.94
1039	NASDAQ	ATNI	Thu, Jul 8, 2010	41.88	41.88	40.76	41.30
1038	NASDAQ	ATNI	Wed, Jul 7, 2010	39.69	41.45	39.40	41.41
1037	NASDAQ	ATNI	Tue, Jul 6, 2010	40.66	40.84	39.47	39.67
1036	NASDAQ	ATNI	Fri, Jul 2, 2010	40.56	40.63	39.10	40.00
1035	NASDAQ	ATNI	Thu, Jul 1, 2010	41.41	41.41	39.70	40.16
1034	NASDAQ	ATNI	Wed, Jun 30, 2010	42.01	42.01	40.73	41.30
1033	NASDAQ	ATNI	Tue, Jun 29, 2010	41.70	42.27	41.35	41.88
1032	NASDAQ	ATNI	Mon, Jun 28, 2010	41.03	42.72	40.78	42.59
1031	NASDAQ	ATNI	Fri, Jun 25, 2010	41.96	41.96	40.66	41.25
1030	NASDAQ	ATNI	Thu, Jun 24, 2010	41.64	43.15	41.55	41.88
1029	NASDAQ	ATNI	Wed, Jun 23, 2010	42.21	42.69	41.92	42.02
1028	NASDAQ	ATNI	Tue, Jun 22, 2010	42.75	43.59	42.12	42.46
1027	NASDAQ	ATNI	Mon, Jun 21, 2010	43.73	43.73	41.97	42.35
1026	NASDAQ	ATNI	Fri, Jun 18, 2010	43.69	43.69	42.64	43.08
1025	NASDAQ	ATNI	Thu, Jun 17, 2010	43.40	43.62	42.89	43.37
1024	NASDAQ	ATNI	Wed, Jun 16, 2010	43.77	44.12	43.22	43.37
1023	NASDAQ	ATNI	Tue, Jun 15, 2010	43.71	44.38	43.34	44.12
1022	NASDAQ	ATNI	Mon, Jun 14, 2010	43.17	44.11	42.28	42.99
1021	NASDAQ	ATNI	Fri, Jun 11, 2010	41.22	43.30	41.11	42.61
1020	NASDAQ	ATNI	Thu, Jun 10, 2010	40.69	42.09	40.69	41.97
1019	NASDAQ	ATNI	Wed, Jun 9, 2010	41.11	41.21	40.08	40.50
1018	NASDAQ	ATNI	Tue, Jun 8, 2010	41.06	41.13	39.66	40.64
1017	NASDAQ	ATNI	Mon, Jun 7, 2010	41.67	41.81	40.51	40.77
1016	NASDAQ	ATNI	Fri, Jun 4, 2010	43.43	43.86	41.07	41.61
1015	NASDAQ	ATNI	Thu, Jun 3, 2010	44.23	45.30	44.12	44.59
1014	NASDAQ	ATNI	Wed, Jun 2, 2010	41.41	44.00	41.32	43.90
1013	NASDAQ	ATNI	Tue, Jun 1, 2010	41.16	42.00	40.93	41.31
1012	NASDAQ	ATNI	Fri, May 28, 2010	43.24	43.90	41.61	41.81
1011	NASDAQ	ATNI	Thu, May 27, 2010	42.90	46.20	42.39	43.58
1010	NASDAQ	ATNI	Wed, May 26, 2010	41.85	43.46	41.69	41.95
1009	NASDAQ	ATNI	Tue, May 25, 2010	41.70	42.03	40.15	41.70
1008	NASDAQ	ATNI	Mon, May 24, 2010	43.15	44.02	41.76	42.09
1007	NASDAQ	ATNI	Fri, May 21, 2010	43.20	43.67	42.03	43.31
1006	NASDAQ	ATNI	Thu, May 20, 2010	43.88	44.89	43.71	43.87
1005	NASDAQ	ATNI	Wed, May 19, 2010	46.10	46.10	44.13	44.75
1004	NASDAQ	ATNI	Tue, May 18, 2010	48.45	48.45	45.72	46.09
1003	NASDAQ	ATNI	Mon, May 17, 2010	48.15	48.48	47.03	47.76
1002	NASDAQ	ATNI	Fri, May 14, 2010	49.29	49.29	47.04	48.01
1001	NASDAQ	ATNI	Thu, May 13, 2010	49.20	50.07	48.91	49.47
1000	NASDAQ	ATNI	Wed, May 12, 2010	47.45	49.45	47.45	49.17
999	NASDAQ	ATNI	Tue, May 11, 2010	45.50	47.82	45.50	47.42
998	NASDAQ	ATNI	Mon, May 10, 2010	47.99	48.63	45.28	46.12
997	NASDAQ	ATNI	Fri, May 7, 2010	51.07	51.07	44.00	46.16
996	NASDAQ	ATNI	Thu, May 6, 2010	53.94	54.19	48.06	52.72
995	NASDAQ	ATNI	Wed, May 5, 2010	54.56	54.56	52.90	54.15
994	NASDAQ	ATNI	Tue, May 4, 2010	55.55	55.55	53.01	54.26
993	NASDAQ	ATNI	Mon, May 3, 2010	55.61	56.40	54.94	56.35
992	NASDAQ	ATNI	Fri, Apr 30, 2010	57.05	57.09	55.06	55.18
991	NASDAQ	ATNI	Thu, Apr 29, 2010	58.98	59.01	57.06	57.29
990	NASDAQ	ATNI	Wed, Apr 28, 2010	58.34	58.44	57.10	58.22
989	NASDAQ	ATNI	Tue, Apr 27, 2010	55.99	58.68	55.92	58.18
988	NASDAQ	ATNI	Mon, Apr 26, 2010	54.69	55.90	54.09	55.64
987	NASDAQ	ATNI	Fri, Apr 23, 2010	52.00	56.25	51.79	54.90
986	NASDAQ	ATNI	Thu, Apr 22, 2010	50.75	51.44	50.64	51.33
985	NASDAQ	ATNI	Wed, Apr 21, 2010	51.24	51.24	50.65	51.12
984	NASDAQ	ATNI	Tue, Apr 20, 2010	51.07	51.49	50.58	51.03
983	NASDAQ	ATNI	Mon, Apr 19, 2010	50.21	51.37	49.53	50.91
982	NASDAQ	ATNI	Fri, Apr 16, 2010	49.38	50.44	49.36	50.26
981	NASDAQ	ATNI	Thu, Apr 15, 2010	48.50	49.66	48.44	49.66
980	NASDAQ	ATNI	Wed, Apr 14, 2010	48.15	48.75	47.73	48.69
979	NASDAQ	ATNI	Tue, Apr 13, 2010	46.18	47.96	46.18	47.95
978	NASDAQ	ATNI	Mon, Apr 12, 2010	45.50	46.34	45.50	46.16
977	NASDAQ	ATNI	Fri, Apr 9, 2010	44.55	45.58	44.55	45.52
976	NASDAQ	ATNI	Thu, Apr 8, 2010	45.48	45.64	44.40	44.50
975	NASDAQ	ATNI	Wed, Apr 7, 2010	45.10	45.85	45.10	45.49
974	NASDAQ	ATNI	Tue, Apr 6, 2010	44.76	45.50	44.76	45.05
973	NASDAQ	ATNI	Mon, Apr 5, 2010	45.28	45.40	44.81	45.12
972	NASDAQ	ATNI	Thu, Apr 1, 2010	45.24	45.24	44.81	45.00
971	NASDAQ	ATNI	Wed, Mar 31, 2010	45.00	45.44	44.76	44.93
970	NASDAQ	ATNI	Tue, Mar 30, 2010	44.13	45.14	43.86	45.04
969	NASDAQ	ATNI	Mon, Mar 29, 2010	43.42	43.75	43.05	43.75
968	NASDAQ	ATNI	Fri, Mar 26, 2010	42.44	43.00	42.34	42.96
967	NASDAQ	ATNI	Thu, Mar 25, 2010	42.00	42.60	42.00	42.30
966	NASDAQ	ATNI	Wed, Mar 24, 2010	42.85	43.11	41.70	41.75
965	NASDAQ	ATNI	Tue, Mar 23, 2010	42.80	43.40	42.65	43.26
964	NASDAQ	ATNI	Mon, Mar 22, 2010	41.30	42.99	41.30	42.79
963	NASDAQ	ATNI	Fri, Mar 19, 2010	41.88	42.35	41.16	41.72
962	NASDAQ	ATNI	Thu, Mar 18, 2010	41.50	41.74	41.41	41.57
961	NASDAQ	ATNI	Wed, Mar 17, 2010	40.40	42.06	40.29	41.59
960	NASDAQ	ATNI	Tue, Mar 16, 2010	40.70	40.70	39.31	40.20
959	NASDAQ	ATNI	Mon, Mar 15, 2010	41.08	41.44	40.19	40.35
958	NASDAQ	ATNI	Fri, Mar 12, 2010	42.42	42.54	41.20	41.66
957	NASDAQ	ATNI	Thu, Mar 11, 2010	42.01	42.69	41.83	42.18
956	NASDAQ	ATNI	Wed, Mar 10, 2010	43.13	43.30	41.65	42.41
955	NASDAQ	ATNI	Tue, Mar 9, 2010	43.06	43.70	42.65	43.00
954	NASDAQ	ATNI	Mon, Mar 8, 2010	43.97	44.39	43.18	43.35
953	NASDAQ	ATNI	Fri, Mar 5, 2010	43.44	44.20	41.55	44.20
952	NASDAQ	ATNI	Thu, Mar 4, 2010	46.41	46.73	45.42	45.99
951	NASDAQ	ATNI	Wed, Mar 3, 2010	46.40	47.14	45.71	46.47
950	NASDAQ	ATNI	Tue, Mar 2, 2010	45.59	46.73	45.30	46.44
949	NASDAQ	ATNI	Mon, Mar 1, 2010	44.00	45.58	44.00	45.37
948	NASDAQ	ATNI	Fri, Feb 26, 2010	43.09	44.49	42.54	43.88
947	NASDAQ	ATNI	Thu, Feb 25, 2010	41.44	42.98	41.35	42.83
946	NASDAQ	ATNI	Wed, Feb 24, 2010	41.92	42.80	41.67	42.13
945	NASDAQ	ATNI	Tue, Feb 23, 2010	43.15	43.83	41.11	41.96
944	NASDAQ	ATNI	Mon, Feb 22, 2010	44.16	44.78	43.22	43.44
943	NASDAQ	ATNI	Fri, Feb 19, 2010	45.77	45.77	43.73	44.15
942	NASDAQ	ATNI	Thu, Feb 18, 2010	45.85	45.85	45.08	45.76
941	NASDAQ	ATNI	Wed, Feb 17, 2010	46.47	46.47	45.62	46.03
940	NASDAQ	ATNI	Tue, Feb 16, 2010	47.39	47.85	45.91	46.18
939	NASDAQ	ATNI	Fri, Feb 12, 2010	46.42	46.88	46.30	46.74
938	NASDAQ	ATNI	Thu, Feb 11, 2010	46.31	46.92	45.37	46.85
937	NASDAQ	ATNI	Wed, Feb 10, 2010	45.86	46.29	45.17	46.24
936	NASDAQ	ATNI	Tue, Feb 9, 2010	45.42	45.98	45.09	45.93
935	NASDAQ	ATNI	Mon, Feb 8, 2010	45.35	45.83	44.79	44.79
934	NASDAQ	ATNI	Fri, Feb 5, 2010	44.29	45.25	43.40	45.25
933	NASDAQ	ATNI	Thu, Feb 4, 2010	46.42	46.50	44.22	44.22
932	NASDAQ	ATNI	Wed, Feb 3, 2010	47.21	47.91	46.51	46.86
931	NASDAQ	ATNI	Tue, Feb 2, 2010	47.45	48.23	47.35	47.46
930	NASDAQ	ATNI	Mon, Feb 1, 2010	48.58	48.94	47.29	47.55
929	NASDAQ	ATNI	Fri, Jan 29, 2010	49.33	49.79	48.12	48.43
928	NASDAQ	ATNI	Thu, Jan 28, 2010	49.09	49.51	48.84	49.01
927	NASDAQ	ATNI	Wed, Jan 27, 2010	48.39	49.31	48.28	48.85
926	NASDAQ	ATNI	Tue, Jan 26, 2010	51.39	51.39	48.80	48.89
925	NASDAQ	ATNI	Mon, Jan 25, 2010	50.10	51.85	49.84	51.73
924	NASDAQ	ATNI	Fri, Jan 22, 2010	50.96	52.22	50.60	50.80
923	NASDAQ	ATNI	Thu, Jan 21, 2010	53.24	53.61	51.00	51.16
922	NASDAQ	ATNI	Wed, Jan 20, 2010	54.27	54.27	53.00	53.00
921	NASDAQ	ATNI	Tue, Jan 19, 2010	52.79	54.52	52.30	54.50
920	NASDAQ	ATNI	Fri, Jan 15, 2010	55.20	55.41	52.15	52.52
919	NASDAQ	ATNI	Thu, Jan 14, 2010	54.36	55.86	54.03	54.93
918	NASDAQ	ATNI	Wed, Jan 13, 2010	54.83	55.46	54.46	54.65
917	NASDAQ	ATNI	Tue, Jan 12, 2010	55.31	55.97	54.24	54.45
916	NASDAQ	ATNI	Mon, Jan 11, 2010	56.13	56.13	55.49	56.01
915	NASDAQ	ATNI	Fri, Jan 8, 2010	56.16	56.97	55.47	55.98
914	NASDAQ	ATNI	Thu, Jan 7, 2010	55.62	56.81	54.78	56.53
913	NASDAQ	ATNI	Wed, Jan 6, 2010	55.82	58.41	55.46	55.69
912	NASDAQ	ATNI	Tue, Jan 5, 2010	56.41	56.51	55.73	56.06
911	NASDAQ	ATNI	Mon, Jan 4, 2010	55.43	56.52	55.23	56.40
