Air Transport Services Group Inc NASDAQ:ATSG Historical Prices

Below are the 4009 trading days of historical prices for ATSG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4009	NASDAQ	ATSG	Fri, Apr 19, 2024	12.50	12.82	12.46	12.64
4008	NASDAQ	ATSG	Thu, Apr 18, 2024	12.45	12.86	12.45	12.61
4007	NASDAQ	ATSG	Wed, Apr 17, 2024	12.61	12.79	12.31	12.45
4006	NASDAQ	ATSG	Tue, Apr 16, 2024	12.28	12.75	12.08	12.56
4005	NASDAQ	ATSG	Mon, Apr 15, 2024	12.82	12.95	12.38	12.40
4004	NASDAQ	ATSG	Fri, Apr 12, 2024	12.93	13.03	12.67	12.80
4003	NASDAQ	ATSG	Thu, Apr 11, 2024	12.93	13.18	12.62	13.05
4002	NASDAQ	ATSG	Wed, Apr 10, 2024	12.77	13.05	12.54	12.96
4001	NASDAQ	ATSG	Tue, Apr 9, 2024	12.95	13.23	12.85	13.16
4000	NASDAQ	ATSG	Mon, Apr 8, 2024	13.05	13.15	12.89	12.90
3999	NASDAQ	ATSG	Fri, Apr 5, 2024	12.62	12.95	12.52	12.92
3998	NASDAQ	ATSG	Thu, Apr 4, 2024	13.20	13.32	12.68	12.73
3997	NASDAQ	ATSG	Wed, Apr 3, 2024	12.75	13.35	12.71	13.12
3996	NASDAQ	ATSG	Tue, Apr 2, 2024	13.10	13.20	12.76	12.89
3995	NASDAQ	ATSG	Mon, Apr 1, 2024	13.76	13.76	13.27	13.32
3994	NASDAQ	ATSG	Thu, Mar 28, 2024	13.80	14.31	13.71	13.76
3993	NASDAQ	ATSG	Wed, Mar 27, 2024	13.34	13.86	13.27	13.80
3992	NASDAQ	ATSG	Tue, Mar 26, 2024	13.29	13.43	13.04	13.21
3991	NASDAQ	ATSG	Mon, Mar 25, 2024	13.11	13.24	12.69	13.14
3990	NASDAQ	ATSG	Fri, Mar 22, 2024	13.24	13.24	12.80	13.02
3989	NASDAQ	ATSG	Thu, Mar 21, 2024	12.54	13.29	12.49	13.17
3988	NASDAQ	ATSG	Wed, Mar 20, 2024	11.75	12.59	11.71	12.47
3987	NASDAQ	ATSG	Tue, Mar 19, 2024	11.72	12.06	11.62	11.90
3986	NASDAQ	ATSG	Mon, Mar 18, 2024	12.11	12.24	11.78	11.78
3985	NASDAQ	ATSG	Fri, Mar 15, 2024	12.23	12.51	12.08	12.11
3984	NASDAQ	ATSG	Thu, Mar 14, 2024	12.78	12.89	12.10	12.26
3983	NASDAQ	ATSG	Wed, Mar 13, 2024	12.32	12.92	12.32	12.86
3982	NASDAQ	ATSG	Tue, Mar 12, 2024	12.73	12.83	12.35	12.35
3981	NASDAQ	ATSG	Mon, Mar 11, 2024	13.10	13.10	12.72	12.76
3980	NASDAQ	ATSG	Fri, Mar 8, 2024	13.44	13.81	12.98	13.15
3979	NASDAQ	ATSG	Thu, Mar 7, 2024	13.26	13.40	12.98	13.28
3978	NASDAQ	ATSG	Wed, Mar 6, 2024	13.00	13.26	12.77	13.24
3977	NASDAQ	ATSG	Tue, Mar 5, 2024	12.44	13.22	12.37	12.87
3976	NASDAQ	ATSG	Mon, Mar 4, 2024	12.12	12.65	12.05	12.54
3975	NASDAQ	ATSG	Fri, Mar 1, 2024	12.12	12.16	11.76	12.12
3974	NASDAQ	ATSG	Thu, Feb 29, 2024	12.27	12.41	12.02	12.07
3973	NASDAQ	ATSG	Wed, Feb 28, 2024	12.67	13.41	12.16	12.19
3972	NASDAQ	ATSG	Tue, Feb 27, 2024	13.26	13.55	12.49	12.82
3971	NASDAQ	ATSG	Mon, Feb 26, 2024	13.75	13.87	13.35	13.37
3970	NASDAQ	ATSG	Fri, Feb 23, 2024	13.67	13.98	13.51	13.94
3969	NASDAQ	ATSG	Thu, Feb 22, 2024	14.05	14.05	13.64	13.69
3968	NASDAQ	ATSG	Wed, Feb 21, 2024	14.05	14.17	13.79	13.83
3967	NASDAQ	ATSG	Tue, Feb 20, 2024	14.08	14.36	13.93	14.11
3966	NASDAQ	ATSG	Fri, Feb 16, 2024	14.55	14.55	14.25	14.31
3965	NASDAQ	ATSG	Thu, Feb 15, 2024	14.52	14.76	14.45	14.72
3964	NASDAQ	ATSG	Wed, Feb 14, 2024	14.77	14.77	14.14	14.46
3963	NASDAQ	ATSG	Tue, Feb 13, 2024	14.86	14.91	14.20	14.39
3962	NASDAQ	ATSG	Mon, Feb 12, 2024	14.95	15.40	14.95	15.30
3961	NASDAQ	ATSG	Fri, Feb 9, 2024	14.56	14.96	14.44	14.87
3960	NASDAQ	ATSG	Thu, Feb 8, 2024	14.39	14.62	14.16	14.48
3959	NASDAQ	ATSG	Wed, Feb 7, 2024	14.36	14.60	14.26	14.45
3958	NASDAQ	ATSG	Tue, Feb 6, 2024	14.15	14.51	14.13	14.28
3957	NASDAQ	ATSG	Mon, Feb 5, 2024	14.40	14.61	14.18	14.19
3956	NASDAQ	ATSG	Fri, Feb 2, 2024	14.98	15.06	14.57	14.57
3955	NASDAQ	ATSG	Thu, Feb 1, 2024	15.58	15.83	14.95	15.13
3954	NASDAQ	ATSG	Wed, Jan 31, 2024	15.90	15.93	15.44	15.49
3953	NASDAQ	ATSG	Tue, Jan 30, 2024	16.28	16.40	15.89	15.90
3952	NASDAQ	ATSG	Mon, Jan 29, 2024	16.48	16.56	16.21	16.36
3951	NASDAQ	ATSG	Fri, Jan 26, 2024	16.88	17.07	16.48	16.55
3950	NASDAQ	ATSG	Thu, Jan 25, 2024	16.75	16.88	16.42	16.78
3949	NASDAQ	ATSG	Wed, Jan 24, 2024	16.72	16.79	16.43	16.45
3948	NASDAQ	ATSG	Tue, Jan 23, 2024	16.85	17.26	16.47	16.49
3947	NASDAQ	ATSG	Mon, Jan 22, 2024	16.42	16.74	16.28	16.71
3946	NASDAQ	ATSG	Fri, Jan 19, 2024	15.99	16.32	15.77	16.20
3945	NASDAQ	ATSG	Thu, Jan 18, 2024	15.63	15.96	15.57	15.95
3944	NASDAQ	ATSG	Wed, Jan 17, 2024	15.66	15.95	15.42	15.52
3943	NASDAQ	ATSG	Tue, Jan 16, 2024	16.20	16.34	15.93	15.94
3942	NASDAQ	ATSG	Fri, Jan 12, 2024	16.60	16.74	16.17	16.36
3941	NASDAQ	ATSG	Thu, Jan 11, 2024	16.49	16.70	16.32	16.39
3940	NASDAQ	ATSG	Wed, Jan 10, 2024	16.21	16.55	16.05	16.55
3939	NASDAQ	ATSG	Tue, Jan 9, 2024	16.39	16.77	16.18	16.21
3938	NASDAQ	ATSG	Mon, Jan 8, 2024	16.70	16.85	16.45	16.66
3937	NASDAQ	ATSG	Fri, Jan 5, 2024	16.35	16.74	16.17	16.61
3936	NASDAQ	ATSG	Thu, Jan 4, 2024	16.50	16.80	16.35	16.41
3935	NASDAQ	ATSG	Wed, Jan 3, 2024	16.40	16.62	15.96	16.39
3934	NASDAQ	ATSG	Tue, Jan 2, 2024	17.56	17.62	16.39	16.52
3933	NASDAQ	ATSG	Fri, Dec 29, 2023	17.60	17.74	17.51	17.61
3932	NASDAQ	ATSG	Thu, Dec 28, 2023	17.27	17.79	17.27	17.68
3931	NASDAQ	ATSG	Wed, Dec 27, 2023	17.31	17.37	17.11	17.26
3930	NASDAQ	ATSG	Tue, Dec 26, 2023	17.31	17.56	17.20	17.26
3929	NASDAQ	ATSG	Fri, Dec 22, 2023	17.04	17.30	16.98	17.24
3928	NASDAQ	ATSG	Thu, Dec 21, 2023	16.80	17.12	16.54	16.91
3927	NASDAQ	ATSG	Wed, Dec 20, 2023	17.00	17.24	16.55	16.61
3926	NASDAQ	ATSG	Tue, Dec 19, 2023	17.00	17.19	16.86	17.03
3925	NASDAQ	ATSG	Mon, Dec 18, 2023	17.06	17.09	16.45	16.83
3924	NASDAQ	ATSG	Fri, Dec 15, 2023	16.79	17.22	16.56	16.93
3923	NASDAQ	ATSG	Thu, Dec 14, 2023	16.02	16.72	16.02	16.64
3922	NASDAQ	ATSG	Wed, Dec 13, 2023	15.52	15.90	15.04	15.82
3921	NASDAQ	ATSG	Tue, Dec 12, 2023	15.52	15.72	15.29	15.49
3920	NASDAQ	ATSG	Mon, Dec 11, 2023	15.63	15.71	15.39	15.54
3919	NASDAQ	ATSG	Fri, Dec 8, 2023	15.64	15.74	15.29	15.60
3918	NASDAQ	ATSG	Thu, Dec 7, 2023	15.40	15.80	15.34	15.66
3917	NASDAQ	ATSG	Wed, Dec 6, 2023	15.79	16.11	15.32	15.36
3916	NASDAQ	ATSG	Tue, Dec 5, 2023	16.00	16.03	15.67	15.67
3915	NASDAQ	ATSG	Mon, Dec 4, 2023	16.05	16.26	15.79	16.05
3914	NASDAQ	ATSG	Fri, Dec 1, 2023	15.87	16.40	15.85	16.11
3913	NASDAQ	ATSG	Thu, Nov 30, 2023	15.85	16.06	15.66	15.91
3912	NASDAQ	ATSG	Wed, Nov 29, 2023	15.61	16.04	15.58	15.80
3911	NASDAQ	ATSG	Tue, Nov 28, 2023	15.88	15.88	15.41	15.54
3910	NASDAQ	ATSG	Mon, Nov 27, 2023	15.84	16.08	15.68	15.74
3909	NASDAQ	ATSG	Fri, Nov 24, 2023	15.77	16.12	15.74	15.96
3908	NASDAQ	ATSG	Wed, Nov 22, 2023	15.90	16.07	15.71	15.75
3907	NASDAQ	ATSG	Tue, Nov 21, 2023	16.07	16.11	15.71	15.78
3906	NASDAQ	ATSG	Mon, Nov 20, 2023	15.90	16.26	15.76	16.11
3905	NASDAQ	ATSG	Fri, Nov 17, 2023	15.85	15.91	15.64	15.88
3904	NASDAQ	ATSG	Thu, Nov 16, 2023	15.86	16.17	15.22	15.70
3903	NASDAQ	ATSG	Wed, Nov 15, 2023	16.10	16.57	15.89	15.98
3902	NASDAQ	ATSG	Tue, Nov 14, 2023	15.07	16.00	15.07	15.93
3901	NASDAQ	ATSG	Mon, Nov 13, 2023	14.86	15.14	14.57	14.67
3900	NASDAQ	ATSG	Fri, Nov 10, 2023	15.06	15.16	14.29	14.99
3899	NASDAQ	ATSG	Thu, Nov 9, 2023	14.42	15.11	14.30	14.44
3898	NASDAQ	ATSG	Wed, Nov 8, 2023	15.30	15.48	14.03	14.32
3897	NASDAQ	ATSG	Tue, Nov 7, 2023	15.18	16.35	14.63	15.62
3896	NASDAQ	ATSG	Mon, Nov 6, 2023	20.50	20.56	20.24	20.25
3895	NASDAQ	ATSG	Fri, Nov 3, 2023	20.51	20.79	20.37	20.62
3894	NASDAQ	ATSG	Thu, Nov 2, 2023	19.65	20.21	19.53	20.16
3893	NASDAQ	ATSG	Wed, Nov 1, 2023	19.50	19.54	19.11	19.46
3892	NASDAQ	ATSG	Tue, Oct 31, 2023	19.21	19.59	19.13	19.57
3891	NASDAQ	ATSG	Mon, Oct 30, 2023	19.16	19.34	18.92	19.26
3890	NASDAQ	ATSG	Fri, Oct 27, 2023	18.85	19.10	18.72	18.93
3889	NASDAQ	ATSG	Thu, Oct 26, 2023	19.13	19.13	18.50	18.77
3888	NASDAQ	ATSG	Wed, Oct 25, 2023	19.16	19.25	18.90	19.07
3887	NASDAQ	ATSG	Tue, Oct 24, 2023	19.57	19.86	19.14	19.27
3886	NASDAQ	ATSG	Mon, Oct 23, 2023	19.70	19.85	19.32	19.60
3885	NASDAQ	ATSG	Fri, Oct 20, 2023	20.50	20.50	19.68	19.70
3884	NASDAQ	ATSG	Thu, Oct 19, 2023	20.66	20.75	20.25	20.34
3883	NASDAQ	ATSG	Wed, Oct 18, 2023	21.10	21.14	20.59	20.60
3882	NASDAQ	ATSG	Tue, Oct 17, 2023	20.37	21.29	20.37	21.25
3881	NASDAQ	ATSG	Mon, Oct 16, 2023	20.34	20.51	20.16	20.46
3880	NASDAQ	ATSG	Fri, Oct 13, 2023	20.56	20.62	20.02	20.16
3879	NASDAQ	ATSG	Thu, Oct 12, 2023	20.77	20.77	20.20	20.56
3878	NASDAQ	ATSG	Wed, Oct 11, 2023	21.32	21.60	20.41	20.66
3877	NASDAQ	ATSG	Tue, Oct 10, 2023	21.27	21.58	21.20	21.34
3876	NASDAQ	ATSG	Mon, Oct 9, 2023	21.20	21.32	21.00	21.16
3875	NASDAQ	ATSG	Fri, Oct 6, 2023	21.39	21.49	20.94	21.41
3874	NASDAQ	ATSG	Thu, Oct 5, 2023	21.01	21.78	21.01	21.53
3873	NASDAQ	ATSG	Wed, Oct 4, 2023	20.77	21.01	20.37	21.00
3872	NASDAQ	ATSG	Tue, Oct 3, 2023	20.63	20.81	20.53	20.74
3871	NASDAQ	ATSG	Mon, Oct 2, 2023	20.89	20.98	20.59	20.80
3870	NASDAQ	ATSG	Fri, Sep 29, 2023	21.37	21.48	20.84	20.87
3869	NASDAQ	ATSG	Thu, Sep 28, 2023	20.78	21.30	20.58	21.29