910	NASDAQ	ATNI	Thu, Dec 31, 2009	56.00	56.59	54.78	54.95
909	NASDAQ	ATNI	Wed, Dec 30, 2009	57.02	57.23	55.60	56.07
908	NASDAQ	ATNI	Tue, Dec 29, 2009	57.58	57.58	56.79	57.00
907	NASDAQ	ATNI	Mon, Dec 28, 2009	56.79	58.51	56.28	57.28
906	NASDAQ	ATNI	Thu, Dec 24, 2009	55.99	56.43	55.52	56.41
905	NASDAQ	ATNI	Wed, Dec 23, 2009	54.91	56.00	54.91	55.71
904	NASDAQ	ATNI	Tue, Dec 22, 2009	54.05	55.16	53.44	54.37
903	NASDAQ	ATNI	Mon, Dec 21, 2009	52.72	54.25	52.44	54.04
902	NASDAQ	ATNI	Fri, Dec 18, 2009	51.79	51.95	51.01	51.95
901	NASDAQ	ATNI	Thu, Dec 17, 2009	52.60	52.70	51.35	51.55
900	NASDAQ	ATNI	Wed, Dec 16, 2009	52.55	52.80	51.96	52.60
899	NASDAQ	ATNI	Tue, Dec 15, 2009	53.24	53.24	51.51	51.96
898	NASDAQ	ATNI	Mon, Dec 14, 2009	53.10	53.70	52.87	53.24
897	NASDAQ	ATNI	Fri, Dec 11, 2009	52.06	53.39	51.27	53.03
896	NASDAQ	ATNI	Thu, Dec 10, 2009	52.01	53.27	51.36	51.62
895	NASDAQ	ATNI	Wed, Dec 9, 2009	51.88	52.18	50.06	51.94
894	NASDAQ	ATNI	Tue, Dec 8, 2009	52.04	52.04	51.00	51.69
893	NASDAQ	ATNI	Mon, Dec 7, 2009	52.29	53.08	51.16	52.56
892	NASDAQ	ATNI	Fri, Dec 4, 2009	51.53	52.75	50.64	52.46
891	NASDAQ	ATNI	Thu, Dec 3, 2009	49.46	51.63	49.46	50.41
890	NASDAQ	ATNI	Wed, Dec 2, 2009	48.83	51.31	48.59	49.23
889	NASDAQ	ATNI	Tue, Dec 1, 2009	47.53	48.81	47.14	48.48
888	NASDAQ	ATNI	Mon, Nov 30, 2009	46.70	47.01	46.01	46.87
887	NASDAQ	ATNI	Fri, Nov 27, 2009	47.51	48.52	46.71	46.89
886	NASDAQ	ATNI	Wed, Nov 25, 2009	49.44	49.63	48.99	49.05
885	NASDAQ	ATNI	Tue, Nov 24, 2009	49.11	49.83	49.11	49.35
884	NASDAQ	ATNI	Mon, Nov 23, 2009	50.63	52.10	49.45	49.91
883	NASDAQ	ATNI	Fri, Nov 20, 2009	49.62	50.39	48.90	49.69
882	NASDAQ	ATNI	Thu, Nov 19, 2009	52.05	52.58	49.66	49.83
881	NASDAQ	ATNI	Wed, Nov 18, 2009	53.32	53.66	52.25	52.39
880	NASDAQ	ATNI	Tue, Nov 17, 2009	53.07	53.66	52.91	53.18
879	NASDAQ	ATNI	Mon, Nov 16, 2009	52.60	53.83	52.60	53.16
878	NASDAQ	ATNI	Fri, Nov 13, 2009	52.63	52.63	51.29	52.26
877	NASDAQ	ATNI	Thu, Nov 12, 2009	53.21	54.09	52.59	52.60
876	NASDAQ	ATNI	Wed, Nov 11, 2009	53.90	54.78	52.75	53.48
875	NASDAQ	ATNI	Tue, Nov 10, 2009	53.75	55.32	52.75	53.24
874	NASDAQ	ATNI	Mon, Nov 9, 2009	53.35	55.30	53.35	54.16
873	NASDAQ	ATNI	Fri, Nov 6, 2009	51.45	53.49	50.50	52.71
872	NASDAQ	ATNI	Thu, Nov 5, 2009	48.87	52.17	48.87	51.90
871	NASDAQ	ATNI	Wed, Nov 4, 2009	48.03	49.53	47.63	48.27
870	NASDAQ	ATNI	Tue, Nov 3, 2009	46.05	47.84	45.99	47.83
869	NASDAQ	ATNI	Mon, Nov 2, 2009	46.01	47.78	45.31	46.28
868	NASDAQ	ATNI	Fri, Oct 30, 2009	44.78	47.66	44.78	45.84
867	NASDAQ	ATNI	Thu, Oct 29, 2009	44.55	45.50	43.50	45.00
866	NASDAQ	ATNI	Wed, Oct 28, 2009	47.05	47.41	44.54	44.70
865	NASDAQ	ATNI	Tue, Oct 27, 2009	48.44	48.95	47.16	47.18
864	NASDAQ	ATNI	Mon, Oct 26, 2009	48.39	49.45	47.14	48.46
863	NASDAQ	ATNI	Fri, Oct 23, 2009	49.22	50.44	48.38	48.49
862	NASDAQ	ATNI	Thu, Oct 22, 2009	49.05	49.26	48.30	49.07
861	NASDAQ	ATNI	Wed, Oct 21, 2009	49.73	50.09	48.46	48.61
860	NASDAQ	ATNI	Tue, Oct 20, 2009	50.24	50.73	49.55	49.72
859	NASDAQ	ATNI	Mon, Oct 19, 2009	49.70	51.44	48.99	50.09
858	NASDAQ	ATNI	Fri, Oct 16, 2009	49.78	50.16	49.09	49.70
857	NASDAQ	ATNI	Thu, Oct 15, 2009	50.31	51.20	49.81	50.06
856	NASDAQ	ATNI	Wed, Oct 14, 2009	50.92	51.82	50.51	50.53
855	NASDAQ	ATNI	Tue, Oct 13, 2009	51.04	52.18	50.05	50.44
854	NASDAQ	ATNI	Mon, Oct 12, 2009	50.80	52.12	50.80	51.26
853	NASDAQ	ATNI	Fri, Oct 9, 2009	51.75	51.95	50.38	50.91
852	NASDAQ	ATNI	Thu, Oct 8, 2009	52.57	52.57	51.68	51.80
851	NASDAQ	ATNI	Wed, Oct 7, 2009	51.94	52.71	51.29	51.59
850	NASDAQ	ATNI	Tue, Oct 6, 2009	51.25	52.22	51.21	52.00
849	NASDAQ	ATNI	Mon, Oct 5, 2009	50.28	51.59	50.12	51.08
848	NASDAQ	ATNI	Fri, Oct 2, 2009	48.37	50.39	48.37	50.19
847	NASDAQ	ATNI	Thu, Oct 1, 2009	50.24	51.57	48.75	48.96
846	NASDAQ	ATNI	Wed, Sep 30, 2009	54.53	54.78	52.22	53.42
845	NASDAQ	ATNI	Tue, Sep 29, 2009	55.50	55.50	53.99	54.33
844	NASDAQ	ATNI	Mon, Sep 28, 2009	54.53	55.65	54.26	55.48
843	NASDAQ	ATNI	Fri, Sep 25, 2009	54.18	56.56	52.23	54.64
842	NASDAQ	ATNI	Thu, Sep 24, 2009	52.01	54.96	51.52	54.50
841	NASDAQ	ATNI	Wed, Sep 23, 2009	53.03	53.68	50.20	51.63
840	NASDAQ	ATNI	Tue, Sep 22, 2009	53.33	53.64	52.86	53.20
839	NASDAQ	ATNI	Mon, Sep 21, 2009	53.11	53.90	52.75	52.78
838	NASDAQ	ATNI	Fri, Sep 18, 2009	52.63	53.92	52.63	53.75
837	NASDAQ	ATNI	Thu, Sep 17, 2009	51.95	53.80	51.95	52.56
836	NASDAQ	ATNI	Wed, Sep 16, 2009	51.40	52.42	51.34	52.19
835	NASDAQ	ATNI	Tue, Sep 15, 2009	49.86	51.89	49.86	51.20
834	NASDAQ	ATNI	Mon, Sep 14, 2009	49.50	50.90	49.50	50.11
833	NASDAQ	ATNI	Fri, Sep 11, 2009	50.62	50.90	50.04	50.16
832	NASDAQ	ATNI	Thu, Sep 10, 2009	49.31	52.03	48.70	50.60
831	NASDAQ	ATNI	Wed, Sep 9, 2009	47.22	50.30	47.22	49.51
830	NASDAQ	ATNI	Tue, Sep 8, 2009	47.62	47.84	46.78	47.39
829	NASDAQ	ATNI	Fri, Sep 4, 2009	45.68	47.86	45.68	47.45
828	NASDAQ	ATNI	Thu, Sep 3, 2009	45.70	46.60	44.49	45.00
827	NASDAQ	ATNI	Wed, Sep 2, 2009	44.53	46.59	44.29	45.61
826	NASDAQ	ATNI	Tue, Sep 1, 2009	47.11	47.22	43.34	44.77
825	NASDAQ	ATNI	Mon, Aug 31, 2009	46.03	47.94	45.07	47.80
824	NASDAQ	ATNI	Fri, Aug 28, 2009	48.46	48.96	46.50	46.74
823	NASDAQ	ATNI	Thu, Aug 27, 2009	47.69	48.04	45.87	47.95
822	NASDAQ	ATNI	Wed, Aug 26, 2009	46.54	48.01	45.02	47.42
821	NASDAQ	ATNI	Tue, Aug 25, 2009	44.93	46.47	44.17	46.36
820	NASDAQ	ATNI	Mon, Aug 24, 2009	44.06	44.98	43.56	44.61
819	NASDAQ	ATNI	Fri, Aug 21, 2009	42.75	44.00	42.59	43.82
818	NASDAQ	ATNI	Thu, Aug 20, 2009	41.28	42.34	40.66	42.17
817	NASDAQ	ATNI	Wed, Aug 19, 2009	39.34	41.34	39.34	41.18
816	NASDAQ	ATNI	Tue, Aug 18, 2009	38.97	40.17	38.42	39.97
815	NASDAQ	ATNI	Mon, Aug 17, 2009	38.90	39.39	37.99	38.86
814	NASDAQ	ATNI	Fri, Aug 14, 2009	40.36	40.36	39.42	39.47
813	NASDAQ	ATNI	Thu, Aug 13, 2009	40.40	41.14	40.17	40.30
812	NASDAQ	ATNI	Wed, Aug 12, 2009	40.32	40.91	40.19	40.29
811	NASDAQ	ATNI	Tue, Aug 11, 2009	39.90	41.02	39.90	40.08
810	NASDAQ	ATNI	Mon, Aug 10, 2009	39.61	40.49	38.93	39.92
809	NASDAQ	ATNI	Fri, Aug 7, 2009	40.60	40.60	39.26	39.99
808	NASDAQ	ATNI	Thu, Aug 6, 2009	41.42	41.90	39.45	39.91
807	NASDAQ	ATNI	Wed, Aug 5, 2009	42.33	42.33	40.34	41.11
806	NASDAQ	ATNI	Tue, Aug 4, 2009	41.82	43.49	41.00	42.43
805	NASDAQ	ATNI	Mon, Aug 3, 2009	42.45	43.50	41.34	42.57
804	NASDAQ	ATNI	Fri, Jul 31, 2009	41.18	43.51	40.75	41.93
803	NASDAQ	ATNI	Thu, Jul 30, 2009	42.09	43.13	41.28	41.90
802	NASDAQ	ATNI	Wed, Jul 29, 2009	40.92	42.73	40.26	41.42
801	NASDAQ	ATNI	Tue, Jul 28, 2009	43.83	45.47	40.83	41.06
800	NASDAQ	ATNI	Mon, Jul 27, 2009	42.14	43.96	42.14	43.93
799	NASDAQ	ATNI	Fri, Jul 24, 2009	41.07	42.50	40.71	42.34
798	NASDAQ	ATNI	Thu, Jul 23, 2009	40.25	42.16	40.11	41.35
797	NASDAQ	ATNI	Wed, Jul 22, 2009	40.08	40.70	39.68	40.40
796	NASDAQ	ATNI	Tue, Jul 21, 2009	40.13	40.62	39.48	40.33
795	NASDAQ	ATNI	Mon, Jul 20, 2009	38.95	39.79	38.95	39.79
794	NASDAQ	ATNI	Fri, Jul 17, 2009	38.23	38.85	37.82	38.77
793	NASDAQ	ATNI	Thu, Jul 16, 2009	37.64	38.52	36.72	38.12
792	NASDAQ	ATNI	Wed, Jul 15, 2009	37.18	37.91	36.29	37.45
791	NASDAQ	ATNI	Tue, Jul 14, 2009	36.45	36.75	35.44	36.39
790	NASDAQ	ATNI	Mon, Jul 13, 2009	34.95	36.28	34.59	36.25
789	NASDAQ	ATNI	Fri, Jul 10, 2009	34.57	35.34	34.00	34.69
788	NASDAQ	ATNI	Thu, Jul 9, 2009	35.92	36.65	34.73	34.76
787	NASDAQ	ATNI	Wed, Jul 8, 2009	36.94	36.94	35.05	35.79
786	NASDAQ	ATNI	Tue, Jul 7, 2009	37.30	37.87	36.59	36.59
785	NASDAQ	ATNI	Mon, Jul 6, 2009	37.87	37.90	36.42	37.67
784	NASDAQ	ATNI	Thu, Jul 2, 2009	39.24	39.27	37.45	37.92
783	NASDAQ	ATNI	Wed, Jul 1, 2009	39.79	40.30	38.48	39.86
782	NASDAQ	ATNI	Tue, Jun 30, 2009	39.68	40.36	38.60	39.29
781	NASDAQ	ATNI	Mon, Jun 29, 2009	39.57	40.11	38.65	39.53
780	NASDAQ	ATNI	Fri, Jun 26, 2009	40.00	40.62	38.62	39.83
779	NASDAQ	ATNI	Thu, Jun 25, 2009	38.75	40.78	38.08	40.37
778	NASDAQ	ATNI	Wed, Jun 24, 2009	39.50	40.98	39.00	39.63
777	NASDAQ	ATNI	Tue, Jun 23, 2009	38.41	39.29	37.97	38.92
776	NASDAQ	ATNI	Mon, Jun 22, 2009	38.00	38.30	37.55	38.00
775	NASDAQ	ATNI	Fri, Jun 19, 2009	39.34	39.34	38.33	38.75
774	NASDAQ	ATNI	Thu, Jun 18, 2009	39.32	39.32	38.21	38.65
773	NASDAQ	ATNI	Wed, Jun 17, 2009	38.27	39.43	37.61	38.82
772	NASDAQ	ATNI	Tue, Jun 16, 2009	37.20	38.94	37.20	38.06
771	NASDAQ	ATNI	Mon, Jun 15, 2009	37.49	38.34	37.21	37.35
770	NASDAQ	ATNI	Fri, Jun 12, 2009	38.92	39.67	38.00	38.46
769	NASDAQ	ATNI	Thu, Jun 11, 2009	38.00	40.31	37.41	39.44
768	NASDAQ	ATNI	Wed, Jun 10, 2009	27.75	39.36	27.75	38.00
767	NASDAQ	ATNI	Tue, Jun 9, 2009	24.13	26.90	24.13	26.65
766	NASDAQ	ATNI	Mon, Jun 8, 2009	25.29	25.31	24.12	24.49
765	NASDAQ	ATNI	Fri, Jun 5, 2009	26.35	26.35	25.04	25.38
764	NASDAQ	ATNI	Thu, Jun 4, 2009	25.44	26.47	25.08	26.03
763	NASDAQ	ATNI	Wed, Jun 3, 2009	25.67	26.04	24.62	25.41
762	NASDAQ	ATNI	Tue, Jun 2, 2009	25.20	26.08	24.62	25.34
761	NASDAQ	ATNI	Mon, Jun 1, 2009	23.32	25.38	23.32	25.25
760	NASDAQ	ATNI	Fri, May 29, 2009	22.96	23.03	22.08	22.77
759	NASDAQ	ATNI	Thu, May 28, 2009	23.12	23.35	22.00	22.78
758	NASDAQ	ATNI	Wed, May 27, 2009	22.60	24.04	22.40	22.58
757	NASDAQ	ATNI	Tue, May 26, 2009	20.26	22.61	20.24	22.40
756	NASDAQ	ATNI	Fri, May 22, 2009	21.91	21.91	20.48	20.52
755	NASDAQ	ATNI	Thu, May 21, 2009	22.23	22.40	21.19	21.83
754	NASDAQ	ATNI	Wed, May 20, 2009	23.69	24.06	22.40	22.51
753	NASDAQ	ATNI	Tue, May 19, 2009	23.03	23.81	22.16	23.45
752	NASDAQ	ATNI	Mon, May 18, 2009	22.87	23.85	22.82	23.44
751	NASDAQ	ATNI	Fri, May 15, 2009	23.17	23.17	21.94	22.50
750	NASDAQ	ATNI	Thu, May 14, 2009	22.83	23.35	22.10	22.87
749	NASDAQ	ATNI	Wed, May 13, 2009	24.17	24.17	22.62	22.79
748	NASDAQ	ATNI	Tue, May 12, 2009	24.92	25.57	24.30	24.47
747	NASDAQ	ATNI	Mon, May 11, 2009	25.46	25.51	24.50	24.84
746	NASDAQ	ATNI	Fri, May 8, 2009	24.99	25.95	24.92	25.90
745	NASDAQ	ATNI	Thu, May 7, 2009	25.10	25.97	24.25	24.55
744	NASDAQ	ATNI	Wed, May 6, 2009	25.92	26.59	24.36	24.73
743	NASDAQ	ATNI	Tue, May 5, 2009	23.19	25.76	23.19	25.72
742	NASDAQ	ATNI	Mon, May 4, 2009	22.69	24.11	22.69	23.40
741	NASDAQ	ATNI	Fri, May 1, 2009	22.14	22.79	21.43	22.59
740	NASDAQ	ATNI	Thu, Apr 30, 2009	24.00	24.53	22.01	22.08
739	NASDAQ	ATNI	Wed, Apr 29, 2009	23.76	24.25	22.85	23.73
738	NASDAQ	ATNI	Tue, Apr 28, 2009	22.31	24.14	21.92	23.63
737	NASDAQ	ATNI	Mon, Apr 27, 2009	22.35	22.73	21.87	22.46
736	NASDAQ	ATNI	Fri, Apr 24, 2009	22.51	22.94	20.76	22.61
735	NASDAQ	ATNI	Thu, Apr 23, 2009	22.53	22.95	21.78	22.23
734	NASDAQ	ATNI	Wed, Apr 22, 2009	21.86	22.96	21.86	22.44
733	NASDAQ	ATNI	Tue, Apr 21, 2009	21.75	22.21	21.52	22.13
732	NASDAQ	ATNI	Mon, Apr 20, 2009	21.90	22.79	21.60	21.77
731	NASDAQ	ATNI	Fri, Apr 17, 2009	22.32	22.74	21.57	22.45
730	NASDAQ	ATNI	Thu, Apr 16, 2009	22.16	23.13	21.75	22.24
729	NASDAQ	ATNI	Wed, Apr 15, 2009	21.20	22.09	21.20	22.02
728	NASDAQ	ATNI	Tue, Apr 14, 2009	22.55	23.20	21.18	21.20
727	NASDAQ	ATNI	Mon, Apr 13, 2009	21.58	23.04	21.15	22.97
726	NASDAQ	ATNI	Thu, Apr 9, 2009	21.21	22.11	20.90	21.73
725	NASDAQ	ATNI	Wed, Apr 8, 2009	20.47	21.06	20.20	20.70
724	NASDAQ	ATNI	Tue, Apr 7, 2009	20.74	21.43	20.05	20.13
723	NASDAQ	ATNI	Mon, Apr 6, 2009	20.33	21.21	19.86	21.09
722	NASDAQ	ATNI	Fri, Apr 3, 2009	20.74	21.26	19.30	20.69
721	NASDAQ	ATNI	Thu, Apr 2, 2009	20.02	21.44	19.64	20.74
720	NASDAQ	ATNI	Wed, Apr 1, 2009	18.84	19.83	18.45	19.52
719	NASDAQ	ATNI	Tue, Mar 31, 2009	18.55	19.76	18.07	19.18
718	NASDAQ	ATNI	Mon, Mar 30, 2009	19.32	19.50	18.24	18.93
717	NASDAQ	ATNI	Fri, Mar 27, 2009	19.90	20.43	18.61	19.78
716	NASDAQ	ATNI	Thu, Mar 26, 2009	19.80	20.21	18.21	20.21
715	NASDAQ	ATNI	Wed, Mar 25, 2009	18.74	19.72	18.41	19.69
714	NASDAQ	ATNI	Tue, Mar 24, 2009	19.19	20.91	19.10	19.10
713	NASDAQ	ATNI	Mon, Mar 23, 2009	18.46	21.27	18.46	21.24
712	NASDAQ	ATNI	Fri, Mar 20, 2009	19.60	19.65	18.76	18.76
711	NASDAQ	ATNI	Thu, Mar 19, 2009	21.13	21.62	19.45	19.58
710	NASDAQ	ATNI	Wed, Mar 18, 2009	19.90	20.98	18.21	20.79
709	NASDAQ	ATNI	Tue, Mar 17, 2009	18.81	19.95	18.41	19.93
708	NASDAQ	ATNI	Mon, Mar 16, 2009	17.88	19.19	17.69	18.77
707	NASDAQ	ATNI	Fri, Mar 13, 2009	16.85	17.97	16.84	17.80
706	NASDAQ	ATNI	Thu, Mar 12, 2009	14.91	16.11	14.91	16.09
705	NASDAQ	ATNI	Wed, Mar 11, 2009	15.35	15.72	14.95	15.03
704	NASDAQ	ATNI	Tue, Mar 10, 2009	14.50	15.46	14.50	15.30
703	NASDAQ	ATNI	Mon, Mar 9, 2009	15.23	15.23	13.93	13.95
702	NASDAQ	ATNI	Fri, Mar 6, 2009	16.19	16.19	14.90	15.43
701	NASDAQ	ATNI	Thu, Mar 5, 2009	17.92	18.20	15.79	16.00
700	NASDAQ	ATNI	Wed, Mar 4, 2009	19.58	20.60	19.23	19.91
699	NASDAQ	ATNI	Tue, Mar 3, 2009	19.97	20.34	18.84	19.86
698	NASDAQ	ATNI	Mon, Mar 2, 2009	20.67	21.44	19.60	19.64
697	NASDAQ	ATNI	Fri, Feb 27, 2009	20.56	21.33	20.10	20.85
696	NASDAQ	ATNI	Thu, Feb 26, 2009	20.94	21.37	20.67	20.81
695	NASDAQ	ATNI	Wed, Feb 25, 2009	21.83	21.94	20.16	21.18
694	NASDAQ	ATNI	Tue, Feb 24, 2009	20.37	21.91	20.06	21.89
693	NASDAQ	ATNI	Mon, Feb 23, 2009	20.69	20.76	20.18	20.38
692	NASDAQ	ATNI	Fri, Feb 20, 2009	20.44	20.92	19.70	20.50
691	NASDAQ	ATNI	Thu, Feb 19, 2009	21.00	21.23	20.40	20.71
690	NASDAQ	ATNI	Wed, Feb 18, 2009	20.75	21.16	20.39	20.80
689	NASDAQ	ATNI	Tue, Feb 17, 2009	21.00	21.25	20.40	20.65
688	NASDAQ	ATNI	Fri, Feb 13, 2009	21.03	21.89	21.03	21.55
687	NASDAQ	ATNI	Thu, Feb 12, 2009	20.76	21.59	20.57	21.23
686	NASDAQ	ATNI	Wed, Feb 11, 2009	20.95	21.28	20.74	21.02
685	NASDAQ	ATNI	Tue, Feb 10, 2009	22.09	22.40	20.61	20.91
684	NASDAQ	ATNI	Mon, Feb 9, 2009	22.40	22.60	21.98	22.29
683	NASDAQ	ATNI	Fri, Feb 6, 2009	22.45	22.68	21.86	22.55
682	NASDAQ	ATNI	Thu, Feb 5, 2009	22.53	22.95	22.17	22.40
681	NASDAQ	ATNI	Wed, Feb 4, 2009	22.99	23.72	22.19	22.58
680	NASDAQ	ATNI	Tue, Feb 3, 2009	23.13	23.38	22.60	23.04
679	NASDAQ	ATNI	Mon, Feb 2, 2009	21.28	23.38	21.28	23.01
678	NASDAQ	ATNI	Fri, Jan 30, 2009	22.18	22.18	21.25	21.50
677	NASDAQ	ATNI	Thu, Jan 29, 2009	22.95	23.43	21.68	21.90
676	NASDAQ	ATNI	Wed, Jan 28, 2009	23.54	23.54	22.84	23.28
675	NASDAQ	ATNI	Tue, Jan 27, 2009	23.51	24.43	22.94	23.11
674	NASDAQ	ATNI	Mon, Jan 26, 2009	23.16	24.16	23.04	23.50
673	NASDAQ	ATNI	Fri, Jan 23, 2009	22.32	23.19	21.74	23.19
672	NASDAQ	ATNI	Thu, Jan 22, 2009	23.01	23.21	21.64	22.96
671	NASDAQ	ATNI	Wed, Jan 21, 2009	22.41	23.96	20.67	23.56
670	NASDAQ	ATNI	Tue, Jan 20, 2009	24.06	24.24	22.18	22.18
669	NASDAQ	ATNI	Fri, Jan 16, 2009	24.21	24.74	23.61	24.50
668	NASDAQ	ATNI	Thu, Jan 15, 2009	23.44	23.69	22.39	23.58
667	NASDAQ	ATNI	Wed, Jan 14, 2009	23.94	24.49	23.31	23.46
666	NASDAQ	ATNI	Tue, Jan 13, 2009	23.83	24.60	23.44	24.41
665	NASDAQ	ATNI	Mon, Jan 12, 2009	24.34	24.82	23.71	23.91
664	NASDAQ	ATNI	Fri, Jan 9, 2009	25.60	25.60	24.16	24.40
663	NASDAQ	ATNI	Thu, Jan 8, 2009	24.31	25.74	24.31	25.68
662	NASDAQ	ATNI	Wed, Jan 7, 2009	25.66	26.15	24.79	24.88
661	NASDAQ	ATNI	Tue, Jan 6, 2009	26.09	26.87	25.43	26.05
660	NASDAQ	ATNI	Mon, Jan 5, 2009	26.92	26.92	24.60	26.29
659	NASDAQ	ATNI	Fri, Jan 2, 2009	26.59	26.95	25.28	26.86
658	NASDAQ	ATNI	Wed, Dec 31, 2008	24.69	27.00	23.89	26.55
657	NASDAQ	ATNI	Tue, Dec 30, 2008	24.45	24.61	23.84	24.60
656	NASDAQ	ATNI	Mon, Dec 29, 2008	24.66	24.83	23.67	23.95
655	NASDAQ	ATNI	Fri, Dec 26, 2008	25.17	25.50	24.11	24.65
654	NASDAQ	ATNI	Wed, Dec 24, 2008	24.82	25.14	24.26	25.11
653	NASDAQ	ATNI	Tue, Dec 23, 2008	24.66	26.29	24.20	24.72
652	NASDAQ	ATNI	Mon, Dec 22, 2008	25.00	25.42	23.33	24.53
651	NASDAQ	ATNI	Fri, Dec 19, 2008	25.00	26.61	23.80	24.85