3868	NASDAQ	ATSG	Wed, Sep 27, 2023	20.69	20.89	20.49	20.86
3867	NASDAQ	ATSG	Tue, Sep 26, 2023	21.05	21.30	20.59	20.61
3866	NASDAQ	ATSG	Mon, Sep 25, 2023	20.71	21.37	20.71	21.24
3865	NASDAQ	ATSG	Fri, Sep 22, 2023	21.03	21.05	20.54	20.74
3864	NASDAQ	ATSG	Thu, Sep 21, 2023	20.97	21.18	20.82	21.00
3863	NASDAQ	ATSG	Wed, Sep 20, 2023	21.68	22.13	21.00	21.03
3862	NASDAQ	ATSG	Tue, Sep 19, 2023	21.26	21.44	20.81	20.96
3861	NASDAQ	ATSG	Mon, Sep 18, 2023	21.28	21.36	20.92	21.19
3860	NASDAQ	ATSG	Fri, Sep 15, 2023	20.55	21.43	20.55	21.32
3859	NASDAQ	ATSG	Thu, Sep 14, 2023	20.76	21.13	20.49	20.58
3858	NASDAQ	ATSG	Wed, Sep 13, 2023	21.32	21.51	20.62	20.66
3857	NASDAQ	ATSG	Tue, Sep 12, 2023	21.44	21.44	20.82	21.23
3856	NASDAQ	ATSG	Mon, Sep 11, 2023	21.36	21.36	21.36	21.36
3855	NASDAQ	ATSG	Fri, Sep 8, 2023	20.81	21.32	20.63	21.20
3854	NASDAQ	ATSG	Thu, Sep 7, 2023	21.28	21.36	20.63	20.66
3853	NASDAQ	ATSG	Wed, Sep 6, 2023	21.54	21.75	21.16	21.29
3852	NASDAQ	ATSG	Tue, Sep 5, 2023	21.57	21.95	21.28	21.57
3851	NASDAQ	ATSG	Fri, Sep 1, 2023	21.79	21.98	21.57	21.62
3850	NASDAQ	ATSG	Thu, Aug 31, 2023	21.73	21.73	21.40	21.56
3849	NASDAQ	ATSG	Wed, Aug 30, 2023	21.72	22.18	21.60	21.78
3848	NASDAQ	ATSG	Tue, Aug 29, 2023	21.27	22.08	20.96	21.83
3847	NASDAQ	ATSG	Mon, Aug 28, 2023	21.23	21.54	20.99	21.30
3846	NASDAQ	ATSG	Fri, Aug 25, 2023	20.81	21.37	20.72	21.18
3845	NASDAQ	ATSG	Thu, Aug 24, 2023	21.58	21.82	20.84	20.87
3844	NASDAQ	ATSG	Wed, Aug 23, 2023	21.25	21.79	21.11	21.73
3843	NASDAQ	ATSG	Tue, Aug 22, 2023	21.85	22.02	21.11	21.25
3842	NASDAQ	ATSG	Mon, Aug 21, 2023	21.71	21.92	21.64	21.81
3841	NASDAQ	ATSG	Fri, Aug 18, 2023	21.23	21.93	21.09	21.75
3840	NASDAQ	ATSG	Thu, Aug 17, 2023	21.59	21.86	21.25	21.35
3839	NASDAQ	ATSG	Wed, Aug 16, 2023	22.55	22.70	21.48	21.51
3838	NASDAQ	ATSG	Tue, Aug 15, 2023	22.35	22.72	22.09	22.59
3837	NASDAQ	ATSG	Mon, Aug 14, 2023	22.27	22.64	22.16	22.47
3836	NASDAQ	ATSG	Fri, Aug 11, 2023	22.78	22.88	22.38	22.63
3835	NASDAQ	ATSG	Thu, Aug 10, 2023	22.50	23.28	22.11	22.91
3834	NASDAQ	ATSG	Wed, Aug 9, 2023	23.31	23.31	22.20	22.43
3833	NASDAQ	ATSG	Tue, Aug 8, 2023	22.33	22.75	22.23	22.70
3832	NASDAQ	ATSG	Mon, Aug 7, 2023	23.47	24.09	22.35	22.44
3831	NASDAQ	ATSG	Fri, Aug 4, 2023	24.24	24.96	22.19	22.97
3830	NASDAQ	ATSG	Thu, Aug 3, 2023	20.21	20.26	19.90	19.99
3829	NASDAQ	ATSG	Wed, Aug 2, 2023	20.46	20.46	19.99	20.21
3828	NASDAQ	ATSG	Tue, Aug 1, 2023	20.15	20.51	20.00	20.49
3827	NASDAQ	ATSG	Mon, Jul 31, 2023	19.75	20.26	19.75	20.16
3826	NASDAQ	ATSG	Fri, Jul 28, 2023	19.69	19.92	19.58	19.73
3825	NASDAQ	ATSG	Thu, Jul 27, 2023	19.88	19.91	19.41	19.50
3824	NASDAQ	ATSG	Wed, Jul 26, 2023	19.63	19.88	19.63	19.84
3823	NASDAQ	ATSG	Tue, Jul 25, 2023	19.79	19.85	19.54	19.66
3822	NASDAQ	ATSG	Mon, Jul 24, 2023	19.76	19.91	19.47	19.82
3821	NASDAQ	ATSG	Fri, Jul 21, 2023	20.16	20.16	19.75	19.77
3820	NASDAQ	ATSG	Thu, Jul 20, 2023	20.14	20.21	20.00	20.15
3819	NASDAQ	ATSG	Wed, Jul 19, 2023	20.18	20.33	20.00	20.09
3818	NASDAQ	ATSG	Tue, Jul 18, 2023	19.83	20.29	19.83	20.07
3817	NASDAQ	ATSG	Mon, Jul 17, 2023	19.33	19.91	19.12	19.75
3816	NASDAQ	ATSG	Fri, Jul 14, 2023	19.56	19.70	19.23	19.32
3815	NASDAQ	ATSG	Thu, Jul 13, 2023	19.38	19.67	19.34	19.61
3814	NASDAQ	ATSG	Wed, Jul 12, 2023	19.89	19.94	19.32	19.37
3813	NASDAQ	ATSG	Tue, Jul 11, 2023	19.29	19.57	19.24	19.56
3812	NASDAQ	ATSG	Mon, Jul 10, 2023	19.20	19.47	19.15	19.22
3811	NASDAQ	ATSG	Fri, Jul 7, 2023	19.05	19.35	19.05	19.22
3810	NASDAQ	ATSG	Thu, Jul 6, 2023	18.82	19.03	18.63	18.95
3809	NASDAQ	ATSG	Wed, Jul 5, 2023	19.07	19.30	18.78	19.06
3808	NASDAQ	ATSG	Mon, Jul 3, 2023	18.83	19.27	18.83	19.24
3807	NASDAQ	ATSG	Fri, Jun 30, 2023	18.76	18.92	18.61	18.87
3806	NASDAQ	ATSG	Thu, Jun 29, 2023	18.66	18.89	18.59	18.63
3805	NASDAQ	ATSG	Wed, Jun 28, 2023	18.75	18.91	18.47	18.69
3804	NASDAQ	ATSG	Tue, Jun 27, 2023	18.40	18.94	18.34	18.79
3803	NASDAQ	ATSG	Mon, Jun 26, 2023	18.54	18.92	18.42	18.43
3802	NASDAQ	ATSG	Fri, Jun 23, 2023	18.75	18.90	18.54	18.62
3801	NASDAQ	ATSG	Thu, Jun 22, 2023	19.07	19.07	18.61	18.96
3800	NASDAQ	ATSG	Wed, Jun 21, 2023	19.15	19.40	19.06	19.13
3799	NASDAQ	ATSG	Tue, Jun 20, 2023	19.15	19.37	18.88	19.30
3798	NASDAQ	ATSG	Fri, Jun 16, 2023	19.43	19.46	19.16	19.25
3797	NASDAQ	ATSG	Thu, Jun 15, 2023	18.82	19.28	18.82	19.24
3796	NASDAQ	ATSG	Wed, Jun 14, 2023	19.41	19.59	18.82	18.86
3795	NASDAQ	ATSG	Tue, Jun 13, 2023	19.13	19.62	19.13	19.38
3794	NASDAQ	ATSG	Mon, Jun 12, 2023	18.57	19.23	18.41	19.05
3793	NASDAQ	ATSG	Fri, Jun 9, 2023	18.78	18.86	18.27	18.65
3792	NASDAQ	ATSG	Thu, Jun 8, 2023	18.48	18.82	18.19	18.74
3791	NASDAQ	ATSG	Wed, Jun 7, 2023	18.10	18.64	18.09	18.57
3790	NASDAQ	ATSG	Tue, Jun 6, 2023	17.35	18.01	17.21	17.93
3789	NASDAQ	ATSG	Mon, Jun 5, 2023	17.77	17.80	17.29	17.44
3788	NASDAQ	ATSG	Fri, Jun 2, 2023	17.16	17.79	17.11	17.78
3787	NASDAQ	ATSG	Thu, Jun 1, 2023	16.74	17.09	16.71	16.91
3786	NASDAQ	ATSG	Wed, May 31, 2023	17.34	17.46	16.66	16.70
3785	NASDAQ	ATSG	Tue, May 30, 2023	17.50	17.77	17.20	17.36
3784	NASDAQ	ATSG	Fri, May 26, 2023	17.39	17.90	17.39	17.48
3783	NASDAQ	ATSG	Thu, May 25, 2023	17.24	17.37	17.10	17.27
3782	NASDAQ	ATSG	Wed, May 24, 2023	17.18	17.44	17.03	17.31
3781	NASDAQ	ATSG	Tue, May 23, 2023	17.07	17.62	17.02	17.22
3780	NASDAQ	ATSG	Mon, May 22, 2023	16.91	17.12	16.90	17.02
3779	NASDAQ	ATSG	Fri, May 19, 2023	16.90	16.94	16.51	16.90
3778	NASDAQ	ATSG	Thu, May 18, 2023	16.29	16.79	16.27	16.74
3777	NASDAQ	ATSG	Wed, May 17, 2023	15.99	16.35	15.86	16.28
3776	NASDAQ	ATSG	Tue, May 16, 2023	15.94	16.12	15.87	15.99
3775	NASDAQ	ATSG	Mon, May 15, 2023	15.65	16.24	15.57	16.09
3774	NASDAQ	ATSG	Fri, May 12, 2023	15.78	15.78	15.35	15.52
3773	NASDAQ	ATSG	Thu, May 11, 2023	15.57	15.87	15.32	15.65
3772	NASDAQ	ATSG	Wed, May 10, 2023	15.71	15.89	15.26	15.66
3771	NASDAQ	ATSG	Tue, May 9, 2023	14.73	15.82	14.39	15.69
3770	NASDAQ	ATSG	Mon, May 8, 2023	15.02	15.84	14.77	14.85
3769	NASDAQ	ATSG	Fri, May 5, 2023	18.19	18.61	14.83	14.93
3768	NASDAQ	ATSG	Thu, May 4, 2023	20.25	20.92	19.70	19.86
3767	NASDAQ	ATSG	Wed, May 3, 2023	20.41	20.79	20.36	20.38
3766	NASDAQ	ATSG	Tue, May 2, 2023	20.57	20.67	20.02	20.41
3765	NASDAQ	ATSG	Mon, May 1, 2023	20.41	20.77	20.12	20.73
3764	NASDAQ	ATSG	Fri, Apr 28, 2023	19.85	20.47	19.85	20.31
3763	NASDAQ	ATSG	Thu, Apr 27, 2023	19.26	19.82	19.15	19.82
3762	NASDAQ	ATSG	Wed, Apr 26, 2023	19.54	19.56	19.07	19.10
3761	NASDAQ	ATSG	Tue, Apr 25, 2023	20.00	20.04	19.38	19.53
3760	NASDAQ	ATSG	Mon, Apr 24, 2023	20.50	20.61	20.17	20.27
3759	NASDAQ	ATSG	Fri, Apr 21, 2023	20.24	20.54	20.09	20.50
3758	NASDAQ	ATSG	Thu, Apr 20, 2023	20.37	20.53	20.16	20.20
3757	NASDAQ	ATSG	Wed, Apr 19, 2023	19.60	20.61	19.51	20.31
3756	NASDAQ	ATSG	Tue, Apr 18, 2023	20.20	20.20	19.42	19.67
3755	NASDAQ	ATSG	Mon, Apr 17, 2023	20.64	20.73	20.13	20.15
3754	NASDAQ	ATSG	Fri, Apr 14, 2023	20.72	20.92	20.36	20.55
3753	NASDAQ	ATSG	Thu, Apr 13, 2023	20.89	20.89	20.58	20.66
3752	NASDAQ	ATSG	Wed, Apr 12, 2023	21.02	21.21	20.72	20.78
3751	NASDAQ	ATSG	Tue, Apr 11, 2023	20.87	21.07	20.70	20.88
3750	NASDAQ	ATSG	Mon, Apr 10, 2023	20.59	21.05	20.59	20.74
3749	NASDAQ	ATSG	Thu, Apr 6, 2023	20.48	20.72	20.45	20.63
3748	NASDAQ	ATSG	Wed, Apr 5, 2023	20.49	20.55	20.25	20.45
3747	NASDAQ	ATSG	Tue, Apr 4, 2023	20.91	20.91	20.25	20.60
3746	NASDAQ	ATSG	Mon, Apr 3, 2023	20.93	20.94	20.55	20.78
3745	NASDAQ	ATSG	Fri, Mar 31, 2023	20.70	20.96	20.62	20.83
3744	NASDAQ	ATSG	Thu, Mar 30, 2023	20.78	20.79	20.39	20.55
3743	NASDAQ	ATSG	Wed, Mar 29, 2023	20.80	20.82	20.42	20.55
3742	NASDAQ	ATSG	Tue, Mar 28, 2023	20.57	20.79	20.33	20.50
3741	NASDAQ	ATSG	Mon, Mar 27, 2023	20.20	20.72	20.19	20.65
3740	NASDAQ	ATSG	Fri, Mar 24, 2023	19.83	20.07	19.57	20.06
3739	NASDAQ	ATSG	Thu, Mar 23, 2023	20.16	20.48	19.72	19.88
3738	NASDAQ	ATSG	Wed, Mar 22, 2023	20.62	20.83	20.08	20.08
3737	NASDAQ	ATSG	Tue, Mar 21, 2023	20.23	20.62	20.23	20.57
3736	NASDAQ	ATSG	Mon, Mar 20, 2023	20.35	20.53	19.82	19.83
3735	NASDAQ	ATSG	Fri, Mar 17, 2023	20.55	20.77	20.17	20.23
3734	NASDAQ	ATSG	Thu, Mar 16, 2023	20.37	20.83	20.20	20.74
3733	NASDAQ	ATSG	Wed, Mar 15, 2023	20.30	20.70	20.03	20.61
3732	NASDAQ	ATSG	Tue, Mar 14, 2023	20.86	21.17	20.29	20.61
3731	NASDAQ	ATSG	Mon, Mar 13, 2023	20.28	20.65	20.14	20.37
3730	NASDAQ	ATSG	Fri, Mar 10, 2023	21.14	21.16	20.39	20.56
3729	NASDAQ	ATSG	Thu, Mar 9, 2023	21.80	21.86	21.14	21.19
3728	NASDAQ	ATSG	Wed, Mar 8, 2023	21.68	21.89	21.40	21.87
3727	NASDAQ	ATSG	Tue, Mar 7, 2023	22.02	22.03	21.70	21.71
3726	NASDAQ	ATSG	Mon, Mar 6, 2023	23.05	23.26	22.10	22.12
3725	NASDAQ	ATSG	Fri, Mar 3, 2023	22.11	23.04	22.01	22.94
3724	NASDAQ	ATSG	Thu, Mar 2, 2023	21.07	22.21	20.92	22.05
3723	NASDAQ	ATSG	Wed, Mar 1, 2023	20.84	21.13	20.73	21.03
3722	NASDAQ	ATSG	Tue, Feb 28, 2023	20.72	21.31	20.61	20.93
3721	NASDAQ	ATSG	Mon, Feb 27, 2023	20.50	21.58	20.40	20.96
3720	NASDAQ	ATSG	Fri, Feb 24, 2023	23.31	23.62	19.88	20.22
3719	NASDAQ	ATSG	Thu, Feb 23, 2023	24.76	25.13	24.66	24.90
3718	NASDAQ	ATSG	Wed, Feb 22, 2023	24.48	24.76	24.38	24.56
3717	NASDAQ	ATSG	Tue, Feb 21, 2023	24.61	24.80	24.31	24.37
3716	NASDAQ	ATSG	Fri, Feb 17, 2023	25.57	25.57	24.89	24.93
3715	NASDAQ	ATSG	Thu, Feb 16, 2023	25.40	25.51	25.07	25.40
3714	NASDAQ	ATSG	Wed, Feb 15, 2023	25.43	25.75	25.20	25.59
3713	NASDAQ	ATSG	Tue, Feb 14, 2023	25.02	26.00	25.02	25.71
3712	NASDAQ	ATSG	Mon, Feb 13, 2023	24.89	25.09	24.85	25.07
3711	NASDAQ	ATSG	Fri, Feb 10, 2023	24.87	25.19	24.69	24.94
3710	NASDAQ	ATSG	Thu, Feb 9, 2023	25.50	25.52	24.95	24.96
3709	NASDAQ	ATSG	Wed, Feb 8, 2023	25.49	25.77	25.22	25.31
3708	NASDAQ	ATSG	Tue, Feb 7, 2023	25.50	25.82	25.16	25.61
3707	NASDAQ	ATSG	Mon, Feb 6, 2023	27.97	27.97	25.61	25.64
3706	NASDAQ	ATSG	Fri, Feb 3, 2023	28.24	28.42	28.08	28.16
3705	NASDAQ	ATSG	Thu, Feb 2, 2023	28.33	28.70	28.32	28.51
3704	NASDAQ	ATSG	Wed, Feb 1, 2023	28.30	28.57	28.17	28.29
3703	NASDAQ	ATSG	Tue, Jan 31, 2023	27.87	28.37	27.77	28.31
3702	NASDAQ	ATSG	Mon, Jan 30, 2023	27.56	28.00	27.56	27.75
3701	NASDAQ	ATSG	Fri, Jan 27, 2023	27.54	27.82	27.54	27.70
3700	NASDAQ	ATSG	Thu, Jan 26, 2023	27.59	27.76	27.18	27.66
3699	NASDAQ	ATSG	Wed, Jan 25, 2023	27.40	27.47	27.24	27.36
3698	NASDAQ	ATSG	Tue, Jan 24, 2023	27.79	27.87	27.56	27.64
3697	NASDAQ	ATSG	Mon, Jan 23, 2023	27.98	28.15	27.79	27.88
3696	NASDAQ	ATSG	Fri, Jan 20, 2023	27.81	27.91	27.30	27.90
3695	NASDAQ	ATSG	Thu, Jan 19, 2023	27.32	27.65	27.23	27.60
3694	NASDAQ	ATSG	Wed, Jan 18, 2023	27.40	27.94	27.36	27.52
3693	NASDAQ	ATSG	Tue, Jan 17, 2023	27.51	27.66	27.36	27.38
3692	NASDAQ	ATSG	Fri, Jan 13, 2023	27.27	27.54	27.08	27.46
3691	NASDAQ	ATSG	Thu, Jan 12, 2023	27.47	27.75	27.34	27.49
3690	NASDAQ	ATSG	Wed, Jan 11, 2023	26.69	27.35	26.63	27.35
3689	NASDAQ	ATSG	Tue, Jan 10, 2023	26.28	26.73	26.09	26.67
3688	NASDAQ	ATSG	Mon, Jan 9, 2023	26.47	26.57	26.26	26.36
3687	NASDAQ	ATSG	Fri, Jan 6, 2023	25.83	26.36	25.51	26.23
3686	NASDAQ	ATSG	Thu, Jan 5, 2023	25.94	26.05	25.52	25.58
3685	NASDAQ	ATSG	Wed, Jan 4, 2023	25.98	26.36	25.97	26.05
3684	NASDAQ	ATSG	Tue, Jan 3, 2023	26.22	26.40	25.87	25.96
3683	NASDAQ	ATSG	Fri, Dec 30, 2022	26.11	26.30	25.94	25.98
3682	NASDAQ	ATSG	Thu, Dec 29, 2022	26.24	26.92	26.01	26.26
3681	NASDAQ	ATSG	Wed, Dec 28, 2022	26.19	26.77	26.14	26.14
3680	NASDAQ	ATSG	Tue, Dec 27, 2022	26.11	27.29	24.76	26.13
3679	NASDAQ	ATSG	Fri, Dec 23, 2022	25.58	26.03	25.53	26.01
3678	NASDAQ	ATSG	Thu, Dec 22, 2022	25.43	25.64	25.15	25.45
3677	NASDAQ	ATSG	Wed, Dec 21, 2022	25.70	25.89	25.54	25.65
3676	NASDAQ	ATSG	Tue, Dec 20, 2022	26.18	26.37	25.53	25.53
3675	NASDAQ	ATSG	Mon, Dec 19, 2022	26.75	26.95	26.19	26.24
3674	NASDAQ	ATSG	Fri, Dec 16, 2022	26.29	26.67	26.08	26.64
3673	NASDAQ	ATSG	Thu, Dec 15, 2022	27.27	27.27	26.47	26.53
3672	NASDAQ	ATSG	Wed, Dec 14, 2022	27.79	27.97	27.40	27.63
3671	NASDAQ	ATSG	Tue, Dec 13, 2022	28.20	28.98	27.43	27.68
3670	NASDAQ	ATSG	Mon, Dec 12, 2022	27.39	27.65	26.91	27.65
3669	NASDAQ	ATSG	Fri, Dec 9, 2022	26.97	27.48	26.59	27.22
3668	NASDAQ	ATSG	Thu, Dec 8, 2022	27.16	27.42	26.92	27.07
3667	NASDAQ	ATSG	Wed, Dec 7, 2022	27.28	27.63	26.90	26.92
3666	NASDAQ	ATSG	Tue, Dec 6, 2022	27.49	27.49	27.02	27.26
3665	NASDAQ	ATSG	Mon, Dec 5, 2022	27.92	27.92	27.41	27.44
3664	NASDAQ	ATSG	Fri, Dec 2, 2022	28.05	28.38	28.00	28.11
3663	NASDAQ	ATSG	Thu, Dec 1, 2022	28.25	28.49	27.84	28.32
3662	NASDAQ	ATSG	Wed, Nov 30, 2022	28.13	28.37	27.30	28.04
3661	NASDAQ	ATSG	Tue, Nov 29, 2022	27.96	28.59	27.59	28.17
3660	NASDAQ	ATSG	Mon, Nov 28, 2022	28.02	28.20	26.93	26.99
3659	NASDAQ	ATSG	Fri, Nov 25, 2022	28.20	28.48	28.16	28.41
3658	NASDAQ	ATSG	Wed, Nov 23, 2022	27.94	28.27	27.81	28.25
3657	NASDAQ	ATSG	Tue, Nov 22, 2022	27.96	28.13	27.70	27.97
3656	NASDAQ	ATSG	Mon, Nov 21, 2022	28.05	28.10	27.55	27.83
3655	NASDAQ	ATSG	Fri, Nov 18, 2022	28.49	28.68	28.09	28.18
3654	NASDAQ	ATSG	Thu, Nov 17, 2022	27.74	28.11	27.43	28.11
3653	NASDAQ	ATSG	Wed, Nov 16, 2022	28.53	28.53	27.86	28.15
3652	NASDAQ	ATSG	Tue, Nov 15, 2022	29.11	29.47	28.49	28.77
3651	NASDAQ	ATSG	Mon, Nov 14, 2022	28.93	29.22	28.78	28.92
3650	NASDAQ	ATSG	Fri, Nov 11, 2022	29.01	29.38	28.68	29.05
3649	NASDAQ	ATSG	Thu, Nov 10, 2022	28.70	29.27	27.81	28.93
3648	NASDAQ	ATSG	Wed, Nov 9, 2022	28.11	28.33	27.77	27.89
3647	NASDAQ	ATSG	Tue, Nov 8, 2022	28.59	28.90	27.98	28.30
3646	NASDAQ	ATSG	Mon, Nov 7, 2022	28.83	28.83	28.22	28.58
3645	NASDAQ	ATSG	Fri, Nov 4, 2022	28.36	28.94	27.05	28.47
3644	NASDAQ	ATSG	Thu, Nov 3, 2022	27.67	28.29	27.56	27.61
3643	NASDAQ	ATSG	Wed, Nov 2, 2022	29.21	29.28	28.08	28.08
3642	NASDAQ	ATSG	Tue, Nov 1, 2022	29.39	29.53	29.03	29.47
3641	NASDAQ	ATSG	Mon, Oct 31, 2022	28.78	29.55	28.73	29.20
3640	NASDAQ	ATSG	Fri, Oct 28, 2022	28.61	29.00	28.59	28.83
3639	NASDAQ	ATSG	Thu, Oct 27, 2022	28.39	28.68	28.16	28.45
3638	NASDAQ	ATSG	Wed, Oct 26, 2022	27.85	28.59	27.49	28.21
3637	NASDAQ	ATSG	Tue, Oct 25, 2022	27.04	27.69	27.04	27.56
3636	NASDAQ	ATSG	Mon, Oct 24, 2022	26.89	27.20	26.67	27.02
3635	NASDAQ	ATSG	Fri, Oct 21, 2022	28.50	28.74	26.16	26.86
3634	NASDAQ	ATSG	Thu, Oct 20, 2022	28.46	28.81	28.44	28.73
3633	NASDAQ	ATSG	Wed, Oct 19, 2022	28.27	28.69	28.16	28.64
3632	NASDAQ	ATSG	Tue, Oct 18, 2022	28.54	28.88	28.21	28.46
3631	NASDAQ	ATSG	Mon, Oct 17, 2022	27.94	28.19	27.60	27.99
3630	NASDAQ	ATSG	Fri, Oct 14, 2022	27.91	28.02	27.40	27.44
3629	NASDAQ	ATSG	Thu, Oct 13, 2022	26.27	27.78	26.11	27.72
3628	NASDAQ	ATSG	Wed, Oct 12, 2022	26.93	27.07	26.67	26.70
3627	NASDAQ	ATSG	Tue, Oct 11, 2022	26.67	27.28	26.34	27.01
3626	NASDAQ	ATSG	Mon, Oct 10, 2022	27.09	27.50	26.69	26.76
3625	NASDAQ	ATSG	Fri, Oct 7, 2022	26.99	27.30	26.85	26.94
3624	NASDAQ	ATSG	Thu, Oct 6, 2022	26.73	27.42	26.73	27.25
3623	NASDAQ	ATSG	Wed, Oct 5, 2022	26.22	27.21	26.22	27.03
3622	NASDAQ	ATSG	Tue, Oct 4, 2022	25.93	26.71	25.93	26.49
3621	NASDAQ	ATSG	Mon, Oct 3, 2022	24.50	25.63	24.22	25.61
3620	NASDAQ	ATSG	Fri, Sep 30, 2022	24.02	24.66	23.98	24.09
3619	NASDAQ	ATSG	Thu, Sep 29, 2022	24.12	24.12	23.66	24.08
3618	NASDAQ	ATSG	Wed, Sep 28, 2022	23.97	24.60	23.76	24.33
3617	NASDAQ	ATSG	Tue, Sep 27, 2022	23.94	24.32	23.79	23.97
3616	NASDAQ	ATSG	Mon, Sep 26, 2022	23.80	24.24	23.32	23.98
3615	NASDAQ	ATSG	Fri, Sep 23, 2022	24.49	24.49	23.51	23.61
3614	NASDAQ	ATSG	Thu, Sep 22, 2022	25.06	25.17	24.75	24.82
3613	NASDAQ	ATSG	Wed, Sep 21, 2022	25.92	25.92	24.80	25.05
3612	NASDAQ	ATSG	Tue, Sep 20, 2022	26.23	26.51	25.34	25.70
3611	NASDAQ	ATSG	Mon, Sep 19, 2022	25.70	26.54	25.70	26.48
3610	NASDAQ	ATSG	Fri, Sep 16, 2022	25.89	26.14	25.46	25.68
3609	NASDAQ	ATSG	Thu, Sep 15, 2022	27.33	27.39	26.12	26.46
3608	NASDAQ	ATSG	Wed, Sep 14, 2022	27.93	28.01	27.37	27.40
3607	NASDAQ	ATSG	Tue, Sep 13, 2022	27.91	28.60	27.78	28.00
3606	NASDAQ	ATSG	Mon, Sep 12, 2022	28.50	28.63	28.08	28.47
3605	NASDAQ	ATSG	Fri, Sep 9, 2022	28.31	28.67	27.98	28.26
3604	NASDAQ	ATSG	Thu, Sep 8, 2022	29.42	29.42	27.97	28.25
3603	NASDAQ	ATSG	Wed, Sep 7, 2022	29.21	29.70	29.15	29.59
3602	NASDAQ	ATSG	Tue, Sep 6, 2022	29.41	29.50	28.96	29.39
3601	NASDAQ	ATSG	Fri, Sep 2, 2022	30.19	30.48	29.36	29.54
3600	NASDAQ	ATSG	Thu, Sep 1, 2022	29.90	29.97	29.11	29.86
3599	NASDAQ	ATSG	Wed, Aug 31, 2022	30.51	30.84	30.06	30.13
3598	NASDAQ	ATSG	Tue, Aug 30, 2022	30.86	30.94	30.02	30.28
3597	NASDAQ	ATSG	Mon, Aug 29, 2022	30.65	30.97	30.10	30.65
3596	NASDAQ	ATSG	Fri, Aug 26, 2022	31.87	32.15	30.86	30.97
3595	NASDAQ	ATSG	Thu, Aug 25, 2022	30.91	31.84	30.87	31.80
3594	NASDAQ	ATSG	Wed, Aug 24, 2022	30.51	31.67	30.32	30.66
3593	NASDAQ	ATSG	Tue, Aug 23, 2022	30.50	30.88	30.38	30.64
3592	NASDAQ	ATSG	Mon, Aug 22, 2022	30.72	30.72	30.30	30.63
3591	NASDAQ	ATSG	Fri, Aug 19, 2022	31.28	31.28	30.54	30.96
3590	NASDAQ	ATSG	Thu, Aug 18, 2022	30.65	31.60	30.40	31.46
3589	NASDAQ	ATSG	Wed, Aug 17, 2022	31.79	31.79	30.74	30.85
3588	NASDAQ	ATSG	Tue, Aug 16, 2022	32.06	32.40	31.90	32.15
3587	NASDAQ	ATSG	Mon, Aug 15, 2022	31.87	32.20	31.68	32.19
3586	NASDAQ	ATSG	Fri, Aug 12, 2022	32.15	32.15	31.57	32.07
3585	NASDAQ	ATSG	Thu, Aug 11, 2022	31.93	32.15	31.67	31.92
3584	NASDAQ	ATSG	Wed, Aug 10, 2022	31.56	31.73	31.07	31.55
3583	NASDAQ	ATSG	Tue, Aug 9, 2022	30.58	30.93	30.07	30.93
3582	NASDAQ	ATSG	Mon, Aug 8, 2022	31.71	31.80	30.04	30.79
3581	NASDAQ	ATSG	Fri, Aug 5, 2022	31.89	32.89	30.60	31.40
3580	NASDAQ	ATSG	Thu, Aug 4, 2022	33.50	33.52	32.94	33.00