650	NASDAQ	ATNI	Thu, Dec 18, 2008	24.48	25.16	23.82	24.10
649	NASDAQ	ATNI	Wed, Dec 17, 2008	24.38	25.04	23.94	24.54
648	NASDAQ	ATNI	Tue, Dec 16, 2008	23.44	24.74	22.81	24.72
647	NASDAQ	ATNI	Mon, Dec 15, 2008	24.34	24.40	22.70	23.00
646	NASDAQ	ATNI	Fri, Dec 12, 2008	22.42	24.32	22.42	24.32
645	NASDAQ	ATNI	Thu, Dec 11, 2008	24.22	25.05	22.85	22.88
644	NASDAQ	ATNI	Wed, Dec 10, 2008	24.55	25.62	24.20	24.72
643	NASDAQ	ATNI	Tue, Dec 9, 2008	25.25	26.35	24.25	24.32
642	NASDAQ	ATNI	Mon, Dec 8, 2008	23.84	25.68	23.00	25.57
641	NASDAQ	ATNI	Fri, Dec 5, 2008	21.54	23.85	21.16	23.78
640	NASDAQ	ATNI	Thu, Dec 4, 2008	21.98	23.70	21.01	21.76
639	NASDAQ	ATNI	Wed, Dec 3, 2008	20.35	22.50	20.27	22.30
638	NASDAQ	ATNI	Tue, Dec 2, 2008	21.99	21.99	19.91	20.89
637	NASDAQ	ATNI	Mon, Dec 1, 2008	22.68	24.79	21.10	21.54
636	NASDAQ	ATNI	Fri, Nov 28, 2008	23.28	23.38	22.00	22.94
635	NASDAQ	ATNI	Wed, Nov 26, 2008	22.53	24.11	21.66	24.07
634	NASDAQ	ATNI	Tue, Nov 25, 2008	22.02	23.90	21.64	23.11
633	NASDAQ	ATNI	Mon, Nov 24, 2008	19.83	21.82	19.27	21.79
632	NASDAQ	ATNI	Fri, Nov 21, 2008	18.80	19.73	16.33	19.43
631	NASDAQ	ATNI	Thu, Nov 20, 2008	18.65	20.07	18.36	18.46
630	NASDAQ	ATNI	Wed, Nov 19, 2008	20.05	20.40	18.61	18.61
629	NASDAQ	ATNI	Tue, Nov 18, 2008	20.59	21.27	19.30	20.03
628	NASDAQ	ATNI	Mon, Nov 17, 2008	20.40	21.19	20.06	20.43
627	NASDAQ	ATNI	Fri, Nov 14, 2008	21.90	22.48	20.35	20.51
626	NASDAQ	ATNI	Thu, Nov 13, 2008	20.24	22.81	19.43	22.45
625	NASDAQ	ATNI	Wed, Nov 12, 2008	21.28	21.76	20.11	20.15
624	NASDAQ	ATNI	Tue, Nov 11, 2008	21.63	22.86	21.10	21.71
623	NASDAQ	ATNI	Mon, Nov 10, 2008	22.93	23.40	21.83	21.83
622	NASDAQ	ATNI	Fri, Nov 7, 2008	21.95	22.68	21.71	22.49
621	NASDAQ	ATNI	Thu, Nov 6, 2008	22.72	22.72	21.43	21.68
620	NASDAQ	ATNI	Wed, Nov 5, 2008	24.50	24.89	21.66	22.14
619	NASDAQ	ATNI	Tue, Nov 4, 2008	24.76	24.85	23.68	24.48
618	NASDAQ	ATNI	Mon, Nov 3, 2008	24.33	24.55	23.17	24.53
617	NASDAQ	ATNI	Fri, Oct 31, 2008	22.87	24.51	22.33	24.33
616	NASDAQ	ATNI	Thu, Oct 30, 2008	22.76	23.19	21.86	23.19
615	NASDAQ	ATNI	Wed, Oct 29, 2008	21.89	23.51	21.69	22.12
614	NASDAQ	ATNI	Tue, Oct 28, 2008	21.33	23.80	20.37	21.70
613	NASDAQ	ATNI	Mon, Oct 27, 2008	20.92	21.74	20.31	20.73
612	NASDAQ	ATNI	Fri, Oct 24, 2008	20.14	21.93	19.00	21.12
611	NASDAQ	ATNI	Thu, Oct 23, 2008	22.65	23.59	21.65	22.56
610	NASDAQ	ATNI	Wed, Oct 22, 2008	23.74	24.94	22.29	22.57
609	NASDAQ	ATNI	Tue, Oct 21, 2008	24.40	25.44	23.55	24.19
608	NASDAQ	ATNI	Mon, Oct 20, 2008	23.99	25.07	23.82	24.96
607	NASDAQ	ATNI	Fri, Oct 17, 2008	23.78	25.17	23.20	23.42
606	NASDAQ	ATNI	Thu, Oct 16, 2008	24.38	24.91	22.00	24.58
605	NASDAQ	ATNI	Wed, Oct 15, 2008	26.62	28.14	24.10	24.11
604	NASDAQ	ATNI	Tue, Oct 14, 2008	25.46	27.53	24.25	27.06
603	NASDAQ	ATNI	Mon, Oct 13, 2008	23.01	24.90	21.85	24.62
602	NASDAQ	ATNI	Fri, Oct 10, 2008	20.03	24.66	19.00	22.02
601	NASDAQ	ATNI	Thu, Oct 9, 2008	23.20	23.20	20.50	20.55
600	NASDAQ	ATNI	Wed, Oct 8, 2008	23.51	23.82	22.70	22.87
599	NASDAQ	ATNI	Tue, Oct 7, 2008	25.18	25.59	23.91	24.02
598	NASDAQ	ATNI	Mon, Oct 6, 2008	26.21	27.22	23.96	24.94
597	NASDAQ	ATNI	Fri, Oct 3, 2008	27.41	28.21	26.50	26.50
596	NASDAQ	ATNI	Thu, Oct 2, 2008	27.90	28.18	26.63	26.95
595	NASDAQ	ATNI	Wed, Oct 1, 2008	27.63	28.30	27.00	27.95
594	NASDAQ	ATNI	Tue, Sep 30, 2008	28.59	29.32	27.17	28.00
593	NASDAQ	ATNI	Mon, Sep 29, 2008	30.09	30.09	28.06	28.24
592	NASDAQ	ATNI	Fri, Sep 26, 2008	31.26	31.40	30.03	30.50
591	NASDAQ	ATNI	Thu, Sep 25, 2008	30.88	32.40	30.66	31.70
590	NASDAQ	ATNI	Wed, Sep 24, 2008	32.00	32.00	30.19	30.78
589	NASDAQ	ATNI	Tue, Sep 23, 2008	32.74	32.74	31.70	32.02
588	NASDAQ	ATNI	Mon, Sep 22, 2008	32.45	33.31	31.44	32.14
587	NASDAQ	ATNI	Fri, Sep 19, 2008	31.22	32.75	30.82	32.10
586	NASDAQ	ATNI	Thu, Sep 18, 2008	29.68	29.68	26.50	28.87
585	NASDAQ	ATNI	Wed, Sep 17, 2008	32.45	32.45	29.08	29.08
584	NASDAQ	ATNI	Tue, Sep 16, 2008	32.30	33.20	32.07	33.00
583	NASDAQ	ATNI	Mon, Sep 15, 2008	33.39	34.81	32.48	32.75
582	NASDAQ	ATNI	Fri, Sep 12, 2008	33.46	34.25	33.01	34.14
581	NASDAQ	ATNI	Thu, Sep 11, 2008	33.50	33.90	32.87	33.87
580	NASDAQ	ATNI	Wed, Sep 10, 2008	33.82	34.10	32.67	33.84
579	NASDAQ	ATNI	Tue, Sep 9, 2008	33.87	34.24	33.16	33.26
578	NASDAQ	ATNI	Mon, Sep 8, 2008	33.59	33.86	32.02	33.76
577	NASDAQ	ATNI	Fri, Sep 5, 2008	33.41	33.41	32.27	32.58
576	NASDAQ	ATNI	Thu, Sep 4, 2008	34.09	34.73	32.97	33.67
575	NASDAQ	ATNI	Wed, Sep 3, 2008	33.42	34.43	33.22	34.25
574	NASDAQ	ATNI	Tue, Sep 2, 2008	34.09	34.59	33.11	33.40
573	NASDAQ	ATNI	Fri, Aug 29, 2008	34.29	34.53	33.47	33.47
572	NASDAQ	ATNI	Thu, Aug 28, 2008	33.14	34.46	32.66	34.41
571	NASDAQ	ATNI	Wed, Aug 27, 2008	31.31	33.24	31.31	33.09
570	NASDAQ	ATNI	Tue, Aug 26, 2008	31.34	31.75	31.01	31.60
569	NASDAQ	ATNI	Mon, Aug 25, 2008	32.73	32.73	31.02	31.41
568	NASDAQ	ATNI	Fri, Aug 22, 2008	32.21	33.07	32.21	33.02
567	NASDAQ	ATNI	Thu, Aug 21, 2008	32.33	33.24	32.00	32.07
566	NASDAQ	ATNI	Wed, Aug 20, 2008	32.75	33.11	32.37	32.48
565	NASDAQ	ATNI	Tue, Aug 19, 2008	32.98	33.16	32.38	32.62
564	NASDAQ	ATNI	Mon, Aug 18, 2008	32.81	33.97	32.57	33.22
563	NASDAQ	ATNI	Fri, Aug 15, 2008	33.59	33.59	32.21	32.59
562	NASDAQ	ATNI	Thu, Aug 14, 2008	32.89	33.34	32.46	33.29
561	NASDAQ	ATNI	Wed, Aug 13, 2008	33.98	33.98	32.62	33.19
560	NASDAQ	ATNI	Tue, Aug 12, 2008	34.74	34.74	33.60	34.13
559	NASDAQ	ATNI	Mon, Aug 11, 2008	34.36	35.52	33.67	34.93
558	NASDAQ	ATNI	Fri, Aug 8, 2008	32.39	34.62	32.39	34.34
557	NASDAQ	ATNI	Thu, Aug 7, 2008	33.30	33.79	32.47	32.53
556	NASDAQ	ATNI	Wed, Aug 6, 2008	33.66	33.83	32.35	33.41
555	NASDAQ	ATNI	Tue, Aug 5, 2008	33.01	34.26	32.47	33.81
554	NASDAQ	ATNI	Mon, Aug 4, 2008	33.42	33.46	31.90	32.36
553	NASDAQ	ATNI	Fri, Aug 1, 2008	30.01	33.62	30.01	33.50
552	NASDAQ	ATNI	Thu, Jul 31, 2008	30.92	32.29	30.25	30.59
551	NASDAQ	ATNI	Wed, Jul 30, 2008	31.01	32.27	30.10	31.69
550	NASDAQ	ATNI	Tue, Jul 29, 2008	29.24	31.00	28.87	30.67
549	NASDAQ	ATNI	Mon, Jul 28, 2008	30.10	30.21	29.20	29.45
548	NASDAQ	ATNI	Fri, Jul 25, 2008	29.66	30.50	29.65	30.23
547	NASDAQ	ATNI	Thu, Jul 24, 2008	29.39	29.97	29.15	29.48
546	NASDAQ	ATNI	Wed, Jul 23, 2008	29.97	29.97	29.04	29.20
545	NASDAQ	ATNI	Tue, Jul 22, 2008	28.56	30.08	28.56	29.95
544	NASDAQ	ATNI	Mon, Jul 21, 2008	28.96	29.24	28.26	28.82
543	NASDAQ	ATNI	Fri, Jul 18, 2008	28.41	29.35	28.41	28.91
542	NASDAQ	ATNI	Thu, Jul 17, 2008	29.11	29.97	28.47	28.57
541	NASDAQ	ATNI	Wed, Jul 16, 2008	29.51	29.51	28.50	29.11
540	NASDAQ	ATNI	Tue, Jul 15, 2008	27.90	30.31	27.62	29.49
539	NASDAQ	ATNI	Mon, Jul 14, 2008	28.95	28.95	27.88	28.16
538	NASDAQ	ATNI	Fri, Jul 11, 2008	28.07	29.19	27.71	28.63
537	NASDAQ	ATNI	Thu, Jul 10, 2008	27.61	28.66	27.61	28.38
536	NASDAQ	ATNI	Wed, Jul 9, 2008	28.03	28.04	27.46	27.70
535	NASDAQ	ATNI	Tue, Jul 8, 2008	26.59	28.11	26.02	28.08
534	NASDAQ	ATNI	Mon, Jul 7, 2008	26.85	27.19	26.14	26.48
533	NASDAQ	ATNI	Thu, Jul 3, 2008	26.50	27.44	26.05	26.59
532	NASDAQ	ATNI	Wed, Jul 2, 2008	27.13	27.48	26.58	26.82
531	NASDAQ	ATNI	Tue, Jul 1, 2008	27.28	27.42	26.64	27.26
530	NASDAQ	ATNI	Mon, Jun 30, 2008	27.75	28.23	27.28	27.51
529	NASDAQ	ATNI	Fri, Jun 27, 2008	27.70	27.82	26.67	27.69
528	NASDAQ	ATNI	Thu, Jun 26, 2008	28.78	28.92	27.86	27.92
527	NASDAQ	ATNI	Wed, Jun 25, 2008	28.91	29.32	28.73	29.08
526	NASDAQ	ATNI	Tue, Jun 24, 2008	28.97	29.51	28.78	28.93
525	NASDAQ	ATNI	Mon, Jun 23, 2008	29.80	29.86	28.93	29.16
524	NASDAQ	ATNI	Fri, Jun 20, 2008	30.09	30.38	29.34	29.74
523	NASDAQ	ATNI	Thu, Jun 19, 2008	29.32	30.43	29.32	30.33
522	NASDAQ	ATNI	Wed, Jun 18, 2008	29.17	29.79	28.96	29.39
521	NASDAQ	ATNI	Tue, Jun 17, 2008	29.68	29.68	28.76	29.41