3579	NASDAQ	ATSG	Wed, Aug 3, 2022	33.21	33.40	32.35	33.03
3578	NASDAQ	ATSG	Tue, Aug 2, 2022	32.87	33.63	31.88	32.95
3577	NASDAQ	ATSG	Mon, Aug 1, 2022	31.34	34.00	31.00	32.62
3576	NASDAQ	ATSG	Fri, Jul 29, 2022	30.90	31.48	30.85	31.34
3575	NASDAQ	ATSG	Thu, Jul 28, 2022	30.14	30.87	30.08	30.83
3574	NASDAQ	ATSG	Wed, Jul 27, 2022	30.07	30.58	29.48	30.28
3573	NASDAQ	ATSG	Tue, Jul 26, 2022	29.22	29.86	29.17	29.82
3572	NASDAQ	ATSG	Mon, Jul 25, 2022	29.66	29.77	29.30	29.52
3571	NASDAQ	ATSG	Fri, Jul 22, 2022	29.38	29.61	29.00	29.31
3570	NASDAQ	ATSG	Thu, Jul 21, 2022	29.38	29.53	28.96	29.20
3569	NASDAQ	ATSG	Wed, Jul 20, 2022	29.90	29.93	29.56	29.62
3568	NASDAQ	ATSG	Tue, Jul 19, 2022	28.44	29.83	28.44	29.69
3567	NASDAQ	ATSG	Mon, Jul 18, 2022	28.61	28.67	27.83	28.21
3566	NASDAQ	ATSG	Fri, Jul 15, 2022	28.43	28.48	27.83	28.26
3565	NASDAQ	ATSG	Thu, Jul 14, 2022	27.37	27.90	27.29	27.87
3564	NASDAQ	ATSG	Wed, Jul 13, 2022	27.31	27.95	27.11	27.84
3563	NASDAQ	ATSG	Tue, Jul 12, 2022	27.68	28.03	27.40	27.56
3562	NASDAQ	ATSG	Mon, Jul 11, 2022	27.71	28.27	27.53	27.74
3561	NASDAQ	ATSG	Fri, Jul 8, 2022	28.18	28.94	27.73	28.13
3560	NASDAQ	ATSG	Thu, Jul 7, 2022	27.81	28.69	27.81	28.15
3559	NASDAQ	ATSG	Wed, Jul 6, 2022	28.40	28.60	27.29	27.50
3558	NASDAQ	ATSG	Tue, Jul 5, 2022	27.82	28.49	27.44	28.49
3557	NASDAQ	ATSG	Fri, Jul 1, 2022	28.58	28.92	27.86	28.34
3556	NASDAQ	ATSG	Thu, Jun 30, 2022	28.77	29.53	28.47	28.73
3555	NASDAQ	ATSG	Wed, Jun 29, 2022	30.13	30.14	29.03	29.23
3554	NASDAQ	ATSG	Tue, Jun 28, 2022	31.21	31.45	30.17	30.18
3553	NASDAQ	ATSG	Mon, Jun 27, 2022	30.55	31.12	30.27	31.00
3552	NASDAQ	ATSG	Fri, Jun 24, 2022	29.37	30.54	29.26	30.26
3551	NASDAQ	ATSG	Thu, Jun 23, 2022	29.30	29.43	28.37	29.12
3550	NASDAQ	ATSG	Wed, Jun 22, 2022	29.14	29.62	29.05	29.15
3549	NASDAQ	ATSG	Tue, Jun 21, 2022	29.06	30.00	28.53	29.59
3548	NASDAQ	ATSG	Fri, Jun 17, 2022	29.54	29.82	28.62	28.64
3547	NASDAQ	ATSG	Thu, Jun 16, 2022	29.67	29.95	28.82	29.34
3546	NASDAQ	ATSG	Wed, Jun 15, 2022	30.15	30.76	29.99	30.33
3545	NASDAQ	ATSG	Tue, Jun 14, 2022	29.66	30.54	29.60	29.95
3544	NASDAQ	ATSG	Mon, Jun 13, 2022	29.07	29.45	28.73	29.31
3543	NASDAQ	ATSG	Fri, Jun 10, 2022	29.70	30.18	29.20	29.91
3542	NASDAQ	ATSG	Thu, Jun 9, 2022	31.89	32.02	30.27	30.30
3541	NASDAQ	ATSG	Wed, Jun 8, 2022	32.36	32.55	31.66	32.02
3540	NASDAQ	ATSG	Tue, Jun 7, 2022	31.64	32.87	31.31	32.50
3539	NASDAQ	ATSG	Mon, Jun 6, 2022	31.35	32.06	30.86	31.99
3538	NASDAQ	ATSG	Fri, Jun 3, 2022	30.90	31.41	30.87	31.16
3537	NASDAQ	ATSG	Thu, Jun 2, 2022	30.42	31.27	29.85	31.26
3536	NASDAQ	ATSG	Wed, Jun 1, 2022	30.43	30.62	29.85	30.28
3535	NASDAQ	ATSG	Tue, May 31, 2022	31.19	31.59	30.05	30.22
3534	NASDAQ	ATSG	Fri, May 27, 2022	30.11	31.45	29.87	31.45
3533	NASDAQ	ATSG	Thu, May 26, 2022	29.45	30.00	29.40	29.46
3532	NASDAQ	ATSG	Wed, May 25, 2022	28.70	29.62	28.54	29.17
3531	NASDAQ	ATSG	Tue, May 24, 2022	29.25	29.48	28.23	28.78
3530	NASDAQ	ATSG	Mon, May 23, 2022	29.44	29.74	29.07	29.30
3529	NASDAQ	ATSG	Fri, May 20, 2022	29.82	29.99	28.53	28.99
3528	NASDAQ	ATSG	Thu, May 19, 2022	29.74	30.20	29.33	29.42
3527	NASDAQ	ATSG	Wed, May 18, 2022	30.84	30.91	29.90	30.04
3526	NASDAQ	ATSG	Tue, May 17, 2022	30.70	31.23	30.22	31.20
3525	NASDAQ	ATSG	Mon, May 16, 2022	29.71	30.03	29.34	29.75
3524	NASDAQ	ATSG	Fri, May 13, 2022	29.75	30.63	29.56	29.83
3523	NASDAQ	ATSG	Thu, May 12, 2022	29.79	29.88	28.91	29.61
3522	NASDAQ	ATSG	Wed, May 11, 2022	30.14	30.93	29.69	29.99
3521	NASDAQ	ATSG	Tue, May 10, 2022	30.55	30.57	29.41	29.80
3520	NASDAQ	ATSG	Mon, May 9, 2022	30.49	31.20	29.96	30.12
3519	NASDAQ	ATSG	Fri, May 6, 2022	30.54	32.08	29.72	30.36
3518	NASDAQ	ATSG	Thu, May 5, 2022	31.62	32.10	30.51	31.07
3517	NASDAQ	ATSG	Wed, May 4, 2022	31.06	32.01	30.78	31.99
3516	NASDAQ	ATSG	Tue, May 3, 2022	31.40	31.67	30.69	30.85
3515	NASDAQ	ATSG	Mon, May 2, 2022	31.56	31.88	31.00	31.66
3514	NASDAQ	ATSG	Fri, Apr 29, 2022	31.98	32.30	31.23	31.30
3513	NASDAQ	ATSG	Thu, Apr 28, 2022	31.47	32.35	31.15	32.15
3512	NASDAQ	ATSG	Wed, Apr 27, 2022	31.39	31.63	30.87	31.07
3511	NASDAQ	ATSG	Tue, Apr 26, 2022	31.43	31.71	31.10	31.43
3510	NASDAQ	ATSG	Mon, Apr 25, 2022	31.44	31.71	30.79	31.58
3509	NASDAQ	ATSG	Fri, Apr 22, 2022	32.16	32.27	31.54	31.66
3508	NASDAQ	ATSG	Thu, Apr 21, 2022	32.63	32.76	32.01	32.16
3507	NASDAQ	ATSG	Wed, Apr 20, 2022	32.98	33.58	32.15	32.28
3506	NASDAQ	ATSG	Tue, Apr 19, 2022	32.82	32.89	32.26	32.84
3505	NASDAQ	ATSG	Mon, Apr 18, 2022	31.30	32.93	31.20	32.61
3504	NASDAQ	ATSG	Thu, Apr 14, 2022	30.74	31.54	30.74	31.40
3503	NASDAQ	ATSG	Wed, Apr 13, 2022	30.58	30.95	30.04	30.76
3502	NASDAQ	ATSG	Tue, Apr 12, 2022	29.21	30.31	29.17	30.26
3501	NASDAQ	ATSG	Mon, Apr 11, 2022	28.27	29.26	28.22	29.13
3500	NASDAQ	ATSG	Fri, Apr 8, 2022	28.86	29.01	27.97	28.44
3499	NASDAQ	ATSG	Thu, Apr 7, 2022	29.03	29.08	28.43	29.02
3498	NASDAQ	ATSG	Wed, Apr 6, 2022	29.88	30.01	28.87	28.95
3497	NASDAQ	ATSG	Tue, Apr 5, 2022	31.06	31.17	30.14	30.17
3496	NASDAQ	ATSG	Mon, Apr 4, 2022	32.14	32.48	30.94	31.04
3495	NASDAQ	ATSG	Fri, Apr 1, 2022	33.60	33.75	32.16	32.64
3494	NASDAQ	ATSG	Thu, Mar 31, 2022	33.57	33.87	33.34	33.45
3493	NASDAQ	ATSG	Wed, Mar 30, 2022	34.07	34.19	33.42	33.63
3492	NASDAQ	ATSG	Tue, Mar 29, 2022	34.11	34.54	33.73	34.13
3491	NASDAQ	ATSG	Mon, Mar 28, 2022	33.73	33.78	33.13	33.66
3490	NASDAQ	ATSG	Fri, Mar 25, 2022	34.15	34.25	32.85	33.84
3489	NASDAQ	ATSG	Thu, Mar 24, 2022	33.06	34.39	32.95	34.15
3488	NASDAQ	ATSG	Wed, Mar 23, 2022	32.06	32.52	31.73	32.48
3487	NASDAQ	ATSG	Tue, Mar 22, 2022	31.70	32.08	31.31	31.93
3486	NASDAQ	ATSG	Mon, Mar 21, 2022	32.12	32.31	31.56	31.65
3485	NASDAQ	ATSG	Fri, Mar 18, 2022	32.16	32.56	31.37	31.92
3484	NASDAQ	ATSG	Thu, Mar 17, 2022	30.94	32.23	30.94	32.05
3483	NASDAQ	ATSG	Wed, Mar 16, 2022	31.61	32.27	30.88	31.10
3482	NASDAQ	ATSG	Tue, Mar 15, 2022	31.44	31.55	30.99	31.50
3481	NASDAQ	ATSG	Mon, Mar 14, 2022	31.54	31.75	30.77	31.20
3480	NASDAQ	ATSG	Fri, Mar 11, 2022	31.92	32.33	31.34	31.47
3479	NASDAQ	ATSG	Thu, Mar 10, 2022	30.73	31.76	30.71	31.71
3478	NASDAQ	ATSG	Wed, Mar 9, 2022	31.53	31.90	30.74	30.99
3477	NASDAQ	ATSG	Tue, Mar 8, 2022	31.02	31.66	30.69	31.22
3476	NASDAQ	ATSG	Mon, Mar 7, 2022	31.30	31.98	30.81	30.98
3475	NASDAQ	ATSG	Fri, Mar 4, 2022	31.03	31.64	30.61	31.19
3474	NASDAQ	ATSG	Thu, Mar 3, 2022	32.16	32.36	31.22	31.34
3473	NASDAQ	ATSG	Wed, Mar 2, 2022	30.86	32.04	30.83	32.00
3472	NASDAQ	ATSG	Tue, Mar 1, 2022	31.43	31.95	30.40	30.61
3471	NASDAQ	ATSG	Mon, Feb 28, 2022	29.22	32.73	29.22	31.51
3470	NASDAQ	ATSG	Fri, Feb 25, 2022	28.00	29.35	27.91	29.22
3469	NASDAQ	ATSG	Thu, Feb 24, 2022	26.96	28.20	26.54	28.14
3468	NASDAQ	ATSG	Wed, Feb 23, 2022	27.75	27.98	27.54	27.63
3467	NASDAQ	ATSG	Tue, Feb 22, 2022	27.58	27.95	27.13	27.68
3466	NASDAQ	ATSG	Fri, Feb 18, 2022	27.76	28.31	27.26	27.76
3465	NASDAQ	ATSG	Thu, Feb 17, 2022	28.56	28.71	27.76	27.84
3464	NASDAQ	ATSG	Wed, Feb 16, 2022	27.72	28.88	27.72	28.81
3463	NASDAQ	ATSG	Tue, Feb 15, 2022	28.05	28.25	27.65	27.97
3462	NASDAQ	ATSG	Mon, Feb 14, 2022	27.57	28.06	27.44	27.78
3461	NASDAQ	ATSG	Fri, Feb 11, 2022	27.55	27.86	27.10	27.45
3460	NASDAQ	ATSG	Thu, Feb 10, 2022	27.70	28.04	27.43	27.62
3459	NASDAQ	ATSG	Wed, Feb 9, 2022	27.80	28.21	27.76	27.93
3458	NASDAQ	ATSG	Tue, Feb 8, 2022	27.22	27.68	27.02	27.65
3457	NASDAQ	ATSG	Mon, Feb 7, 2022	26.26	27.10	26.12	26.82
3456	NASDAQ	ATSG	Fri, Feb 4, 2022	26.23	26.47	25.70	26.27
3455	NASDAQ	ATSG	Thu, Feb 3, 2022	26.80	27.05	26.31	26.44
3454	NASDAQ	ATSG	Wed, Feb 2, 2022	27.50	27.62	26.74	26.87
3453	NASDAQ	ATSG	Tue, Feb 1, 2022	27.01	27.67	26.40	27.60
3452	NASDAQ	ATSG	Mon, Jan 31, 2022	25.90	26.87	25.81	26.85
3451	NASDAQ	ATSG	Fri, Jan 28, 2022	25.89	26.10	25.25	26.08
3450	NASDAQ	ATSG	Thu, Jan 27, 2022	25.89	26.56	25.64	26.01
3449	NASDAQ	ATSG	Wed, Jan 26, 2022	26.56	26.86	25.79	25.85
3448	NASDAQ	ATSG	Tue, Jan 25, 2022	26.36	26.58	25.94	26.25
3447	NASDAQ	ATSG	Mon, Jan 24, 2022	25.62	26.79	25.38	26.75
3446	NASDAQ	ATSG	Fri, Jan 21, 2022	25.81	26.70	25.72	26.00
3445	NASDAQ	ATSG	Thu, Jan 20, 2022	26.67	27.05	25.96	25.98
3444	NASDAQ	ATSG	Wed, Jan 19, 2022	27.03	27.23	26.55	26.63
3443	NASDAQ	ATSG	Tue, Jan 18, 2022	27.67	27.75	26.89	26.92
3442	NASDAQ	ATSG	Fri, Jan 14, 2022	27.92	28.01	27.06	28.00
3441	NASDAQ	ATSG	Thu, Jan 13, 2022	27.76	28.30	27.60	27.97
3440	NASDAQ	ATSG	Wed, Jan 12, 2022	26.98	27.58	26.89	27.38
3439	NASDAQ	ATSG	Tue, Jan 11, 2022	27.05	27.05	26.63	26.90
3438	NASDAQ	ATSG	Mon, Jan 10, 2022	27.70	27.99	26.72	26.90
3437	NASDAQ	ATSG	Fri, Jan 7, 2022	28.17	28.20	27.59	27.71
3436	NASDAQ	ATSG	Thu, Jan 6, 2022	28.40	28.46	28.05	28.21
3435	NASDAQ	ATSG	Wed, Jan 5, 2022	29.31	29.31	28.19	28.23
3434	NASDAQ	ATSG	Tue, Jan 4, 2022	29.62	29.72	29.20	29.23
3433	NASDAQ	ATSG	Mon, Jan 3, 2022	29.45	29.82	29.22	29.53
3432	NASDAQ	ATSG	Fri, Dec 31, 2021	29.03	29.57	28.96	29.38
3431	NASDAQ	ATSG	Thu, Dec 30, 2021	29.23	29.50	28.92	28.99
3430	NASDAQ	ATSG	Wed, Dec 29, 2021	29.50	29.68	29.22	29.36
3429	NASDAQ	ATSG	Tue, Dec 28, 2021	29.27	29.54	29.13	29.45
3428	NASDAQ	ATSG	Mon, Dec 27, 2021	29.18	29.42	28.96	29.17
3427	NASDAQ	ATSG	Thu, Dec 23, 2021	29.18	29.43	29.08	29.10
3426	NASDAQ	ATSG	Wed, Dec 22, 2021	28.78	29.06	28.51	28.99
3425	NASDAQ	ATSG	Tue, Dec 21, 2021	28.18	28.88	27.90	28.78
3424	NASDAQ	ATSG	Mon, Dec 20, 2021	27.60	27.92	27.27	27.86
3423	NASDAQ	ATSG	Fri, Dec 17, 2021	28.64	28.98	27.95	28.05
3422	NASDAQ	ATSG	Thu, Dec 16, 2021	28.27	28.88	28.17	28.69
3421	NASDAQ	ATSG	Wed, Dec 15, 2021	27.79	28.20	27.52	28.15
3420	NASDAQ	ATSG	Tue, Dec 14, 2021	27.43	28.09	27.40	27.70
3419	NASDAQ	ATSG	Mon, Dec 13, 2021	27.89	27.95	27.29	27.63
3418	NASDAQ	ATSG	Fri, Dec 10, 2021	27.69	28.25	27.67	27.90
3417	NASDAQ	ATSG	Thu, Dec 9, 2021	27.41	27.91	26.84	27.84
3416	NASDAQ	ATSG	Wed, Dec 8, 2021	27.80	27.89	27.58	27.75
3415	NASDAQ	ATSG	Tue, Dec 7, 2021	27.62	27.79	27.33	27.72
3414	NASDAQ	ATSG	Mon, Dec 6, 2021	27.06	27.46	26.88	27.36
3413	NASDAQ	ATSG	Fri, Dec 3, 2021	26.65	26.97	26.28	26.76
3412	NASDAQ	ATSG	Thu, Dec 2, 2021	25.93	26.80	25.70	26.49
3411	NASDAQ	ATSG	Wed, Dec 1, 2021	25.40	26.39	25.03	25.23
3410	NASDAQ	ATSG	Tue, Nov 30, 2021	26.06	26.42	24.65	24.69
3409	NASDAQ	ATSG	Mon, Nov 29, 2021	27.32	27.38	26.27	26.35
3408	NASDAQ	ATSG	Fri, Nov 26, 2021	27.52	27.57	26.13	27.04
3407	NASDAQ	ATSG	Wed, Nov 24, 2021	27.94	28.22	27.79	28.14
3406	NASDAQ	ATSG	Tue, Nov 23, 2021	27.79	28.19	27.69	28.08
3405	NASDAQ	ATSG	Mon, Nov 22, 2021	27.77	28.07	27.68	27.81
3404	NASDAQ	ATSG	Fri, Nov 19, 2021	27.40	27.73	27.24	27.57
3403	NASDAQ	ATSG	Thu, Nov 18, 2021	27.37	27.50	26.95	27.47
3402	NASDAQ	ATSG	Wed, Nov 17, 2021	27.61	27.61	26.96	27.24
3401	NASDAQ	ATSG	Tue, Nov 16, 2021	27.42	27.67	27.35	27.58
3400	NASDAQ	ATSG	Mon, Nov 15, 2021	27.33	27.56	27.07	27.43
3399	NASDAQ	ATSG	Fri, Nov 12, 2021	27.11	27.36	26.86	27.11
3398	NASDAQ	ATSG	Thu, Nov 11, 2021	27.11	27.35	26.94	27.08
3397	NASDAQ	ATSG	Wed, Nov 10, 2021	27.14	27.40	26.93	26.96
3396	NASDAQ	ATSG	Tue, Nov 9, 2021	26.97	27.50	26.80	27.41
3395	NASDAQ	ATSG	Mon, Nov 8, 2021	26.89	27.15	26.75	26.90
3394	NASDAQ	ATSG	Fri, Nov 5, 2021	27.57	28.88	26.52	26.59
3393	NASDAQ	ATSG	Thu, Nov 4, 2021	26.41	26.84	26.24	26.57
3392	NASDAQ	ATSG	Wed, Nov 3, 2021	25.20	26.26	25.02	26.21
3391	NASDAQ	ATSG	Tue, Nov 2, 2021	25.08	25.34	24.75	25.07
3390	NASDAQ	ATSG	Mon, Nov 1, 2021	24.97	25.45	24.97	25.13
3389	NASDAQ	ATSG	Fri, Oct 29, 2021	25.14	25.42	24.81	24.89
3388	NASDAQ	ATSG	Thu, Oct 28, 2021	24.71	25.42	24.71	25.31
3387	NASDAQ	ATSG	Wed, Oct 27, 2021	24.85	24.95	24.31	24.70
3386	NASDAQ	ATSG	Tue, Oct 26, 2021	24.73	24.93	24.48	24.91
3385	NASDAQ	ATSG	Mon, Oct 25, 2021	24.05	24.61	23.84	24.58
3384	NASDAQ	ATSG	Fri, Oct 22, 2021	24.12	24.54	24.01	24.10
3383	NASDAQ	ATSG	Thu, Oct 21, 2021	23.83	24.22	23.73	24.20
3382	NASDAQ	ATSG	Wed, Oct 20, 2021	23.93	24.33	23.71	23.84
3381	NASDAQ	ATSG	Tue, Oct 19, 2021	24.07	24.58	23.68	23.88
3380	NASDAQ	ATSG	Mon, Oct 18, 2021	24.03	24.19	23.74	23.99
3379	NASDAQ	ATSG	Fri, Oct 15, 2021	24.88	24.88	24.07	24.12
3378	NASDAQ	ATSG	Thu, Oct 14, 2021	24.28	24.49	24.16	24.43
3377	NASDAQ	ATSG	Wed, Oct 13, 2021	24.27	24.35	24.00	24.13
3376	NASDAQ	ATSG	Tue, Oct 12, 2021	24.72	24.74	24.25	24.32
3375	NASDAQ	ATSG	Mon, Oct 11, 2021	24.48	24.76	24.06	24.57
3374	NASDAQ	ATSG	Fri, Oct 8, 2021	25.27	25.43	24.58	24.60
3373	NASDAQ	ATSG	Thu, Oct 7, 2021	26.03	26.08	25.36	25.39
3372	NASDAQ	ATSG	Wed, Oct 6, 2021	25.51	25.87	25.02	25.75
3371	NASDAQ	ATSG	Tue, Oct 5, 2021	26.00	26.28	25.76	25.88
3370	NASDAQ	ATSG	Mon, Oct 4, 2021	26.17	26.50	25.81	25.92
3369	NASDAQ	ATSG	Fri, Oct 1, 2021	25.99	26.45	25.73	26.20
3368	NASDAQ	ATSG	Thu, Sep 30, 2021	26.54	26.54	25.81	25.81
3367	NASDAQ	ATSG	Wed, Sep 29, 2021	26.31	26.58	26.15	26.46
3366	NASDAQ	ATSG	Tue, Sep 28, 2021	26.26	26.86	26.06	26.28
3365	NASDAQ	ATSG	Mon, Sep 27, 2021	25.20	26.42	25.08	26.28
3364	NASDAQ	ATSG	Fri, Sep 24, 2021	25.21	25.57	24.79	25.17
3363	NASDAQ	ATSG	Thu, Sep 23, 2021	25.30	25.67	25.16	25.33
3362	NASDAQ	ATSG	Wed, Sep 22, 2021	24.85	25.33	24.56	25.13
3361	NASDAQ	ATSG	Tue, Sep 21, 2021	25.36	25.41	24.68	24.73
3360	NASDAQ	ATSG	Mon, Sep 20, 2021	25.44	25.59	24.86	25.24
3359	NASDAQ	ATSG	Fri, Sep 17, 2021	26.01	26.15	25.66	25.81
3358	NASDAQ	ATSG	Thu, Sep 16, 2021	25.83	26.29	25.83	26.10
3357	NASDAQ	ATSG	Wed, Sep 15, 2021	26.43	26.70	25.95	26.05
3356	NASDAQ	ATSG	Tue, Sep 14, 2021	26.52	26.61	26.02	26.37
3355	NASDAQ	ATSG	Mon, Sep 13, 2021	27.19	27.19	26.05	26.34
3354	NASDAQ	ATSG	Fri, Sep 10, 2021	26.70	27.51	26.56	26.91
3353	NASDAQ	ATSG	Thu, Sep 9, 2021	26.09	26.63	25.72	26.45
3352	NASDAQ	ATSG	Wed, Sep 8, 2021	25.99	26.30	25.61	26.02
3351	NASDAQ	ATSG	Tue, Sep 7, 2021	26.58	26.67	26.01	26.12
3350	NASDAQ	ATSG	Fri, Sep 3, 2021	27.19	27.33	26.41	26.57
3349	NASDAQ	ATSG	Thu, Sep 2, 2021	27.22	27.56	26.97	27.18
3348	NASDAQ	ATSG	Wed, Sep 1, 2021	27.27	27.66	27.07	27.19
3347	NASDAQ	ATSG	Tue, Aug 31, 2021	27.13	27.92	27.13	27.39
3346	NASDAQ	ATSG	Mon, Aug 30, 2021	26.93	27.60	26.82	27.12
3345	NASDAQ	ATSG	Fri, Aug 27, 2021	27.25	27.43	26.30	26.84
3344	NASDAQ	ATSG	Thu, Aug 26, 2021	27.49	27.67	27.12	27.40
3343	NASDAQ	ATSG	Wed, Aug 25, 2021	27.63	27.88	27.46	27.59
3342	NASDAQ	ATSG	Tue, Aug 24, 2021	27.48	27.84	27.34	27.66
3341	NASDAQ	ATSG	Mon, Aug 23, 2021	27.58	27.84	27.21	27.50
3340	NASDAQ	ATSG	Fri, Aug 20, 2021	26.59	27.38	26.48	27.33
3339	NASDAQ	ATSG	Thu, Aug 19, 2021	26.20	26.58	26.13	26.56
3338	NASDAQ	ATSG	Wed, Aug 18, 2021	26.78	26.98	26.25	26.40
3337	NASDAQ	ATSG	Tue, Aug 17, 2021	27.38	27.41	26.50	26.86
3336	NASDAQ	ATSG	Mon, Aug 16, 2021	26.92	27.64	26.54	27.60
3335	NASDAQ	ATSG	Fri, Aug 13, 2021	27.07	27.18	26.62	27.09
3334	NASDAQ	ATSG	Thu, Aug 12, 2021	26.78	27.34	26.64	26.96
3333	NASDAQ	ATSG	Wed, Aug 11, 2021	26.78	27.15	26.54	26.72
3332	NASDAQ	ATSG	Tue, Aug 10, 2021	26.48	26.88	26.19	26.84
3331	NASDAQ	ATSG	Mon, Aug 9, 2021	26.52	26.58	25.89	26.41
3330	NASDAQ	ATSG	Fri, Aug 6, 2021	26.64	27.82	25.13	26.86
3329	NASDAQ	ATSG	Thu, Aug 5, 2021	25.06	25.48	24.93	25.41
3328	NASDAQ	ATSG	Wed, Aug 4, 2021	24.75	25.17	24.66	24.90
3327	NASDAQ	ATSG	Tue, Aug 3, 2021	24.22	25.10	23.92	24.99
3326	NASDAQ	ATSG	Mon, Aug 2, 2021	24.25	24.74	24.15	24.22
3325	NASDAQ	ATSG	Fri, Jul 30, 2021	24.15	24.43	23.71	24.20
3324	NASDAQ	ATSG	Thu, Jul 29, 2021	23.40	24.38	23.29	24.34
3323	NASDAQ	ATSG	Wed, Jul 28, 2021	23.13	23.48	22.83	23.28
3322	NASDAQ	ATSG	Tue, Jul 27, 2021	22.76	23.24	22.61	22.99
3321	NASDAQ	ATSG	Mon, Jul 26, 2021	22.86	23.19	22.69	23.00
3320	NASDAQ	ATSG	Fri, Jul 23, 2021	22.72	22.96	22.39	22.89
3319	NASDAQ	ATSG	Thu, Jul 22, 2021	22.59	22.69	22.35	22.55
3318	NASDAQ	ATSG	Wed, Jul 21, 2021	22.54	22.70	22.24	22.63
3317	NASDAQ	ATSG	Tue, Jul 20, 2021	21.60	22.52	21.50	22.35
3316	NASDAQ	ATSG	Mon, Jul 19, 2021	22.10	22.21	21.52	21.62
3315	NASDAQ	ATSG	Fri, Jul 16, 2021	23.17	23.31	22.52	22.54
3314	NASDAQ	ATSG	Thu, Jul 15, 2021	22.97	23.11	22.65	23.06
3313	NASDAQ	ATSG	Wed, Jul 14, 2021	23.00	23.27	22.93	23.03
3312	NASDAQ	ATSG	Tue, Jul 13, 2021	23.09	23.36	22.88	22.91
3311	NASDAQ	ATSG	Mon, Jul 12, 2021	22.74	23.29	22.54	23.22
3310	NASDAQ	ATSG	Fri, Jul 9, 2021	22.73	22.98	22.62	22.92
3309	NASDAQ	ATSG	Thu, Jul 8, 2021	21.42	22.57	21.42	22.52
3308	NASDAQ	ATSG	Wed, Jul 7, 2021	22.20	22.36	21.87	21.97
3307	NASDAQ	ATSG	Tue, Jul 6, 2021	23.08	23.08	22.16	22.26
3306	NASDAQ	ATSG	Fri, Jul 2, 2021	23.22	23.23	22.95	23.08
3305	NASDAQ	ATSG	Thu, Jul 1, 2021	23.37	23.52	23.09	23.21
3304	NASDAQ	ATSG	Wed, Jun 30, 2021	23.20	23.46	23.00	23.23
3303	NASDAQ	ATSG	Tue, Jun 29, 2021	23.19	23.47	23.04	23.31
3302	NASDAQ	ATSG	Mon, Jun 28, 2021	23.12	23.40	22.97	23.25
3301	NASDAQ	ATSG	Fri, Jun 25, 2021	23.34	23.52	23.04	23.18
3300	NASDAQ	ATSG	Thu, Jun 24, 2021	23.40	23.48	23.04	23.42
3299	NASDAQ	ATSG	Wed, Jun 23, 2021	23.26	23.40	22.90	23.27
3298	NASDAQ	ATSG	Tue, Jun 22, 2021	23.45	23.49	22.97	23.24
3297	NASDAQ	ATSG	Mon, Jun 21, 2021	23.17	23.55	23.09	23.28
3296	NASDAQ	ATSG	Fri, Jun 18, 2021	22.73	23.40	22.52	22.89
3295	NASDAQ	ATSG	Thu, Jun 17, 2021	24.05	24.11	23.41	23.44
3294	NASDAQ	ATSG	Wed, Jun 16, 2021	24.19	24.19	23.75	23.90
3293	NASDAQ	ATSG	Tue, Jun 15, 2021	25.40	25.75	24.10	24.12
3292	NASDAQ	ATSG	Mon, Jun 14, 2021	25.37	25.50	24.98	25.42