520	NASDAQ	ATNI	Mon, Jun 16, 2008	29.62	30.15	29.27	29.47
519	NASDAQ	ATNI	Fri, Jun 13, 2008	29.16	29.78	29.16	29.67
518	NASDAQ	ATNI	Thu, Jun 12, 2008	28.76	29.77	28.10	28.82
517	NASDAQ	ATNI	Wed, Jun 11, 2008	28.95	29.06	28.34	28.50
516	NASDAQ	ATNI	Tue, Jun 10, 2008	28.91	29.42	28.30	29.10
515	NASDAQ	ATNI	Mon, Jun 9, 2008	29.35	29.95	29.00	29.20
514	NASDAQ	ATNI	Fri, Jun 6, 2008	29.91	29.91	29.14	29.20
513	NASDAQ	ATNI	Thu, Jun 5, 2008	29.33	30.23	29.26	30.11
512	NASDAQ	ATNI	Wed, Jun 4, 2008	29.17	29.99	28.48	29.37
511	NASDAQ	ATNI	Tue, Jun 3, 2008	29.28	29.47	28.47	29.33
510	NASDAQ	ATNI	Mon, Jun 2, 2008	29.81	30.05	29.03	29.28
509	NASDAQ	ATNI	Fri, May 30, 2008	29.69	30.12	29.03	29.96
508	NASDAQ	ATNI	Thu, May 29, 2008	27.70	29.90	27.06	29.55
507	NASDAQ	ATNI	Wed, May 28, 2008	27.79	27.79	27.02	27.65
506	NASDAQ	ATNI	Tue, May 27, 2008	27.34	27.82	26.96	27.82
505	NASDAQ	ATNI	Fri, May 23, 2008	27.84	27.84	27.08	27.26
504	NASDAQ	ATNI	Thu, May 22, 2008	27.27	28.11	27.10	27.99
503	NASDAQ	ATNI	Wed, May 21, 2008	26.89	27.72	26.79	27.31
502	NASDAQ	ATNI	Tue, May 20, 2008	26.80	27.05	26.19	26.79
501	NASDAQ	ATNI	Mon, May 19, 2008	26.68	27.32	26.66	27.01
500	NASDAQ	ATNI	Fri, May 16, 2008	26.92	26.92	26.11	26.65
499	NASDAQ	ATNI	Thu, May 15, 2008	26.38	26.85	26.00	26.81
498	NASDAQ	ATNI	Wed, May 14, 2008	27.13	27.16	26.05	26.30
497	NASDAQ	ATNI	Tue, May 13, 2008	27.53	27.80	26.72	27.04
496	NASDAQ	ATNI	Mon, May 12, 2008	27.63	27.98	27.43	27.54
495	NASDAQ	ATNI	Fri, May 9, 2008	27.72	27.79	27.18	27.62
494	NASDAQ	ATNI	Thu, May 8, 2008	27.56	28.25	26.96	27.89
493	NASDAQ	ATNI	Wed, May 7, 2008	27.54	28.18	26.82	27.56
492	NASDAQ	ATNI	Tue, May 6, 2008	32.71	32.78	27.00	27.55
491	NASDAQ	ATNI	Mon, May 5, 2008	33.09	33.85	33.00	33.12
490	NASDAQ	ATNI	Fri, May 2, 2008	33.79	34.09	32.79	32.98
489	NASDAQ	ATNI	Thu, May 1, 2008	31.14	34.11	31.07	33.25
488	NASDAQ	ATNI	Wed, Apr 30, 2008	32.25	32.25	30.99	31.13
487	NASDAQ	ATNI	Tue, Apr 29, 2008	32.31	32.60	32.21	32.21
486	NASDAQ	ATNI	Mon, Apr 28, 2008	32.13	32.65	32.13	32.39
485	NASDAQ	ATNI	Fri, Apr 25, 2008	32.56	32.58	31.77	32.24
484	NASDAQ	ATNI	Thu, Apr 24, 2008	31.49	32.64	31.00	32.38
483	NASDAQ	ATNI	Wed, Apr 23, 2008	31.71	31.96	30.69	31.39
482	NASDAQ	ATNI	Tue, Apr 22, 2008	33.25	33.25	31.00	31.59
481	NASDAQ	ATNI	Mon, Apr 21, 2008	33.26	33.51	33.25	33.28
480	NASDAQ	ATNI	Fri, Apr 18, 2008	33.96	34.14	33.25	33.40
479	NASDAQ	ATNI	Thu, Apr 17, 2008	33.54	34.02	33.29	33.46
478	NASDAQ	ATNI	Wed, Apr 16, 2008	33.42	34.05	33.32	33.70
477	NASDAQ	ATNI	Tue, Apr 15, 2008	33.09	33.49	32.75	33.16
476	NASDAQ	ATNI	Mon, Apr 14, 2008	32.03	33.43	32.03	33.09
475	NASDAQ	ATNI	Fri, Apr 11, 2008	33.29	33.32	32.02	32.04
474	NASDAQ	ATNI	Thu, Apr 10, 2008	34.06	34.06	33.35	33.44
473	NASDAQ	ATNI	Wed, Apr 9, 2008	34.62	34.76	33.74	34.00
472	NASDAQ	ATNI	Tue, Apr 8, 2008	34.32	34.60	34.16	34.50
471	NASDAQ	ATNI	Mon, Apr 7, 2008	35.01	35.15	34.48	34.56
470	NASDAQ	ATNI	Fri, Apr 4, 2008	34.61	35.05	34.58	34.84
469	NASDAQ	ATNI	Thu, Apr 3, 2008	34.18	35.43	34.18	34.51
468	NASDAQ	ATNI	Wed, Apr 2, 2008	34.42	34.88	34.28	34.45
467	NASDAQ	ATNI	Tue, Apr 1, 2008	34.19	34.65	33.83	34.50
466	NASDAQ	ATNI	Mon, Mar 31, 2008	33.74	34.21	33.74	33.83
465	NASDAQ	ATNI	Fri, Mar 28, 2008	33.79	34.15	33.54	33.62
464	NASDAQ	ATNI	Thu, Mar 27, 2008	34.15	34.59	33.78	33.81
463	NASDAQ	ATNI	Wed, Mar 26, 2008	33.48	34.50	33.48	34.28
462	NASDAQ	ATNI	Tue, Mar 25, 2008	33.77	34.09	33.28	33.98
461	NASDAQ	ATNI	Mon, Mar 24, 2008	33.72	34.04	33.29	33.83
460	NASDAQ	ATNI	Thu, Mar 20, 2008	33.62	33.62	32.51	33.52
459	NASDAQ	ATNI	Wed, Mar 19, 2008	34.17	34.20	33.01	33.16
458	NASDAQ	ATNI	Tue, Mar 18, 2008	33.93	34.17	32.79	33.85
457	NASDAQ	ATNI	Mon, Mar 17, 2008	32.48	33.79	31.61	33.05
456	NASDAQ	ATNI	Fri, Mar 14, 2008	34.22	34.22	32.82	33.43
455	NASDAQ	ATNI	Thu, Mar 13, 2008	33.33	34.25	33.16	33.99
454	NASDAQ	ATNI	Wed, Mar 12, 2008	33.76	34.20	33.23	33.65
453	NASDAQ	ATNI	Tue, Mar 11, 2008	34.27	34.27	32.87	33.68
452	NASDAQ	ATNI	Mon, Mar 10, 2008	33.12	33.70	32.45	32.98
451	NASDAQ	ATNI	Fri, Mar 7, 2008	32.37	33.89	32.37	33.07
450	NASDAQ	ATNI	Thu, Mar 6, 2008	33.48	33.73	32.72	32.74
449	NASDAQ	ATNI	Wed, Mar 5, 2008	33.83	34.02	33.29	33.73
448	NASDAQ	ATNI	Tue, Mar 4, 2008	32.10	33.94	32.10	33.60
447	NASDAQ	ATNI	Mon, Mar 3, 2008	30.83	32.42	30.69	32.38
446	NASDAQ	ATNI	Fri, Feb 29, 2008	30.81	31.23	29.24	30.75
445	NASDAQ	ATNI	Thu, Feb 28, 2008	30.11	31.26	28.95	29.94
444	NASDAQ	ATNI	Wed, Feb 27, 2008	30.71	31.49	30.35	31.21
443	NASDAQ	ATNI	Tue, Feb 26, 2008	30.53	30.76	30.16	30.42
442	NASDAQ	ATNI	Mon, Feb 25, 2008	30.53	30.94	29.34	30.68
441	NASDAQ	ATNI	Fri, Feb 22, 2008	29.68	30.65	29.09	30.47
440	NASDAQ	ATNI	Thu, Feb 21, 2008	32.13	32.29	29.58	29.58
439	NASDAQ	ATNI	Wed, Feb 20, 2008	32.10	33.46	30.83	31.83
438	NASDAQ	ATNI	Tue, Feb 19, 2008	34.33	34.33	32.80	32.93
437	NASDAQ	ATNI	Fri, Feb 15, 2008	32.86	34.20	32.09	33.92
436	NASDAQ	ATNI	Thu, Feb 14, 2008	33.78	34.28	32.98	33.04
435	NASDAQ	ATNI	Wed, Feb 13, 2008	34.50	34.97	33.31	33.76
434	NASDAQ	ATNI	Tue, Feb 12, 2008	33.63	34.50	33.63	34.38
433	NASDAQ	ATNI	Mon, Feb 11, 2008	32.44	34.06	32.42	33.52
432	NASDAQ	ATNI	Fri, Feb 8, 2008	34.62	34.63	32.47	32.49
431	NASDAQ	ATNI	Thu, Feb 7, 2008	33.77	34.71	33.55	33.92
430	NASDAQ	ATNI	Wed, Feb 6, 2008	34.31	34.92	33.57	34.03
429	NASDAQ	ATNI	Tue, Feb 5, 2008	33.52	34.54	33.52	34.00
428	NASDAQ	ATNI	Mon, Feb 4, 2008	32.77	35.01	32.77	34.16
427	NASDAQ	ATNI	Fri, Feb 1, 2008	31.68	33.35	31.48	32.79
426	NASDAQ	ATNI	Thu, Jan 31, 2008	31.71	32.20	30.48	31.49
425	NASDAQ	ATNI	Wed, Jan 30, 2008	31.47	33.25	31.47	32.38
424	NASDAQ	ATNI	Tue, Jan 29, 2008	31.86	32.85	30.55	31.76
423	NASDAQ	ATNI	Mon, Jan 28, 2008	30.79	31.64	30.28	31.60
422	NASDAQ	ATNI	Fri, Jan 25, 2008	31.75	31.75	30.45	30.79
421	NASDAQ	ATNI	Thu, Jan 24, 2008	32.29	32.29	30.67	31.23
420	NASDAQ	ATNI	Wed, Jan 23, 2008	29.00	32.09	28.13	32.02
419	NASDAQ	ATNI	Tue, Jan 22, 2008	28.20	30.40	27.93	29.70
418	NASDAQ	ATNI	Fri, Jan 18, 2008	31.32	31.86	28.69	29.49
417	NASDAQ	ATNI	Thu, Jan 17, 2008	31.78	32.00	31.16	31.35
416	NASDAQ	ATNI	Wed, Jan 16, 2008	31.38	32.22	31.38	31.75
415	NASDAQ	ATNI	Tue, Jan 15, 2008	31.36	32.09	31.35	31.59
414	NASDAQ	ATNI	Mon, Jan 14, 2008	32.32	32.39	31.14	31.84
413	NASDAQ	ATNI	Fri, Jan 11, 2008	32.58	33.28	31.99	32.04
412	NASDAQ	ATNI	Thu, Jan 10, 2008	33.55	33.72	32.39	32.90
411	NASDAQ	ATNI	Wed, Jan 9, 2008	32.55	34.14	32.47	34.01
410	NASDAQ	ATNI	Tue, Jan 8, 2008	33.91	34.78	32.06	32.11
409	NASDAQ	ATNI	Mon, Jan 7, 2008	32.50	34.64	32.32	33.82
408	NASDAQ	ATNI	Fri, Jan 4, 2008	32.71	33.11	32.00	32.31
407	NASDAQ	ATNI	Thu, Jan 3, 2008	32.95	33.85	32.62	32.88
406	NASDAQ	ATNI	Wed, Jan 2, 2008	33.65	33.93	32.43	32.75
405	NASDAQ	ATNI	Mon, Dec 31, 2007	34.15	35.09	33.69	33.78
404	NASDAQ	ATNI	Fri, Dec 28, 2007	36.75	36.75	34.38	34.39
403	NASDAQ	ATNI	Thu, Dec 27, 2007	35.73	36.77	35.31	36.09
402	NASDAQ	ATNI	Wed, Dec 26, 2007	34.17	35.93	34.17	35.24
401	NASDAQ	ATNI	Mon, Dec 24, 2007	34.16	35.04	33.23	34.43
400	NASDAQ	ATNI	Fri, Dec 21, 2007	33.99	34.17	33.29	34.04
399	NASDAQ	ATNI	Thu, Dec 20, 2007	34.00	34.00	32.64	33.47
398	NASDAQ	ATNI	Wed, Dec 19, 2007	33.17	33.98	33.07	33.55
397	NASDAQ	ATNI	Tue, Dec 18, 2007	31.80	33.06	31.65	32.81
396	NASDAQ	ATNI	Mon, Dec 17, 2007	32.59	33.02	31.72	31.72
395	NASDAQ	ATNI	Fri, Dec 14, 2007	34.10	35.17	32.93	32.93
394	NASDAQ	ATNI	Thu, Dec 13, 2007	34.43	34.71	33.56	34.28
393	NASDAQ	ATNI	Wed, Dec 12, 2007	35.09	35.38	33.91	34.44
392	NASDAQ	ATNI	Tue, Dec 11, 2007	33.17	34.46	33.17	33.85
391	NASDAQ	ATNI	Mon, Dec 10, 2007	33.21	33.95	32.80	32.95
390	NASDAQ	ATNI	Fri, Dec 7, 2007	35.39	35.78	33.08	33.44
389	NASDAQ	ATNI	Thu, Dec 6, 2007	35.49	36.46	34.98	35.36
388	NASDAQ	ATNI	Wed, Dec 5, 2007	36.87	36.87	35.51	35.72
387	NASDAQ	ATNI	Tue, Dec 4, 2007	35.70	36.66	34.70	35.92
386	NASDAQ	ATNI	Mon, Dec 3, 2007	38.36	38.94	35.60	36.10
385	NASDAQ	ATNI	Fri, Nov 30, 2007	38.86	39.21	37.12	38.14
384	NASDAQ	ATNI	Thu, Nov 29, 2007	37.13	38.33	36.42	38.33
383	NASDAQ	ATNI	Wed, Nov 28, 2007	36.91	37.19	36.01	37.19
382	NASDAQ	ATNI	Tue, Nov 27, 2007	36.55	36.69	36.00	36.41
381	NASDAQ	ATNI	Mon, Nov 26, 2007	35.57	36.73	35.40	36.25
380	NASDAQ	ATNI	Fri, Nov 23, 2007	34.06	35.62	34.06	35.38
379	NASDAQ	ATNI	Wed, Nov 21, 2007	34.35	34.58	33.10	33.66
378	NASDAQ	ATNI	Tue, Nov 20, 2007	33.12	34.44	33.07	34.44
377	NASDAQ	ATNI	Mon, Nov 19, 2007	32.84	33.27	32.42	33.06
376	NASDAQ	ATNI	Fri, Nov 16, 2007	32.94	33.24	30.98	33.06
375	NASDAQ	ATNI	Thu, Nov 15, 2007	32.49	33.21	32.27	32.86
374	NASDAQ	ATNI	Wed, Nov 14, 2007	33.94	33.94	32.50	32.71
373	NASDAQ	ATNI	Tue, Nov 13, 2007	33.30	33.87	33.21	33.47
372	NASDAQ	ATNI	Mon, Nov 12, 2007	31.80	33.14	31.61	32.97
371	NASDAQ	ATNI	Fri, Nov 9, 2007	32.59	33.00	31.77	31.98
370	NASDAQ	ATNI	Thu, Nov 8, 2007	33.40	33.42	32.54	32.97
369	NASDAQ	ATNI	Wed, Nov 7, 2007	33.63	34.02	32.90	33.04
368	NASDAQ	ATNI	Tue, Nov 6, 2007	33.99	34.54	33.15	34.11
367	NASDAQ	ATNI	Mon, Nov 5, 2007	34.00	35.09	33.07	33.80
366	NASDAQ	ATNI	Fri, Nov 2, 2007	32.38	35.76	32.36	35.14
365	NASDAQ	ATNI	Thu, Nov 1, 2007	35.06	35.06	31.22	31.22
364	NASDAQ	ATNI	Wed, Oct 31, 2007	36.27	36.41	34.81	35.91
363	NASDAQ	ATNI	Tue, Oct 30, 2007	36.68	36.93	35.80	36.05
362	NASDAQ	ATNI	Mon, Oct 29, 2007	37.30	37.67	36.38	36.77
361	NASDAQ	ATNI	Fri, Oct 26, 2007	36.98	37.03	35.79	37.03
360	NASDAQ	ATNI	Thu, Oct 25, 2007	36.96	37.40	36.09	36.35
359	NASDAQ	ATNI	Wed, Oct 24, 2007	36.72	36.72	34.82	36.25
358	NASDAQ	ATNI	Tue, Oct 23, 2007	36.96	36.96	36.27	36.85
357	NASDAQ	ATNI	Mon, Oct 22, 2007	34.68	36.92	34.15	36.70
356	NASDAQ	ATNI	Fri, Oct 19, 2007	37.48	37.48	34.62	35.07
355	NASDAQ	ATNI	Thu, Oct 18, 2007	36.93	37.48	36.60	37.48
354	NASDAQ	ATNI	Wed, Oct 17, 2007	37.98	38.18	36.26	37.00
353	NASDAQ	ATNI	Tue, Oct 16, 2007	37.20	37.79	37.20	37.66
352	NASDAQ	ATNI	Mon, Oct 15, 2007	36.72	37.15	36.14	37.15
351	NASDAQ	ATNI	Fri, Oct 12, 2007	35.65	36.83	35.65	36.44
350	NASDAQ	ATNI	Thu, Oct 11, 2007	36.88	37.38	35.10	35.45
349	NASDAQ	ATNI	Wed, Oct 10, 2007	35.91	36.49	35.52	36.49
348	NASDAQ	ATNI	Tue, Oct 9, 2007	36.43	36.43	35.54	35.84
347	NASDAQ	ATNI	Mon, Oct 8, 2007	36.64	37.06	36.35	36.47
346	NASDAQ	ATNI	Fri, Oct 5, 2007	36.86	37.76	36.39	36.87
345	NASDAQ	ATNI	Thu, Oct 4, 2007	37.60	37.78	36.10	36.69
344	NASDAQ	ATNI	Wed, Oct 3, 2007	37.18	37.58	36.45	37.38
343	NASDAQ	ATNI	Tue, Oct 2, 2007	36.88	37.33	36.43	37.32
342	NASDAQ	ATNI	Mon, Oct 1, 2007	36.24	37.33	36.01	36.77
341	NASDAQ	ATNI	Fri, Sep 28, 2007	37.11	37.58	35.44	36.35
340	NASDAQ	ATNI	Thu, Sep 27, 2007	36.50	38.75	35.47	38.43
339	NASDAQ	ATNI	Wed, Sep 26, 2007	35.83	36.73	35.22	36.32
338	NASDAQ	ATNI	Tue, Sep 25, 2007	36.57	36.57	35.00	35.73
337	NASDAQ	ATNI	Mon, Sep 24, 2007	36.08	36.99	36.07	36.66
336	NASDAQ	ATNI	Fri, Sep 21, 2007	34.80	36.95	34.61	36.08
335	NASDAQ	ATNI	Thu, Sep 20, 2007	34.00	34.79	33.64	34.50
334	NASDAQ	ATNI	Wed, Sep 19, 2007	34.00	34.04	33.15	34.01
333	NASDAQ	ATNI	Tue, Sep 18, 2007	33.09	33.94	32.53	33.90
332	NASDAQ	ATNI	Mon, Sep 17, 2007	33.63	33.84	32.75	32.98
331	NASDAQ	ATNI	Fri, Sep 14, 2007	33.64	34.30	33.44	33.62
330	NASDAQ	ATNI	Thu, Sep 13, 2007	33.66	35.46	33.66	33.91
329	NASDAQ	ATNI	Wed, Sep 12, 2007	33.66	33.99	33.05	33.63
328	NASDAQ	ATNI	Tue, Sep 11, 2007	33.21	33.95	33.00	33.63
327	NASDAQ	ATNI	Mon, Sep 10, 2007	33.12	33.84	31.66	33.17
326	NASDAQ	ATNI	Fri, Sep 7, 2007	33.66	34.07	32.60	33.15
325	NASDAQ	ATNI	Thu, Sep 6, 2007	34.58	34.69	33.87	34.00
324	NASDAQ	ATNI	Wed, Sep 5, 2007	34.69	35.28	33.64	34.43
323	NASDAQ	ATNI	Tue, Sep 4, 2007	33.48	35.54	33.48	34.89
322	NASDAQ	ATNI	Fri, Aug 31, 2007	34.29	34.98	33.06	33.48
321	NASDAQ	ATNI	Thu, Aug 30, 2007	32.87	34.21	32.47	33.87
320	NASDAQ	ATNI	Wed, Aug 29, 2007	29.73	33.20	29.38	32.98
319	NASDAQ	ATNI	Tue, Aug 28, 2007	29.56	29.93	28.81	29.23
318	NASDAQ	ATNI	Mon, Aug 27, 2007	29.94	29.95	29.08	29.60
317	NASDAQ	ATNI	Fri, Aug 24, 2007	30.74	30.93	29.26	29.76
316	NASDAQ	ATNI	Thu, Aug 23, 2007	30.87	31.61	30.43	30.78
315	NASDAQ	ATNI	Wed, Aug 22, 2007	31.03	31.41	30.41	30.68
314	NASDAQ	ATNI	Tue, Aug 21, 2007	30.64	31.34	30.13	30.79
313	NASDAQ	ATNI	Mon, Aug 20, 2007	30.03	30.73	29.56	30.52
312	NASDAQ	ATNI	Fri, Aug 17, 2007	31.53	31.53	29.00	29.87
311	NASDAQ	ATNI	Thu, Aug 16, 2007	28.64	30.44	27.51	30.40
310	NASDAQ	ATNI	Wed, Aug 15, 2007	29.86	30.19	28.49	28.63
309	NASDAQ	ATNI	Tue, Aug 14, 2007	30.42	30.65	29.18	29.77
308	NASDAQ	ATNI	Mon, Aug 13, 2007	28.16	31.32	26.92	30.23
307	NASDAQ	ATNI	Fri, Aug 10, 2007	26.42	29.68	26.05	27.90
306	NASDAQ	ATNI	Thu, Aug 9, 2007	27.87	27.87	25.50	26.49
305	NASDAQ	ATNI	Wed, Aug 8, 2007	31.14	31.77	26.06	27.88
304	NASDAQ	ATNI	Tue, Aug 7, 2007	29.33	31.92	29.10	30.74
303	NASDAQ	ATNI	Mon, Aug 6, 2007	29.50	30.00	28.74	29.48
302	NASDAQ	ATNI	Fri, Aug 3, 2007	29.81	29.93	28.55	28.73
301	NASDAQ	ATNI	Thu, Aug 2, 2007	29.82	30.33	29.01	29.73
300	NASDAQ	ATNI	Wed, Aug 1, 2007	29.91	30.92	29.04	29.66
299	NASDAQ	ATNI	Tue, Jul 31, 2007	27.90	30.09	27.29	29.18
298	NASDAQ	ATNI	Mon, Jul 30, 2007	24.15	25.37	24.07	25.04
297	NASDAQ	ATNI	Fri, Jul 27, 2007	26.11	26.82	24.00	24.07
296	NASDAQ	ATNI	Thu, Jul 26, 2007	27.18	28.24	25.39	25.90
295	NASDAQ	ATNI	Wed, Jul 25, 2007	27.63	27.84	27.09	27.55
294	NASDAQ	ATNI	Tue, Jul 24, 2007	28.24	28.89	27.26	27.47
293	NASDAQ	ATNI	Mon, Jul 23, 2007	28.20	28.95	28.14	28.30
292	NASDAQ	ATNI	Fri, Jul 20, 2007	28.50	28.50	27.20	28.06
291	NASDAQ	ATNI	Thu, Jul 19, 2007	27.71	28.61	27.52	28.56
290	NASDAQ	ATNI	Wed, Jul 18, 2007	27.81	27.81	27.00	27.41
289	NASDAQ	ATNI	Tue, Jul 17, 2007	27.92	28.24	27.54	27.89
288	NASDAQ	ATNI	Mon, Jul 16, 2007	28.64	28.70	27.94	27.97
287	NASDAQ	ATNI	Fri, Jul 13, 2007	28.84	28.95	28.27	28.67
286	NASDAQ	ATNI	Thu, Jul 12, 2007	28.67	28.97	28.08	28.97
285	NASDAQ	ATNI	Wed, Jul 11, 2007	28.45	28.60	28.04	28.50
284	NASDAQ	ATNI	Tue, Jul 10, 2007	29.18	29.29	28.48	28.53
283	NASDAQ	ATNI	Mon, Jul 9, 2007	29.93	29.93	29.35	29.53
282	NASDAQ	ATNI	Fri, Jul 6, 2007	29.60	30.42	29.19	29.83
281	NASDAQ	ATNI	Thu, Jul 5, 2007	29.35	29.75	28.86	29.60
280	NASDAQ	ATNI	Tue, Jul 3, 2007	29.59	30.09	29.26	29.29
279	NASDAQ	ATNI	Mon, Jul 2, 2007	29.00	30.26	28.82	29.48
278	NASDAQ	ATNI	Fri, Jun 29, 2007	29.00	29.00	28.35	28.64
277	NASDAQ	ATNI	Thu, Jun 28, 2007	29.74	29.78	28.55	28.88
276	NASDAQ	ATNI	Wed, Jun 27, 2007	28.30	29.74	27.77	29.69
275	NASDAQ	ATNI	Tue, Jun 26, 2007	27.73	28.92	27.62	28.34
274	NASDAQ	ATNI	Mon, Jun 25, 2007	27.65	28.44	27.54	27.59
273	NASDAQ	ATNI	Fri, Jun 22, 2007	28.06	28.51	27.37	27.73
272	NASDAQ	ATNI	Thu, Jun 21, 2007	28.54	28.86	27.97	28.00
271	NASDAQ	ATNI	Wed, Jun 20, 2007	28.87	29.30	28.41	28.57
270	NASDAQ	ATNI	Tue, Jun 19, 2007	28.82	29.01	28.40	28.75
269	NASDAQ	ATNI	Mon, Jun 18, 2007	28.08	29.28	27.72	28.89
268	NASDAQ	ATNI	Fri, Jun 15, 2007	27.96	28.66	27.78	28.13
267	NASDAQ	ATNI	Thu, Jun 14, 2007	27.02	27.64	26.90	27.50
266	NASDAQ	ATNI	Wed, Jun 13, 2007	27.00	27.41	26.52	26.94
265	NASDAQ	ATNI	Tue, Jun 12, 2007	26.83	27.26	26.83	26.98
264	NASDAQ	ATNI	Mon, Jun 11, 2007	27.03	27.16	26.90	26.96
263	NASDAQ	ATNI	Fri, Jun 8, 2007	27.03	27.45	26.95	27.10
262	NASDAQ	ATNI	Thu, Jun 7, 2007	27.23	27.48	26.85	27.01
261	NASDAQ	ATNI	Wed, Jun 6, 2007	27.81	28.20	26.95	27.33