3291	NASDAQ	ATSG	Fri, Jun 11, 2021	24.88	25.34	24.86	25.12
3290	NASDAQ	ATSG	Thu, Jun 10, 2021	24.83	25.02	24.68	24.82
3289	NASDAQ	ATSG	Wed, Jun 9, 2021	24.32	24.73	24.31	24.66
3288	NASDAQ	ATSG	Tue, Jun 8, 2021	24.71	24.78	24.21	24.38
3287	NASDAQ	ATSG	Mon, Jun 7, 2021	24.79	25.03	24.31	24.55
3286	NASDAQ	ATSG	Fri, Jun 4, 2021	24.59	24.80	24.52	24.66
3285	NASDAQ	ATSG	Thu, Jun 3, 2021	24.31	24.46	23.62	24.42
3284	NASDAQ	ATSG	Wed, Jun 2, 2021	25.03	25.33	24.50	24.54
3283	NASDAQ	ATSG	Tue, Jun 1, 2021	24.90	25.01	24.79	25.00
3282	NASDAQ	ATSG	Fri, May 28, 2021	24.54	24.91	24.34	24.84
3281	NASDAQ	ATSG	Thu, May 27, 2021	24.75	24.99	24.34	24.57
3280	NASDAQ	ATSG	Wed, May 26, 2021	23.95	24.52	23.94	24.51
3279	NASDAQ	ATSG	Tue, May 25, 2021	24.45	24.69	23.82	23.83
3278	NASDAQ	ATSG	Mon, May 24, 2021	24.50	24.50	23.99	24.37
3277	NASDAQ	ATSG	Fri, May 21, 2021	24.45	24.80	24.27	24.30
3276	NASDAQ	ATSG	Thu, May 20, 2021	25.12	25.19	24.13	24.21
3275	NASDAQ	ATSG	Wed, May 19, 2021	25.01	25.27	24.58	25.24
3274	NASDAQ	ATSG	Tue, May 18, 2021	25.24	25.46	25.05	25.08
3273	NASDAQ	ATSG	Mon, May 17, 2021	25.32	25.38	24.79	25.18
3272	NASDAQ	ATSG	Fri, May 14, 2021	25.17	25.30	24.89	25.27
3271	NASDAQ	ATSG	Thu, May 13, 2021	24.67	25.21	24.50	25.03
3270	NASDAQ	ATSG	Wed, May 12, 2021	25.19	25.83	24.56	24.56
3269	NASDAQ	ATSG	Tue, May 11, 2021	25.28	25.40	24.94	25.35
3268	NASDAQ	ATSG	Mon, May 10, 2021	26.44	26.67	25.66	25.71
3267	NASDAQ	ATSG	Fri, May 7, 2021	25.30	26.93	25.20	26.36
3266	NASDAQ	ATSG	Thu, May 6, 2021	26.52	26.79	25.07	25.32
3265	NASDAQ	ATSG	Wed, May 5, 2021	26.70	26.98	26.02	26.60
3264	NASDAQ	ATSG	Tue, May 4, 2021	27.30	27.66	26.32	26.45
3263	NASDAQ	ATSG	Mon, May 3, 2021	26.54	27.36	26.54	27.32
3262	NASDAQ	ATSG	Fri, Apr 30, 2021	26.50	26.66	26.24	26.32
3261	NASDAQ	ATSG	Thu, Apr 29, 2021	26.95	26.98	26.55	26.73
3260	NASDAQ	ATSG	Wed, Apr 28, 2021	26.93	26.98	26.56	26.73
3259	NASDAQ	ATSG	Tue, Apr 27, 2021	27.20	27.46	26.97	27.01
3258	NASDAQ	ATSG	Mon, Apr 26, 2021	27.45	27.62	26.98	27.05
3257	NASDAQ	ATSG	Fri, Apr 23, 2021	27.24	27.75	27.24	27.53
3256	NASDAQ	ATSG	Thu, Apr 22, 2021	27.37	27.58	27.07	27.22
3255	NASDAQ	ATSG	Wed, Apr 21, 2021	28.44	28.44	27.33	27.38
3254	NASDAQ	ATSG	Tue, Apr 20, 2021	28.81	29.07	28.25	28.36
3253	NASDAQ	ATSG	Mon, Apr 19, 2021	29.74	29.90	28.91	29.04
3252	NASDAQ	ATSG	Fri, Apr 16, 2021	29.70	30.03	29.30	29.91
3251	NASDAQ	ATSG	Thu, Apr 15, 2021	29.45	29.75	29.13	29.50
3250	NASDAQ	ATSG	Wed, Apr 14, 2021	29.14	29.79	29.00	29.26
3249	NASDAQ	ATSG	Tue, Apr 13, 2021	29.19	29.58	28.86	29.24
3248	NASDAQ	ATSG	Mon, Apr 12, 2021	29.30	29.45	29.00	29.27
3247	NASDAQ	ATSG	Fri, Apr 9, 2021	29.04	29.55	29.04	29.40
3246	NASDAQ	ATSG	Thu, Apr 8, 2021	29.29	29.77	28.54	29.17
3245	NASDAQ	ATSG	Wed, Apr 7, 2021	30.55	30.55	29.04	29.18
3244	NASDAQ	ATSG	Tue, Apr 6, 2021	30.50	30.80	30.21	30.70
3243	NASDAQ	ATSG	Mon, Apr 5, 2021	30.00	30.77	29.64	30.58
3242	NASDAQ	ATSG	Thu, Apr 1, 2021	29.31	29.74	29.12	29.71
3241	NASDAQ	ATSG	Wed, Mar 31, 2021	29.18	29.86	29.18	29.26
3240	NASDAQ	ATSG	Tue, Mar 30, 2021	29.15	29.49	28.83	29.28
3239	NASDAQ	ATSG	Mon, Mar 29, 2021	29.33	29.69	28.92	29.17
3238	NASDAQ	ATSG	Fri, Mar 26, 2021	28.71	29.58	28.37	29.27
3237	NASDAQ	ATSG	Thu, Mar 25, 2021	28.53	28.74	27.85	28.50
3236	NASDAQ	ATSG	Wed, Mar 24, 2021	29.59	30.15	28.65	28.67
3235	NASDAQ	ATSG	Tue, Mar 23, 2021	30.65	30.87	29.49	29.52
3234	NASDAQ	ATSG	Mon, Mar 22, 2021	31.38	31.43	30.48	30.93
3233	NASDAQ	ATSG	Fri, Mar 19, 2021	30.61	31.45	29.90	31.21
3232	NASDAQ	ATSG	Thu, Mar 18, 2021	29.71	31.03	29.53	30.61
3231	NASDAQ	ATSG	Wed, Mar 17, 2021	29.20	29.92	28.75	29.88
3230	NASDAQ	ATSG	Tue, Mar 16, 2021	30.01	30.01	28.83	29.21
3229	NASDAQ	ATSG	Mon, Mar 15, 2021	29.09	30.01	28.74	29.95
3228	NASDAQ	ATSG	Fri, Mar 12, 2021	30.88	31.18	29.30	29.32
3227	NASDAQ	ATSG	Thu, Mar 11, 2021	30.58	31.08	30.28	31.00
3226	NASDAQ	ATSG	Wed, Mar 10, 2021	30.22	31.08	29.85	30.55
3225	NASDAQ	ATSG	Tue, Mar 9, 2021	30.73	31.48	30.16	30.20
3224	NASDAQ	ATSG	Mon, Mar 8, 2021	28.61	30.08	28.55	29.92
3223	NASDAQ	ATSG	Fri, Mar 5, 2021	28.03	28.40	27.23	28.36
3222	NASDAQ	ATSG	Thu, Mar 4, 2021	27.62	28.21	27.23	27.58
3221	NASDAQ	ATSG	Wed, Mar 3, 2021	27.30	28.00	27.03	27.62
3220	NASDAQ	ATSG	Tue, Mar 2, 2021	26.82	27.63	26.61	27.34
3219	NASDAQ	ATSG	Mon, Mar 1, 2021	26.64	27.21	26.62	26.69
3218	NASDAQ	ATSG	Fri, Feb 26, 2021	26.48	28.39	25.72	26.54
3217	NASDAQ	ATSG	Thu, Feb 25, 2021	28.87	29.27	27.78	27.85
3216	NASDAQ	ATSG	Wed, Feb 24, 2021	28.83	29.55	28.58	28.79
3215	NASDAQ	ATSG	Tue, Feb 23, 2021	29.38	29.66	28.38	28.78
3214	NASDAQ	ATSG	Mon, Feb 22, 2021	28.74	29.88	28.66	29.31
3213	NASDAQ	ATSG	Fri, Feb 19, 2021	28.19	29.07	28.19	28.83
3212	NASDAQ	ATSG	Thu, Feb 18, 2021	28.18	28.62	27.65	28.14
3211	NASDAQ	ATSG	Wed, Feb 17, 2021	27.76	28.55	27.55	28.47
3210	NASDAQ	ATSG	Tue, Feb 16, 2021	28.80	28.81	27.78	27.78
3209	NASDAQ	ATSG	Fri, Feb 12, 2021	27.55	28.54	27.19	28.49
3208	NASDAQ	ATSG	Thu, Feb 11, 2021	28.34	28.64	27.82	27.91
3207	NASDAQ	ATSG	Wed, Feb 10, 2021	28.73	29.05	28.20	28.36
3206	NASDAQ	ATSG	Tue, Feb 9, 2021	28.45	28.81	28.11	28.50
3205	NASDAQ	ATSG	Mon, Feb 8, 2021	27.91	28.90	27.90	28.50
3204	NASDAQ	ATSG	Fri, Feb 5, 2021	26.61	27.78	26.50	27.73
3203	NASDAQ	ATSG	Thu, Feb 4, 2021	25.87	26.45	25.63	26.32
3202	NASDAQ	ATSG	Wed, Feb 3, 2021	26.46	26.47	25.82	25.99
3201	NASDAQ	ATSG	Tue, Feb 2, 2021	26.31	26.73	26.06	26.35
3200	NASDAQ	ATSG	Mon, Feb 1, 2021	25.47	26.03	25.39	25.95
3199	NASDAQ	ATSG	Fri, Jan 29, 2021	26.48	26.48	25.15	25.41
3198	NASDAQ	ATSG	Thu, Jan 28, 2021	27.25	27.49	26.32	26.51
3197	NASDAQ	ATSG	Wed, Jan 27, 2021	26.60	27.25	26.39	27.15
3196	NASDAQ	ATSG	Tue, Jan 26, 2021	26.98	27.09	26.29	27.00
3195	NASDAQ	ATSG	Mon, Jan 25, 2021	27.22	27.26	26.45	26.71
3194	NASDAQ	ATSG	Fri, Jan 22, 2021	27.22	27.51	27.02	27.45
3193	NASDAQ	ATSG	Thu, Jan 21, 2021	27.56	27.60	27.01	27.40
3192	NASDAQ	ATSG	Wed, Jan 20, 2021	27.63	27.74	27.39	27.49
3191	NASDAQ	ATSG	Tue, Jan 19, 2021	27.66	28.24	27.45	27.47
3190	NASDAQ	ATSG	Fri, Jan 15, 2021	27.48	27.87	27.18	27.46
3189	NASDAQ	ATSG	Thu, Jan 14, 2021	27.91	28.20	27.64	27.76
3188	NASDAQ	ATSG	Wed, Jan 13, 2021	28.40	28.95	27.27	27.69
3187	NASDAQ	ATSG	Tue, Jan 12, 2021	27.45	28.69	27.45	28.61
3186	NASDAQ	ATSG	Mon, Jan 11, 2021	27.90	28.24	27.20	27.54
3185	NASDAQ	ATSG	Fri, Jan 8, 2021	28.99	29.00	27.59	28.17
3184	NASDAQ	ATSG	Thu, Jan 7, 2021	29.27	30.13	28.77	28.84
3183	NASDAQ	ATSG	Wed, Jan 6, 2021	30.15	30.26	28.89	29.44
3182	NASDAQ	ATSG	Tue, Jan 5, 2021	30.61	31.03	30.12	30.14
3181	NASDAQ	ATSG	Mon, Jan 4, 2021	31.59	32.43	30.50	30.94
3180	NASDAQ	ATSG	Thu, Dec 31, 2020	30.86	31.50	30.70	31.34
3179	NASDAQ	ATSG	Wed, Dec 30, 2020	30.65	31.00	30.47	30.86
3178	NASDAQ	ATSG	Tue, Dec 29, 2020	31.23	31.23	30.48	30.68
3177	NASDAQ	ATSG	Mon, Dec 28, 2020	31.55	31.55	30.86	31.05
3176	NASDAQ	ATSG	Thu, Dec 24, 2020	31.05	31.33	30.89	31.23
3175	NASDAQ	ATSG	Wed, Dec 23, 2020	31.05	31.35	30.86	31.07
3174	NASDAQ	ATSG	Tue, Dec 22, 2020	30.80	31.24	30.27	31.03
3173	NASDAQ	ATSG	Mon, Dec 21, 2020	31.23	31.78	30.70	30.87
3172	NASDAQ	ATSG	Fri, Dec 18, 2020	31.40	31.89	31.15	31.78
3171	NASDAQ	ATSG	Thu, Dec 17, 2020	30.67	31.42	30.30	31.37
3170	NASDAQ	ATSG	Wed, Dec 16, 2020	31.00	31.33	30.37	30.48
3169	NASDAQ	ATSG	Tue, Dec 15, 2020	30.19	30.74	29.70	30.73
3168	NASDAQ	ATSG	Mon, Dec 14, 2020	30.46	30.88	30.08	30.09
3167	NASDAQ	ATSG	Fri, Dec 11, 2020	30.19	30.52	30.00	30.35
3166	NASDAQ	ATSG	Thu, Dec 10, 2020	30.25	30.57	29.94	30.35
3165	NASDAQ	ATSG	Wed, Dec 9, 2020	30.74	31.12	29.93	30.35
3164	NASDAQ	ATSG	Tue, Dec 8, 2020	30.41	30.57	30.04	30.47
3163	NASDAQ	ATSG	Mon, Dec 7, 2020	31.25	31.45	30.15	30.36
3162	NASDAQ	ATSG	Fri, Dec 4, 2020	30.61	31.00	30.19	30.82
3161	NASDAQ	ATSG	Thu, Dec 3, 2020	29.89	30.76	29.42	30.47
3160	NASDAQ	ATSG	Wed, Dec 2, 2020	29.43	29.78	28.82	29.73
3159	NASDAQ	ATSG	Tue, Dec 1, 2020	31.11	31.25	29.54	29.56
3158	NASDAQ	ATSG	Mon, Nov 30, 2020	30.62	31.03	30.17	30.74
3157	NASDAQ	ATSG	Fri, Nov 27, 2020	31.32	31.70	30.83	30.87
3156	NASDAQ	ATSG	Wed, Nov 25, 2020	31.38	31.59	30.53	31.35
3155	NASDAQ	ATSG	Tue, Nov 24, 2020	30.04	31.27	30.04	31.21
3154	NASDAQ	ATSG	Mon, Nov 23, 2020	29.58	30.10	29.57	29.78
3153	NASDAQ	ATSG	Fri, Nov 20, 2020	29.67	29.83	29.15	29.48
3152	NASDAQ	ATSG	Thu, Nov 19, 2020	30.46	30.52	29.37	29.88
3151	NASDAQ	ATSG	Wed, Nov 18, 2020	30.50	31.24	30.46	30.55
3150	NASDAQ	ATSG	Tue, Nov 17, 2020	30.08	30.47	29.19	30.46
3149	NASDAQ	ATSG	Mon, Nov 16, 2020	29.35	30.15	28.87	30.15
3148	NASDAQ	ATSG	Fri, Nov 13, 2020	28.00	28.67	28.00	28.62