260	NASDAQ	ATNI	Tue, Jun 5, 2007	28.33	28.50	27.73	27.91
259	NASDAQ	ATNI	Mon, Jun 4, 2007	27.88	28.74	27.88	28.37
258	NASDAQ	ATNI	Fri, Jun 1, 2007	28.76	28.83	27.67	28.23
257	NASDAQ	ATNI	Thu, May 31, 2007	28.13	28.60	27.99	28.37
256	NASDAQ	ATNI	Wed, May 30, 2007	28.26	28.31	27.84	28.10
255	NASDAQ	ATNI	Tue, May 29, 2007	27.96	28.42	27.91	28.40
254	NASDAQ	ATNI	Fri, May 25, 2007	27.41	28.47	27.41	27.77
253	NASDAQ	ATNI	Thu, May 24, 2007	27.40	28.37	27.10	27.19
252	NASDAQ	ATNI	Wed, May 23, 2007	27.48	28.25	27.20	27.29
251	NASDAQ	ATNI	Tue, May 22, 2007	26.76	27.70	26.70	27.34
250	NASDAQ	ATNI	Mon, May 21, 2007	25.97	27.03	25.97	26.88
249	NASDAQ	ATNI	Fri, May 18, 2007	25.91	26.34	25.49	26.05
248	NASDAQ	ATNI	Thu, May 17, 2007	26.99	27.08	25.25	25.78
247	NASDAQ	ATNI	Wed, May 16, 2007	27.82	27.82	26.71	26.98
246	NASDAQ	ATNI	Tue, May 15, 2007	27.63	27.96	27.17	27.77
245	NASDAQ	ATNI	Mon, May 14, 2007	28.00	28.50	27.68	27.74
244	NASDAQ	ATNI	Fri, May 11, 2007	28.50	28.60	27.74	27.80
243	NASDAQ	ATNI	Thu, May 10, 2007	27.48	28.50	27.01	28.22
242	NASDAQ	ATNI	Wed, May 9, 2007	28.31	28.43	27.59	27.61
241	NASDAQ	ATNI	Tue, May 8, 2007	27.62	28.50	27.55	28.48
240	NASDAQ	ATNI	Mon, May 7, 2007	27.89	28.50	27.56	27.72
239	NASDAQ	ATNI	Fri, May 4, 2007	27.38	28.41	25.83	26.32
238	NASDAQ	ATNI	Thu, May 3, 2007	25.64	25.82	25.17	25.67
237	NASDAQ	ATNI	Wed, May 2, 2007	25.69	26.70	25.46	25.64
236	NASDAQ	ATNI	Tue, May 1, 2007	25.15	25.69	25.05	25.61
235	NASDAQ	ATNI	Mon, Apr 30, 2007	25.30	25.95	25.09	25.24
234	NASDAQ	ATNI	Fri, Apr 27, 2007	26.07	26.38	25.43	25.47
233	NASDAQ	ATNI	Thu, Apr 26, 2007	25.75	26.64	25.75	26.09
232	NASDAQ	ATNI	Wed, Apr 25, 2007	26.18	26.19	25.68	25.74
231	NASDAQ	ATNI	Tue, Apr 24, 2007	25.40	26.07	25.30	25.89
230	NASDAQ	ATNI	Mon, Apr 23, 2007	25.47	25.72	25.33	25.33
229	NASDAQ	ATNI	Fri, Apr 20, 2007	25.51	25.95	25.30	25.56
228	NASDAQ	ATNI	Thu, Apr 19, 2007	25.56	25.75	25.04	25.59
227	NASDAQ	ATNI	Wed, Apr 18, 2007	25.79	26.15	25.50	25.74
226	NASDAQ	ATNI	Tue, Apr 17, 2007	26.07	26.52	25.88	25.94
225	NASDAQ	ATNI	Mon, Apr 16, 2007	26.20	26.75	26.04	26.15
224	NASDAQ	ATNI	Fri, Apr 13, 2007	25.75	26.30	25.52	26.15
223	NASDAQ	ATNI	Thu, Apr 12, 2007	25.49	26.24	25.41	25.79
222	NASDAQ	ATNI	Wed, Apr 11, 2007	25.85	25.86	25.41	25.57
221	NASDAQ	ATNI	Tue, Apr 10, 2007	26.58	26.59	25.72	25.83
220	NASDAQ	ATNI	Mon, Apr 9, 2007	26.31	26.73	26.13	26.50
219	NASDAQ	ATNI	Thu, Apr 5, 2007	25.88	26.45	25.88	26.31
218	NASDAQ	ATNI	Wed, Apr 4, 2007	26.07	26.71	25.50	26.01
217	NASDAQ	ATNI	Tue, Apr 3, 2007	25.79	26.17	25.43	25.99
216	NASDAQ	ATNI	Mon, Apr 2, 2007	26.15	26.15	25.50	25.70
215	NASDAQ	ATNI	Fri, Mar 30, 2007	25.70	26.17	25.35	26.13
214	NASDAQ	ATNI	Thu, Mar 29, 2007	26.10	26.14	25.65	25.71
213	NASDAQ	ATNI	Wed, Mar 28, 2007	27.09	27.09	25.83	26.03
212	NASDAQ	ATNI	Tue, Mar 27, 2007	26.30	26.50	26.16	26.36
211	NASDAQ	ATNI	Mon, Mar 26, 2007	26.42	26.51	26.12	26.23
210	NASDAQ	ATNI	Fri, Mar 23, 2007	26.38	26.54	26.26	26.40
209	NASDAQ	ATNI	Thu, Mar 22, 2007	26.10	26.61	26.01	26.46
208	NASDAQ	ATNI	Wed, Mar 21, 2007	25.92	26.26	25.91	26.16
207	NASDAQ	ATNI	Tue, Mar 20, 2007	25.46	26.10	25.32	25.99
206	NASDAQ	ATNI	Mon, Mar 19, 2007	25.60	25.60	25.29	25.38
205	NASDAQ	ATNI	Fri, Mar 16, 2007	25.51	25.67	25.30	25.58
204	NASDAQ	ATNI	Thu, Mar 15, 2007	25.65	25.65	25.37	25.52
203	NASDAQ	ATNI	Wed, Mar 14, 2007	25.66	25.77	25.23	25.65
202	NASDAQ	ATNI	Tue, Mar 13, 2007	26.88	26.88	25.63	25.81
201	NASDAQ	ATNI	Mon, Mar 12, 2007	25.77	27.21	25.73	26.99
200	NASDAQ	ATNI	Fri, Mar 9, 2007	25.34	25.36	24.56	25.23
199	NASDAQ	ATNI	Thu, Mar 8, 2007	25.20	25.53	24.80	25.39
198	NASDAQ	ATNI	Wed, Mar 7, 2007	23.79	25.39	23.75	25.15
197	NASDAQ	ATNI	Tue, Mar 6, 2007	24.71	25.11	23.71	23.73
196	NASDAQ	ATNI	Mon, Mar 5, 2007	25.16	25.30	24.41	24.46
195	NASDAQ	ATNI	Fri, Mar 2, 2007	27.48	27.69	24.64	25.34
194	NASDAQ	ATNI	Thu, Mar 1, 2007	27.99	28.84	27.99	28.33
193	NASDAQ	ATNI	Wed, Feb 28, 2007	27.00	28.26	26.04	28.20
192	NASDAQ	ATNI	Tue, Feb 27, 2007	29.10	30.41	26.48	27.12
191	NASDAQ	ATNI	Mon, Feb 26, 2007	29.51	29.62	29.00	29.58
190	NASDAQ	ATNI	Fri, Feb 23, 2007	30.36	30.36	29.24	29.62
189	NASDAQ	ATNI	Thu, Feb 22, 2007	29.62	30.49	29.55	30.36
188	NASDAQ	ATNI	Wed, Feb 21, 2007	30.66	30.66	29.16	29.65
187	NASDAQ	ATNI	Tue, Feb 20, 2007	31.00	31.22	30.54	30.64
186	NASDAQ	ATNI	Fri, Feb 16, 2007	30.91	31.20	30.87	30.92
185	NASDAQ	ATNI	Thu, Feb 15, 2007	30.23	31.00	30.06	30.91
184	NASDAQ	ATNI	Wed, Feb 14, 2007	30.51	30.65	29.98	30.00
183	NASDAQ	ATNI	Tue, Feb 13, 2007	29.40	31.00	29.40	30.55
182	NASDAQ	ATNI	Mon, Feb 12, 2007	30.00	30.09	29.00	29.34
181	NASDAQ	ATNI	Fri, Feb 9, 2007	30.58	30.99	29.90	30.03
180	NASDAQ	ATNI	Thu, Feb 8, 2007	30.58	30.80	30.23	30.60
179	NASDAQ	ATNI	Wed, Feb 7, 2007	30.78	31.09	30.50	30.50
178	NASDAQ	ATNI	Tue, Feb 6, 2007	30.74	31.05	30.73	30.90
177	NASDAQ	ATNI	Mon, Feb 5, 2007	30.88	31.56	30.68	30.76
176	NASDAQ	ATNI	Fri, Feb 2, 2007	30.15	31.07	30.15	31.03
175	NASDAQ	ATNI	Thu, Feb 1, 2007	30.15	30.73	29.94	30.08
174	NASDAQ	ATNI	Wed, Jan 31, 2007	30.90	30.98	29.64	30.04
173	NASDAQ	ATNI	Tue, Jan 30, 2007	30.63	31.01	30.30	31.00
172	NASDAQ	ATNI	Mon, Jan 29, 2007	29.42	31.20	29.25	30.71
171	NASDAQ	ATNI	Fri, Jan 26, 2007	29.00	29.40	28.59	29.39
170	NASDAQ	ATNI	Thu, Jan 25, 2007	27.94	29.37	27.78	29.05
169	NASDAQ	ATNI	Wed, Jan 24, 2007	26.70	28.35	26.27	28.00
168	NASDAQ	ATNI	Tue, Jan 23, 2007	25.84	26.80	25.83	26.60
167	NASDAQ	ATNI	Mon, Jan 22, 2007	27.33	27.65	25.32	25.76
166	NASDAQ	ATNI	Fri, Jan 19, 2007	27.63	28.00	26.11	27.41
165	NASDAQ	ATNI	Thu, Jan 18, 2007	30.24	30.24	27.14	27.63
164	NASDAQ	ATNI	Wed, Jan 17, 2007	30.85	30.89	30.14	30.18
163	NASDAQ	ATNI	Tue, Jan 16, 2007	30.96	31.00	30.77	30.81
162	NASDAQ	ATNI	Fri, Jan 12, 2007	30.95	30.95	30.80	30.90
161	NASDAQ	ATNI	Thu, Jan 11, 2007	31.09	31.42	30.67	30.86
160	NASDAQ	ATNI	Wed, Jan 10, 2007	31.26	31.30	30.64	30.90
159	NASDAQ	ATNI	Tue, Jan 9, 2007	31.18	31.62	30.99	31.38
158	NASDAQ	ATNI	Mon, Jan 8, 2007	30.73	31.50	30.57	31.33
157	NASDAQ	ATNI	Fri, Jan 5, 2007	31.10	31.16	30.54	30.62
156	NASDAQ	ATNI	Thu, Jan 4, 2007	31.29	31.99	30.58	31.12
155	NASDAQ	ATNI	Wed, Jan 3, 2007	29.30	31.31	28.74	30.80
154	NASDAQ	ATNI	Fri, Dec 29, 2006	28.72	29.30	28.61	29.30
153	NASDAQ	ATNI	Thu, Dec 28, 2006	28.76	29.00	28.52	28.60
152	NASDAQ	ATNI	Wed, Dec 27, 2006	29.15	29.31	28.77	28.85
151	NASDAQ	ATNI	Tue, Dec 26, 2006	29.12	29.48	28.87	29.02
150	NASDAQ	ATNI	Fri, Dec 22, 2006	28.65	29.12	28.65	29.12
149	NASDAQ	ATNI	Thu, Dec 21, 2006	28.95	29.07	28.42	28.60
148	NASDAQ	ATNI	Wed, Dec 20, 2006	28.92	29.47	28.76	28.87
147	NASDAQ	ATNI	Tue, Dec 19, 2006	29.00	29.03	28.43	28.96
146	NASDAQ	ATNI	Mon, Dec 18, 2006	29.00	29.19	28.68	29.01
145	NASDAQ	ATNI	Fri, Dec 15, 2006	29.49	29.49	28.42	28.88
144	NASDAQ	ATNI	Thu, Dec 14, 2006	28.02	29.47	27.97	28.78
143	NASDAQ	ATNI	Wed, Dec 13, 2006	27.79	28.27	27.42	27.86
142	NASDAQ	ATNI	Tue, Dec 12, 2006	27.46	28.04	27.05	27.62
141	NASDAQ	ATNI	Mon, Dec 11, 2006	27.21	28.03	27.15	27.39
140	NASDAQ	ATNI	Fri, Dec 8, 2006	27.19	27.74	27.19	27.34
139	NASDAQ	ATNI	Thu, Dec 7, 2006	28.49	28.49	26.76	27.32
138	NASDAQ	ATNI	Wed, Dec 6, 2006	28.45	28.83	28.26	28.40
137	NASDAQ	ATNI	Tue, Dec 5, 2006	28.58	28.58	28.10	28.50
136	NASDAQ	ATNI	Mon, Dec 4, 2006	29.00	29.00	28.31	28.61
135	NASDAQ	ATNI	Fri, Dec 1, 2006	28.56	29.14	27.60	28.97
134	NASDAQ	ATNI	Thu, Nov 30, 2006	29.89	29.92	28.18	28.40
133	NASDAQ	ATNI	Wed, Nov 29, 2006	28.40	29.99	28.40	29.96
132	NASDAQ	ATNI	Tue, Nov 28, 2006	27.75	28.43	27.75	28.31
131	NASDAQ	ATNI	Mon, Nov 27, 2006	27.86	28.99	27.68	27.76
130	NASDAQ	ATNI	Fri, Nov 24, 2006	27.50	28.00	27.42	28.00
129	NASDAQ	ATNI	Wed, Nov 22, 2006	27.68	27.68	27.15	27.50
128	NASDAQ	ATNI	Tue, Nov 21, 2006	26.25	27.66	26.25	27.58
127	NASDAQ	ATNI	Mon, Nov 20, 2006	26.53	26.57	25.97	26.34
126	NASDAQ	ATNI	Fri, Nov 17, 2006	26.00	26.62	25.62	26.45
125	NASDAQ	ATNI	Thu, Nov 16, 2006	25.80	26.25	25.50	26.00
124	NASDAQ	ATNI	Wed, Nov 15, 2006	25.54	26.00	25.35	25.62
123	NASDAQ	ATNI	Tue, Nov 14, 2006	24.97	25.75	24.59	25.47
122	NASDAQ	ATNI	Mon, Nov 13, 2006	24.58	25.26	24.58	24.87
121	NASDAQ	ATNI	Fri, Nov 10, 2006	23.48	24.60	23.48	24.56
120	NASDAQ	ATNI	Thu, Nov 9, 2006	23.03	23.55	22.80	23.42
119	NASDAQ	ATNI	Wed, Nov 8, 2006	22.68	23.00	22.68	23.00
118	NASDAQ	ATNI	Tue, Nov 7, 2006	22.79	23.70	22.69	22.75
117	NASDAQ	ATNI	Mon, Nov 6, 2006	23.36	23.75	22.49	22.83
116	NASDAQ	ATNI	Fri, Nov 3, 2006	23.00	23.77	22.89	23.21
115	NASDAQ	ATNI	Thu, Nov 2, 2006	21.95	23.94	21.95	22.87
114	NASDAQ	ATNI	Wed, Nov 1, 2006	20.97	23.35	20.73	22.10
113	NASDAQ	ATNI	Tue, Oct 31, 2006	19.74	19.96	19.26	19.34
112	NASDAQ	ATNI	Mon, Oct 30, 2006	19.70	19.88	19.50	19.60
111	NASDAQ	ATNI	Fri, Oct 27, 2006	19.68	20.20	19.45	19.89
110	NASDAQ	ATNI	Thu, Oct 26, 2006	19.51	19.70	19.27	19.45
109	NASDAQ	ATNI	Wed, Oct 25, 2006	19.00	19.67	19.00	19.40
108	NASDAQ	ATNI	Tue, Oct 24, 2006	18.94	20.20	18.55	19.67
107	NASDAQ	ATNI	Mon, Oct 23, 2006	19.09	19.33	18.96	19.05
106	NASDAQ	ATNI	Fri, Oct 20, 2006	19.25	19.36	19.07	19.16
105	NASDAQ	ATNI	Thu, Oct 19, 2006	19.03	19.40	18.95	19.25
104	NASDAQ	ATNI	Wed, Oct 18, 2006	19.17	19.17	18.81	19.04
103	NASDAQ	ATNI	Tue, Oct 17, 2006	19.11	19.11	18.90	19.10
102	NASDAQ	ATNI	Mon, Oct 16, 2006	19.51	19.51	18.81	19.12
101	NASDAQ	ATNI	Fri, Oct 13, 2006	19.40	19.87	19.15	19.58
100	NASDAQ	ATNI	Thu, Oct 12, 2006	18.89	19.36	18.81	19.36
99	NASDAQ	ATNI	Wed, Oct 11, 2006	18.89	19.12	18.76	18.88
98	NASDAQ	ATNI	Tue, Oct 10, 2006	19.35	19.39	19.00	19.02
97	NASDAQ	ATNI	Mon, Oct 9, 2006	19.30	19.34	19.18	19.28
96	NASDAQ	ATNI	Fri, Oct 6, 2006	19.00	19.40	18.99	19.25
95	NASDAQ	ATNI	Thu, Oct 5, 2006	18.99	19.00	18.40	19.00
94	NASDAQ	ATNI	Wed, Oct 4, 2006	18.66	18.98	18.39	18.93
93	NASDAQ	ATNI	Tue, Oct 3, 2006	18.30	18.65	18.10	18.55
92	NASDAQ	ATNI	Mon, Oct 2, 2006	18.47	18.62	18.30	18.47
91	NASDAQ	ATNI	Fri, Sep 29, 2006	18.66	18.83	18.20	18.48
90	NASDAQ	ATNI	Thu, Sep 28, 2006	18.02	19.22	17.93	18.85
89	NASDAQ	ATNI	Wed, Sep 27, 2006	18.11	18.17	17.54	18.16
88	NASDAQ	ATNI	Tue, Sep 26, 2006	18.08	18.78	18.08	18.25
87	NASDAQ	ATNI	Mon, Sep 25, 2006	17.24	18.31	17.24	18.08
86	NASDAQ	ATNI	Fri, Sep 22, 2006	17.63	17.63	17.00	17.27
85	NASDAQ	ATNI	Thu, Sep 21, 2006	17.52	17.94	17.39	17.70
84	NASDAQ	ATNI	Wed, Sep 20, 2006	18.29	18.61	16.84	17.52
83	NASDAQ	ATNI	Tue, Sep 19, 2006	18.51	18.95	17.69	18.18
82	NASDAQ	ATNI	Mon, Sep 18, 2006	18.32	18.71	18.32	18.56
81	NASDAQ	ATNI	Fri, Sep 15, 2006	18.79	18.89	18.16	18.31
80	NASDAQ	ATNI	Thu, Sep 14, 2006	18.67	18.82	18.56	18.70
79	NASDAQ	ATNI	Wed, Sep 13, 2006	18.50	18.77	18.50	18.77
78	NASDAQ	ATNI	Tue, Sep 12, 2006	18.71	18.91	18.47	18.73
77	NASDAQ	ATNI	Mon, Sep 11, 2006	18.50	18.83	18.50	18.76
76	NASDAQ	ATNI	Fri, Sep 8, 2006	18.60	18.66	18.33	18.55
75	NASDAQ	ATNI	Thu, Sep 7, 2006	18.62	18.82	18.60	18.65
74	NASDAQ	ATNI	Wed, Sep 6, 2006	18.65	18.83	18.49	18.63
73	NASDAQ	ATNI	Tue, Sep 5, 2006	18.70	18.81	18.60	18.79
72	NASDAQ	ATNI	Fri, Sep 1, 2006	18.41	18.77	18.41	18.54
71	NASDAQ	ATNI	Thu, Aug 31, 2006	18.84	18.84	18.33	18.39
70	NASDAQ	ATNI	Wed, Aug 30, 2006	18.28	18.99	18.28	18.84
69	NASDAQ	ATNI	Tue, Aug 29, 2006	18.80	18.84	18.20	18.74
68	NASDAQ	ATNI	Mon, Aug 28, 2006	18.58	18.77	18.36	18.75
67	NASDAQ	ATNI	Fri, Aug 25, 2006	18.35	18.78	18.35	18.53
66	NASDAQ	ATNI	Thu, Aug 24, 2006	18.67	18.77	18.17	18.42
65	NASDAQ	ATNI	Wed, Aug 23, 2006	18.83	18.99	18.45	18.67
64	NASDAQ	ATNI	Tue, Aug 22, 2006	19.00	19.00	18.66	18.91
63	NASDAQ	ATNI	Mon, Aug 21, 2006	19.01	19.07	18.77	19.02
62	NASDAQ	ATNI	Fri, Aug 18, 2006	19.00	19.24	19.00	19.20
61	NASDAQ	ATNI	Thu, Aug 17, 2006	18.90	19.10	18.90	19.03
60	NASDAQ	ATNI	Wed, Aug 16, 2006	19.00	19.04	18.80	18.93
59	NASDAQ	ATNI	Tue, Aug 15, 2006	19.10	19.10	18.92	18.99
58	NASDAQ	ATNI	Mon, Aug 14, 2006	18.95	18.99	18.85	18.98
57	NASDAQ	ATNI	Fri, Aug 11, 2006	18.92	18.97	17.90	18.83
56	NASDAQ	ATNI	Thu, Aug 10, 2006	19.00	19.04	18.91	18.91
55	NASDAQ	ATNI	Wed, Aug 9, 2006	19.18	19.18	18.91	18.99
54	NASDAQ	ATNI	Tue, Aug 8, 2006	18.96	19.10	18.91	18.94
53	NASDAQ	ATNI	Mon, Aug 7, 2006	18.84	19.10	18.70	19.10
52	NASDAQ	ATNI	Fri, Aug 4, 2006	18.66	19.21	18.50	18.94
51	NASDAQ	ATNI	Thu, Aug 3, 2006	18.29	18.60	18.29	18.48
50	NASDAQ	ATNI	Wed, Aug 2, 2006	18.48	18.72	18.25	18.50
49	NASDAQ	ATNI	Tue, Aug 1, 2006	18.52	18.98	18.25	18.41
48	NASDAQ	ATNI	Mon, Jul 31, 2006	18.42	18.90	18.36	18.58
47	NASDAQ	ATNI	Fri, Jul 28, 2006	18.25	18.84	18.25	18.60
46	NASDAQ	ATNI	Thu, Jul 27, 2006	18.64	18.64	18.07	18.33
45	NASDAQ	ATNI	Wed, Jul 26, 2006	18.82	18.82	18.36	18.43
44	NASDAQ	ATNI	Tue, Jul 25, 2006	17.96	18.81	17.55	18.64
43	NASDAQ	ATNI	Mon, Jul 24, 2006	18.52	18.53	18.06	18.08
42	NASDAQ	ATNI	Fri, Jul 21, 2006	19.26	19.38	18.09	18.30
41	NASDAQ	ATNI	Thu, Jul 20, 2006	20.26	20.44	19.55	19.75
40	NASDAQ	ATNI	Wed, Jul 19, 2006	20.18	20.86	20.03	20.45
39	NASDAQ	ATNI	Tue, Jul 18, 2006	19.70	20.09	18.01	19.84
38	NASDAQ	ATNI	Mon, Jul 17, 2006	19.20	20.85	19.20	19.76
37	NASDAQ	ATNI	Fri, Jul 14, 2006	18.86	22.96	18.50	19.21
36	NASDAQ	ATNI	Thu, Jul 13, 2006	20.06	20.06	19.00	19.00
35	NASDAQ	ATNI	Wed, Jul 12, 2006	20.10	20.28	20.02	20.18
34	NASDAQ	ATNI	Tue, Jul 11, 2006	20.10	20.30	20.08	20.16
33	NASDAQ	ATNI	Mon, Jul 10, 2006	19.75	20.36	19.55	20.16
32	NASDAQ	ATNI	Fri, Jul 7, 2006	19.38	19.75	19.38	19.53
31	NASDAQ	ATNI	Thu, Jul 6, 2006	20.16	20.51	19.24	19.38
30	NASDAQ	ATNI	Wed, Jul 5, 2006	20.17	20.74	19.55	20.04
29	NASDAQ	ATNI	Mon, Jul 3, 2006	22.13	22.24	20.07	20.32
28	NASDAQ	ATNI	Fri, Jun 30, 2006	21.90	22.27	20.83	20.83
27	NASDAQ	ATNI	Thu, Jun 29, 2006	21.36	22.59	20.74	21.85
26	NASDAQ	ATNI	Wed, Jun 28, 2006	22.67	23.29	21.44	21.52
25	NASDAQ	ATNI	Tue, Jun 27, 2006	22.77	23.14	22.20	22.39
24	NASDAQ	ATNI	Mon, Jun 26, 2006	22.15	22.67	21.35	22.67
23	NASDAQ	ATNI	Fri, Jun 23, 2006	22.36	22.57	21.97	22.15
22	NASDAQ	ATNI	Thu, Jun 22, 2006	23.55	23.55	21.34	21.97
21	NASDAQ	ATNI	Wed, Jun 21, 2006	23.80	23.80	21.20	22.13
20	NASDAQ	ATNI	Tue, Jun 20, 2006	24.43	24.43	21.60	23.18
19	NASDAQ	ATNI	Mon, Jun 19, 2006	22.96	23.00	22.12	22.26
18	NASDAQ	ATNI	Fri, Jun 16, 2006	22.50	22.76	21.42	22.76
17	NASDAQ	ATNI	Thu, Jun 15, 2006	21.01	22.15	21.01	22.15
16	NASDAQ	ATNI	Wed, Jun 14, 2006	22.97	22.97	20.92	22.13
15	NASDAQ	ATNI	Tue, Jun 13, 2006	20.35	21.16	20.35	21.12
14	NASDAQ	ATNI	Mon, Jun 12, 2006	20.41	21.27	19.64	20.19
13	NASDAQ	ATNI	Fri, Jun 9, 2006	20.00	21.83	20.00	20.61
12	NASDAQ	ATNI	Thu, Jun 8, 2006	20.01	20.99	20.01	20.63
11	NASDAQ	ATNI	Wed, Jun 7, 2006	21.38	21.50	20.31	20.78
10	NASDAQ	ATNI	Tue, Jun 6, 2006	22.00	22.84	21.72	22.37
9	NASDAQ	ATNI	Mon, Jun 5, 2006	24.21	24.33	22.50	22.50
8	NASDAQ	ATNI	Fri, Jun 2, 2006	26.50	26.50	24.83	24.83
7	NASDAQ	ATNI	Thu, Jun 1, 2006	25.17	26.48	25.17	26.06
6	NASDAQ	ATNI	Wed, May 31, 2006	23.27	25.24	23.27	25.24
5	NASDAQ	ATNI	Tue, May 30, 2006	22.08	23.90	22.03	23.10
4	NASDAQ	ATNI	Fri, May 26, 2006	21.29	22.50	21.29	22.15
3	NASDAQ	ATNI	Thu, May 25, 2006	20.75	24.00	20.75	21.68
2	NASDAQ	ATNI	Wed, May 24, 2006	21.01	21.25	20.60	21.15
1	NASDAQ	ATNI	Tue, May 23, 2006	22.00	23.00	21.01	21.40
#	Exchange	Symbol	Date	Open	High	Low	Close

ATN International Inc NASDAQ:ATNI 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