3147	NASDAQ	ATSG	Thu, Nov 12, 2020	28.24	28.25	27.64	27.76
3146	NASDAQ	ATSG	Wed, Nov 11, 2020	27.50	28.35	27.47	28.16
3145	NASDAQ	ATSG	Tue, Nov 10, 2020	27.45	27.87	26.86	27.49
3144	NASDAQ	ATSG	Mon, Nov 9, 2020	29.98	30.90	27.34	27.37
3143	NASDAQ	ATSG	Fri, Nov 6, 2020	28.96	28.96	28.23	28.48
3142	NASDAQ	ATSG	Thu, Nov 5, 2020	28.23	29.13	28.23	28.72
3141	NASDAQ	ATSG	Wed, Nov 4, 2020	28.14	28.73	27.84	27.95
3140	NASDAQ	ATSG	Tue, Nov 3, 2020	28.51	28.92	28.20	28.23
3139	NASDAQ	ATSG	Mon, Nov 2, 2020	28.30	28.68	28.00	28.33
3138	NASDAQ	ATSG	Fri, Oct 30, 2020	28.75	29.27	27.60	28.04
3137	NASDAQ	ATSG	Thu, Oct 29, 2020	28.13	29.22	27.79	28.80
3136	NASDAQ	ATSG	Wed, Oct 28, 2020	29.04	29.05	27.92	28.15
3135	NASDAQ	ATSG	Tue, Oct 27, 2020	29.56	29.90	29.38	29.57
3134	NASDAQ	ATSG	Mon, Oct 26, 2020	29.72	29.99	29.35	29.68
3133	NASDAQ	ATSG	Fri, Oct 23, 2020	29.51	30.08	28.97	29.88
3132	NASDAQ	ATSG	Thu, Oct 22, 2020	29.68	30.06	29.23	29.30
3131	NASDAQ	ATSG	Wed, Oct 21, 2020	29.10	29.73	29.10	29.56
3130	NASDAQ	ATSG	Tue, Oct 20, 2020	28.02	29.06	27.83	28.84
3129	NASDAQ	ATSG	Mon, Oct 19, 2020	27.66	28.15	27.52	27.86
3128	NASDAQ	ATSG	Fri, Oct 16, 2020	27.47	27.62	27.35	27.48
3127	NASDAQ	ATSG	Thu, Oct 15, 2020	26.47	27.62	26.33	27.61
3126	NASDAQ	ATSG	Wed, Oct 14, 2020	27.05	27.24	26.46	26.77
3125	NASDAQ	ATSG	Tue, Oct 13, 2020	27.34	27.64	26.77	26.97
3124	NASDAQ	ATSG	Mon, Oct 12, 2020	27.23	27.68	27.00	27.39
3123	NASDAQ	ATSG	Fri, Oct 9, 2020	26.49	26.60	26.24	26.55
3122	NASDAQ	ATSG	Thu, Oct 8, 2020	26.59	26.73	26.23	26.39
3121	NASDAQ	ATSG	Wed, Oct 7, 2020	26.10	26.49	25.92	26.35
3120	NASDAQ	ATSG	Tue, Oct 6, 2020	26.45	26.78	25.68	25.82
3119	NASDAQ	ATSG	Mon, Oct 5, 2020	25.71	26.30	25.55	26.27
3118	NASDAQ	ATSG	Fri, Oct 2, 2020	24.84	25.59	24.62	25.50
3117	NASDAQ	ATSG	Thu, Oct 1, 2020	25.10	25.48	24.97	25.33
3116	NASDAQ	ATSG	Wed, Sep 30, 2020	25.41	25.60	25.00	25.06
3115	NASDAQ	ATSG	Tue, Sep 29, 2020	25.46	25.54	25.10	25.34
3114	NASDAQ	ATSG	Mon, Sep 28, 2020	24.93	25.73	24.93	25.51
3113	NASDAQ	ATSG	Fri, Sep 25, 2020	24.89	25.14	24.67	24.71
3112	NASDAQ	ATSG	Thu, Sep 24, 2020	24.74	25.29	24.47	25.08
3111	NASDAQ	ATSG	Wed, Sep 23, 2020	24.74	25.50	24.68	24.98
3110	NASDAQ	ATSG	Tue, Sep 22, 2020	24.52	24.78	24.24	24.72
3109	NASDAQ	ATSG	Mon, Sep 21, 2020	24.60	24.64	23.84	24.52
3108	NASDAQ	ATSG	Fri, Sep 18, 2020	25.52	25.65	24.83	25.09
3107	NASDAQ	ATSG	Thu, Sep 17, 2020	24.94	25.29	24.55	25.24
3106	NASDAQ	ATSG	Wed, Sep 16, 2020	24.99	25.41	24.64	25.23
3105	NASDAQ	ATSG	Tue, Sep 15, 2020	24.61	24.94	24.50	24.70
3104	NASDAQ	ATSG	Mon, Sep 14, 2020	24.84	24.95	24.25	24.57
3103	NASDAQ	ATSG	Fri, Sep 11, 2020	24.65	24.65	24.04	24.49
3102	NASDAQ	ATSG	Thu, Sep 10, 2020	24.89	25.26	24.22	24.44
3101	NASDAQ	ATSG	Wed, Sep 9, 2020	24.74	25.14	24.35	24.82
3100	NASDAQ	ATSG	Tue, Sep 8, 2020	24.74	25.11	24.20	24.55
3099	NASDAQ	ATSG	Fri, Sep 4, 2020	25.28	25.52	24.41	25.04
3098	NASDAQ	ATSG	Thu, Sep 3, 2020	25.64	25.74	24.67	24.95
3097	NASDAQ	ATSG	Wed, Sep 2, 2020	25.73	25.89	25.04	25.63
3096	NASDAQ	ATSG	Tue, Sep 1, 2020	25.28	25.83	25.01	25.77
3095	NASDAQ	ATSG	Mon, Aug 31, 2020	25.93	26.26	25.34	25.42
3094	NASDAQ	ATSG	Fri, Aug 28, 2020	25.84	26.16	25.76	25.95
3093	NASDAQ	ATSG	Thu, Aug 27, 2020	25.57	25.73	25.22	25.62
3092	NASDAQ	ATSG	Wed, Aug 26, 2020	25.78	26.89	25.44	25.50
3091	NASDAQ	ATSG	Tue, Aug 25, 2020	25.80	26.37	25.76	25.88
3090	NASDAQ	ATSG	Mon, Aug 24, 2020	25.95	26.16	25.62	25.80
3089	NASDAQ	ATSG	Fri, Aug 21, 2020	25.52	25.88	25.38	25.83
3088	NASDAQ	ATSG	Thu, Aug 20, 2020	25.50	26.00	25.37	25.64
3087	NASDAQ	ATSG	Wed, Aug 19, 2020	25.97	26.39	25.67	25.76
3086	NASDAQ	ATSG	Tue, Aug 18, 2020	26.04	26.24	25.53	25.84
3085	NASDAQ	ATSG	Mon, Aug 17, 2020	26.93	27.06	26.04	26.12
3084	NASDAQ	ATSG	Fri, Aug 14, 2020	27.13	27.32	26.88	26.97
3083	NASDAQ	ATSG	Thu, Aug 13, 2020	27.56	27.78	27.21	27.31
3082	NASDAQ	ATSG	Wed, Aug 12, 2020	28.36	28.71	27.48	27.59
3081	NASDAQ	ATSG	Tue, Aug 11, 2020	27.26	28.18	27.15	28.06
3080	NASDAQ	ATSG	Mon, Aug 10, 2020	26.50	27.10	26.50	26.92
3079	NASDAQ	ATSG	Fri, Aug 7, 2020	25.28	26.23	25.12	26.18
3078	NASDAQ	ATSG	Thu, Aug 6, 2020	26.36	27.11	24.59	25.28
3077	NASDAQ	ATSG	Wed, Aug 5, 2020	25.60	26.31	25.25	26.25
3076	NASDAQ	ATSG	Tue, Aug 4, 2020	24.87	25.59	24.87	25.42
3075	NASDAQ	ATSG	Mon, Aug 3, 2020	24.53	25.10	24.41	24.95
3074	NASDAQ	ATSG	Fri, Jul 31, 2020	24.24	24.38	23.93	24.37
3073	NASDAQ	ATSG	Thu, Jul 30, 2020	23.87	24.29	23.83	24.22
3072	NASDAQ	ATSG	Wed, Jul 29, 2020	24.03	24.21	23.69	24.18
3071	NASDAQ	ATSG	Tue, Jul 28, 2020	24.11	24.25	23.83	23.87
3070	NASDAQ	ATSG	Mon, Jul 27, 2020	23.97	24.36	23.97	24.27
3069	NASDAQ	ATSG	Fri, Jul 24, 2020	24.06	24.25	23.86	24.00
3068	NASDAQ	ATSG	Thu, Jul 23, 2020	24.07	24.26	23.94	24.11
3067	NASDAQ	ATSG	Wed, Jul 22, 2020	24.20	24.40	23.98	24.00
3066	NASDAQ	ATSG	Tue, Jul 21, 2020	24.65	24.72	24.13	24.19
3065	NASDAQ	ATSG	Mon, Jul 20, 2020	24.68	24.89	24.36	24.53
3064	NASDAQ	ATSG	Fri, Jul 17, 2020	24.53	24.98	24.53	24.78
3063	NASDAQ	ATSG	Thu, Jul 16, 2020	24.17	24.56	24.02	24.54
3062	NASDAQ	ATSG	Wed, Jul 15, 2020	24.21	24.36	23.71	24.32
3061	NASDAQ	ATSG	Tue, Jul 14, 2020	23.48	24.00	23.47	23.90
3060	NASDAQ	ATSG	Mon, Jul 13, 2020	24.00	24.07	23.61	23.63
3059	NASDAQ	ATSG	Fri, Jul 10, 2020	23.16	23.87	23.14	23.79
3058	NASDAQ	ATSG	Thu, Jul 9, 2020	23.10	23.40	22.84	23.15
3057	NASDAQ	ATSG	Wed, Jul 8, 2020	23.31	23.42	22.92	23.20
3056	NASDAQ	ATSG	Tue, Jul 7, 2020	22.94	23.72	22.60	23.39
3055	NASDAQ	ATSG	Mon, Jul 6, 2020	22.96	23.11	22.59	23.07
3054	NASDAQ	ATSG	Thu, Jul 2, 2020	22.47	22.97	22.47	22.67
3053	NASDAQ	ATSG	Wed, Jul 1, 2020	22.45	22.82	21.86	22.17
3052	NASDAQ	ATSG	Tue, Jun 30, 2020	21.30	22.38	21.27	22.27
3051	NASDAQ	ATSG	Mon, Jun 29, 2020	21.25	21.48	21.05	21.37
3050	NASDAQ	ATSG	Fri, Jun 26, 2020	21.00	21.33	20.87	21.01
3049	NASDAQ	ATSG	Thu, Jun 25, 2020	21.13	21.19	20.39	21.10
3048	NASDAQ	ATSG	Wed, Jun 24, 2020	21.38	21.47	21.02	21.20
3047	NASDAQ	ATSG	Tue, Jun 23, 2020	21.29	21.55	20.88	21.51
3046	NASDAQ	ATSG	Mon, Jun 22, 2020	21.29	21.56	20.80	21.07
3045	NASDAQ	ATSG	Fri, Jun 19, 2020	21.80	22.02	21.17	21.61
3044	NASDAQ	ATSG	Thu, Jun 18, 2020	21.11	21.72	21.09	21.50
3043	NASDAQ	ATSG	Wed, Jun 17, 2020	21.60	21.70	20.90	21.34
3042	NASDAQ	ATSG	Tue, Jun 16, 2020	21.75	21.99	21.05	21.58
3041	NASDAQ	ATSG	Mon, Jun 15, 2020	20.64	21.16	20.33	21.14
3040	NASDAQ	ATSG	Fri, Jun 12, 2020	21.47	21.86	20.95	21.42
3039	NASDAQ	ATSG	Thu, Jun 11, 2020	22.00	22.35	20.62	20.87
3038	NASDAQ	ATSG	Wed, Jun 10, 2020	23.37	23.39	22.50	22.92
3037	NASDAQ	ATSG	Tue, Jun 9, 2020	22.78	23.59	22.34	23.51
3036	NASDAQ	ATSG	Mon, Jun 8, 2020	22.80	23.55	22.57	23.09
3035	NASDAQ	ATSG	Fri, Jun 5, 2020	23.50	24.12	22.35	22.45
3034	NASDAQ	ATSG	Thu, Jun 4, 2020	23.09	23.25	22.20	22.91
3033	NASDAQ	ATSG	Wed, Jun 3, 2020	22.00	22.06	21.02	21.17
3032	NASDAQ	ATSG	Tue, Jun 2, 2020	20.99	21.92	20.99	21.75
3031	NASDAQ	ATSG	Mon, Jun 1, 2020	21.50	21.55	20.80	20.81
3030	NASDAQ	ATSG	Fri, May 29, 2020	20.85	21.66	20.59	21.54
3029	NASDAQ	ATSG	Thu, May 28, 2020	21.96	22.17	20.86	20.97
3028	NASDAQ	ATSG	Wed, May 27, 2020	21.40	21.84	21.18	21.77
3027	NASDAQ	ATSG	Tue, May 26, 2020	21.57	21.57	20.90	20.94
3026	NASDAQ	ATSG	Fri, May 22, 2020	21.03	21.41	20.53	20.76
3025	NASDAQ	ATSG	Thu, May 21, 2020	21.13	21.53	20.90	21.11
3024	NASDAQ	ATSG	Wed, May 20, 2020	21.36	21.63	20.86	21.08
3023	NASDAQ	ATSG	Tue, May 19, 2020	21.09	21.68	20.72	20.98
3022	NASDAQ	ATSG	Mon, May 18, 2020	20.48	21.11	20.47	21.05
3021	NASDAQ	ATSG	Fri, May 15, 2020	19.83	20.03	19.52	19.76
3020	NASDAQ	ATSG	Thu, May 14, 2020	19.94	20.23	19.27	19.91
3019	NASDAQ	ATSG	Wed, May 13, 2020	20.39	20.99	20.04	20.25
3018	NASDAQ	ATSG	Tue, May 12, 2020	21.69	21.93	20.51	20.57
3017	NASDAQ	ATSG	Mon, May 11, 2020	21.32	22.07	21.11	21.57
3016	NASDAQ	ATSG	Fri, May 8, 2020	21.85	21.89	21.09	21.58
3015	NASDAQ	ATSG	Thu, May 7, 2020	22.00	22.05	20.71	21.45
3014	NASDAQ	ATSG	Wed, May 6, 2020	21.02	22.45	21.02	21.48
3013	NASDAQ	ATSG	Tue, May 5, 2020	19.95	20.52	19.46	19.52
3012	NASDAQ	ATSG	Mon, May 4, 2020	20.08	20.08	18.99	19.72
3011	NASDAQ	ATSG	Fri, May 1, 2020	20.18	20.27	19.63	20.22
3010	NASDAQ	ATSG	Thu, Apr 30, 2020	20.53	20.92	20.04	20.24
3009	NASDAQ	ATSG	Wed, Apr 29, 2020	20.63	20.91	20.05	20.76
3008	NASDAQ	ATSG	Tue, Apr 28, 2020	19.86	20.26	19.55	20.07
3007	NASDAQ	ATSG	Mon, Apr 27, 2020	19.96	20.14	19.52	19.58
3006	NASDAQ	ATSG	Fri, Apr 24, 2020	19.58	19.84	19.24	19.72
3005	NASDAQ	ATSG	Thu, Apr 23, 2020	19.44	19.84	19.25	19.41
3004	NASDAQ	ATSG	Wed, Apr 22, 2020	18.92	19.43	18.69	19.24
3003	NASDAQ	ATSG	Tue, Apr 21, 2020	18.33	18.75	17.75	18.55
3002	NASDAQ	ATSG	Mon, Apr 20, 2020	18.36	18.78	18.12	18.75
3001	NASDAQ	ATSG	Fri, Apr 17, 2020	18.62	19.00	18.25	18.62
3000	NASDAQ	ATSG	Thu, Apr 16, 2020	18.41	18.75	17.77	17.99
2999	NASDAQ	ATSG	Wed, Apr 15, 2020	18.06	18.94	17.78	18.28
2998	NASDAQ	ATSG	Tue, Apr 14, 2020	18.74	19.23	18.56	18.75
2997	NASDAQ	ATSG	Mon, Apr 13, 2020	19.51	19.85	18.16	18.37
2996	NASDAQ	ATSG	Thu, Apr 9, 2020	19.47	20.09	19.28	19.66
2995	NASDAQ	ATSG	Wed, Apr 8, 2020	18.61	19.55	18.61	19.41
2994	NASDAQ	ATSG	Tue, Apr 7, 2020	19.33	19.70	18.23	18.39
2993	NASDAQ	ATSG	Mon, Apr 6, 2020	17.78	18.81	17.72	18.65
2992	NASDAQ	ATSG	Fri, Apr 3, 2020	18.01	18.44	16.98	17.32
2991	NASDAQ	ATSG	Thu, Apr 2, 2020	18.00	18.48	17.64	18.12
2990	NASDAQ	ATSG	Wed, Apr 1, 2020	17.64	18.97	17.42	17.87
2989	NASDAQ	ATSG	Tue, Mar 31, 2020	17.75	18.40	17.63	18.28
2988	NASDAQ	ATSG	Mon, Mar 30, 2020	17.12	18.95	16.75	17.93
2987	NASDAQ	ATSG	Fri, Mar 27, 2020	17.51	17.86	16.48	17.19
2986	NASDAQ	ATSG	Thu, Mar 26, 2020	19.15	19.48	17.94	18.10
2985	NASDAQ	ATSG	Wed, Mar 25, 2020	18.31	20.32	18.31	18.86
2984	NASDAQ	ATSG	Tue, Mar 24, 2020	17.92	18.99	17.55	18.23
2983	NASDAQ	ATSG	Mon, Mar 23, 2020	17.56	18.66	16.41	17.06
2982	NASDAQ	ATSG	Fri, Mar 20, 2020	19.88	20.24	16.83	17.52
2981	NASDAQ	ATSG	Thu, Mar 19, 2020	17.71	19.37	17.14	19.11
2980	NASDAQ	ATSG	Wed, Mar 18, 2020	16.25	17.83	16.01	17.83
2979	NASDAQ	ATSG	Tue, Mar 17, 2020	14.22	17.15	13.99	16.99
2978	NASDAQ	ATSG	Mon, Mar 16, 2020	13.37	15.05	13.20	13.96
2977	NASDAQ	ATSG	Fri, Mar 13, 2020	14.83	14.97	13.44	14.77
2976	NASDAQ	ATSG	Thu, Mar 12, 2020	13.86	14.84	13.51	14.10
2975	NASDAQ	ATSG	Wed, Mar 11, 2020	15.37	15.76	15.00	15.08
2974	NASDAQ	ATSG	Tue, Mar 10, 2020	16.23	16.49	15.64	15.88
2973	NASDAQ	ATSG	Mon, Mar 9, 2020	15.53	16.60	15.26	15.62
2972	NASDAQ	ATSG	Fri, Mar 6, 2020	16.65	17.23	16.41	17.09
2971	NASDAQ	ATSG	Thu, Mar 5, 2020	17.92	18.00	16.90	17.19
2970	NASDAQ	ATSG	Wed, Mar 4, 2020	18.17	18.47	17.25	18.39
2969	NASDAQ	ATSG	Tue, Mar 3, 2020	19.41	19.48	17.55	17.55
2968	NASDAQ	ATSG	Mon, Mar 2, 2020	18.03	18.12	16.77	17.55
2967	NASDAQ	ATSG	Fri, Feb 28, 2020	16.82	17.93	16.65	17.90
2966	NASDAQ	ATSG	Thu, Feb 27, 2020	17.35	17.93	16.41	17.51
2965	NASDAQ	ATSG	Wed, Feb 26, 2020	19.13	19.26	17.82	17.86
2964	NASDAQ	ATSG	Tue, Feb 25, 2020	20.41	20.55	18.44	19.05
2963	NASDAQ	ATSG	Mon, Feb 24, 2020	20.57	20.57	19.96	20.46
2962	NASDAQ	ATSG	Fri, Feb 21, 2020	21.81	21.87	21.16	21.32
2961	NASDAQ	ATSG	Thu, Feb 20, 2020	22.00	22.20	21.74	21.90
2960	NASDAQ	ATSG	Wed, Feb 19, 2020	21.29	21.65	21.02	21.59
2959	NASDAQ	ATSG	Tue, Feb 18, 2020	21.47	21.58	21.02	21.31
2958	NASDAQ	ATSG	Fri, Feb 14, 2020	21.40	21.78	21.30	21.58
2957	NASDAQ	ATSG	Thu, Feb 13, 2020	22.04	22.04	21.36	21.43
2956	NASDAQ	ATSG	Wed, Feb 12, 2020	22.15	22.58	22.11	22.25
2955	NASDAQ	ATSG	Tue, Feb 11, 2020	21.59	22.26	21.56	22.06
2954	NASDAQ	ATSG	Mon, Feb 10, 2020	21.63	21.75	21.44	21.55
2953	NASDAQ	ATSG	Fri, Feb 7, 2020	22.15	22.21	21.59	21.75
2952	NASDAQ	ATSG	Thu, Feb 6, 2020	21.46	22.44	21.42	22.26
2951	NASDAQ	ATSG	Wed, Feb 5, 2020	21.21	21.39	21.02	21.28
2950	NASDAQ	ATSG	Tue, Feb 4, 2020	20.96	21.19	20.73	21.00
2949	NASDAQ	ATSG	Mon, Feb 3, 2020	21.03	21.03	20.24	20.65
2948	NASDAQ	ATSG	Fri, Jan 31, 2020	20.85	21.22	20.50	20.97
2947	NASDAQ	ATSG	Thu, Jan 30, 2020	21.00	21.33	20.81	21.00
2946	NASDAQ	ATSG	Wed, Jan 29, 2020	21.26	21.34	21.00	21.10
2945	NASDAQ	ATSG	Tue, Jan 28, 2020	21.47	21.56	21.08	21.18
2944	NASDAQ	ATSG	Mon, Jan 27, 2020	21.48	21.65	21.29	21.43
2943	NASDAQ	ATSG	Fri, Jan 24, 2020	22.12	22.16	21.68	21.88
2942	NASDAQ	ATSG	Thu, Jan 23, 2020	22.14	22.21	21.56	22.11
2941	NASDAQ	ATSG	Wed, Jan 22, 2020	22.75	22.75	22.00	22.18
2940	NASDAQ	ATSG	Tue, Jan 21, 2020	23.97	23.99	22.54	22.63
2939	NASDAQ	ATSG	Fri, Jan 17, 2020	23.91	24.09	23.66	24.05
2938	NASDAQ	ATSG	Thu, Jan 16, 2020	23.55	23.93	23.53	23.80
2937	NASDAQ	ATSG	Wed, Jan 15, 2020	23.36	23.58	23.04	23.28
2936	NASDAQ	ATSG	Tue, Jan 14, 2020	23.15	23.60	23.13	23.37
2935	NASDAQ	ATSG	Mon, Jan 13, 2020	22.83	23.25	22.73	23.21
2934	NASDAQ	ATSG	Fri, Jan 10, 2020	22.87	23.15	22.75	22.97
2933	NASDAQ	ATSG	Thu, Jan 9, 2020	23.39	23.47	22.82	22.90
2932	NASDAQ	ATSG	Wed, Jan 8, 2020	23.24	23.50	23.08	23.35
2931	NASDAQ	ATSG	Tue, Jan 7, 2020	23.39	23.51	23.07	23.22
2930	NASDAQ	ATSG	Mon, Jan 6, 2020	23.09	23.71	22.88	23.52
2929	NASDAQ	ATSG	Fri, Jan 3, 2020	23.12	23.44	23.11	23.33
2928	NASDAQ	ATSG	Thu, Jan 2, 2020	23.64	23.67	23.11	23.46
2927	NASDAQ	ATSG	Tue, Dec 31, 2019	23.27	23.67	23.27	23.46
2926	NASDAQ	ATSG	Mon, Dec 30, 2019	23.63	23.73	23.30	23.32
2925	NASDAQ	ATSG	Fri, Dec 27, 2019	24.22	24.32	23.55	23.59
2924	NASDAQ	ATSG	Thu, Dec 26, 2019	23.79	23.99	23.50	23.95
2923	NASDAQ	ATSG	Tue, Dec 24, 2019	23.54	23.86	23.50	23.84
2922	NASDAQ	ATSG	Mon, Dec 23, 2019	24.05	24.05	23.23	23.50
2921	NASDAQ	ATSG	Fri, Dec 20, 2019	23.66	24.18	23.48	24.05
2920	NASDAQ	ATSG	Thu, Dec 19, 2019	23.53	23.83	23.53	23.60
2919	NASDAQ	ATSG	Wed, Dec 18, 2019	23.37	23.70	23.12	23.62
2918	NASDAQ	ATSG	Tue, Dec 17, 2019	23.18	23.69	23.11	23.53
2917	NASDAQ	ATSG	Mon, Dec 16, 2019	22.85	23.43	22.78	23.26
2916	NASDAQ	ATSG	Fri, Dec 13, 2019	22.70	22.93	22.55	22.65
2915	NASDAQ	ATSG	Thu, Dec 12, 2019	22.54	23.05	22.48	22.79
2914	NASDAQ	ATSG	Wed, Dec 11, 2019	22.66	22.80	22.34	22.58
2913	NASDAQ	ATSG	Tue, Dec 10, 2019	23.51	23.76	22.56	22.69
2912	NASDAQ	ATSG	Mon, Dec 9, 2019	23.46	23.82	23.46	23.57
2911	NASDAQ	ATSG	Fri, Dec 6, 2019	23.77	24.05	23.52	23.65
2910	NASDAQ	ATSG	Thu, Dec 5, 2019	23.53	23.65	23.45	23.57
2909	NASDAQ	ATSG	Wed, Dec 4, 2019	23.51	23.80	23.41	23.45
2908	NASDAQ	ATSG	Tue, Dec 3, 2019	23.80	23.85	23.43	23.52
2907	NASDAQ	ATSG	Mon, Dec 2, 2019	24.70	24.81	23.98	24.00
2906	NASDAQ	ATSG	Fri, Nov 29, 2019	24.67	24.87	24.54	24.61
2905	NASDAQ	ATSG	Wed, Nov 27, 2019	24.94	24.99	24.45	24.77
2904	NASDAQ	ATSG	Tue, Nov 26, 2019	25.17	25.60	24.93	24.98
2903	NASDAQ	ATSG	Mon, Nov 25, 2019	24.71	25.30	24.70	25.19
2902	NASDAQ	ATSG	Fri, Nov 22, 2019	24.48	24.94	24.23	24.70
2901	NASDAQ	ATSG	Thu, Nov 21, 2019	23.39	24.40	23.20	24.35
2900	NASDAQ	ATSG	Wed, Nov 20, 2019	23.74	23.94	23.27	23.33
2899	NASDAQ	ATSG	Tue, Nov 19, 2019	24.01	24.23	23.83	23.90
2898	NASDAQ	ATSG	Mon, Nov 18, 2019	23.95	24.15	23.82	23.97
2897	NASDAQ	ATSG	Fri, Nov 15, 2019	24.62	24.63	23.93	23.99
2896	NASDAQ	ATSG	Thu, Nov 14, 2019	24.26	24.71	24.26	24.49
2895	NASDAQ	ATSG	Wed, Nov 13, 2019	23.77	24.38	23.75	24.37
2894	NASDAQ	ATSG	Tue, Nov 12, 2019	23.79	23.99	23.52	23.96
2893	NASDAQ	ATSG	Mon, Nov 11, 2019	23.48	23.92	23.33	23.69
2892	NASDAQ	ATSG	Fri, Nov 8, 2019	22.91	23.44	22.80	23.43
2891	NASDAQ	ATSG	Thu, Nov 7, 2019	22.50	23.80	22.22	22.90
2890	NASDAQ	ATSG	Wed, Nov 6, 2019	21.86	21.86	21.33	21.71
2889	NASDAQ	ATSG	Tue, Nov 5, 2019	21.78	22.18	21.78	21.91
2888	NASDAQ	ATSG	Mon, Nov 4, 2019	21.20	21.80	21.04	21.74
2887	NASDAQ	ATSG	Fri, Nov 1, 2019	20.95	21.30	20.72	21.13
2886	NASDAQ	ATSG	Thu, Oct 31, 2019	20.64	20.93	20.48	20.91
2885	NASDAQ	ATSG	Wed, Oct 30, 2019	21.25	21.25	20.67	20.67
2884	NASDAQ	ATSG	Tue, Oct 29, 2019	21.40	21.53	21.23	21.32
2883	NASDAQ	ATSG	Mon, Oct 28, 2019	21.70	21.98	21.44	21.49
2882	NASDAQ	ATSG	Fri, Oct 25, 2019	21.13	21.64	21.03	21.58
2881	NASDAQ	ATSG	Thu, Oct 24, 2019	21.38	21.61	20.69	21.06
2880	NASDAQ	ATSG	Wed, Oct 23, 2019	21.10	21.52	20.98	21.43
2879	NASDAQ	ATSG	Tue, Oct 22, 2019	20.42	21.22	20.27	21.11
2878	NASDAQ	ATSG	Mon, Oct 21, 2019	20.62	20.93	20.41	20.53
2877	NASDAQ	ATSG	Fri, Oct 18, 2019	20.41	20.79	20.29	20.46
2876	NASDAQ	ATSG	Thu, Oct 17, 2019	20.35	20.65	20.14	20.42
2875	NASDAQ	ATSG	Wed, Oct 16, 2019	19.74	20.45	19.55	20.23
2874	NASDAQ	ATSG	Tue, Oct 15, 2019	19.81	20.02	19.62	19.76
2873	NASDAQ	ATSG	Mon, Oct 14, 2019	19.53	19.89	19.17	19.82
2872	NASDAQ	ATSG	Fri, Oct 11, 2019	19.68	20.11	19.57	19.61
2871	NASDAQ	ATSG	Thu, Oct 10, 2019	19.33	19.49	19.13	19.37
2870	NASDAQ	ATSG	Wed, Oct 9, 2019	19.40	19.42	19.02	19.26
2869	NASDAQ	ATSG	Tue, Oct 8, 2019	19.48	19.55	19.10	19.25
2868	NASDAQ	ATSG	Mon, Oct 7, 2019	20.09	20.09	19.54	19.67
2867	NASDAQ	ATSG	Fri, Oct 4, 2019	19.91	20.20	19.62	20.16
2866	NASDAQ	ATSG	Thu, Oct 3, 2019	20.39	20.39	19.75	19.87
2865	NASDAQ	ATSG	Wed, Oct 2, 2019	20.89	20.89	20.25	20.44
2864	NASDAQ	ATSG	Tue, Oct 1, 2019	21.05	21.43	20.62	20.90
2863	NASDAQ	ATSG	Mon, Sep 30, 2019	20.95	21.26	20.95	21.02
2862	NASDAQ	ATSG	Fri, Sep 27, 2019	20.87	21.15	20.63	20.81
2861	NASDAQ	ATSG	Thu, Sep 26, 2019	21.01	21.01	20.58	20.77
2860	NASDAQ	ATSG	Wed, Sep 25, 2019	20.80	21.07	20.51	20.94
2859	NASDAQ	ATSG	Tue, Sep 24, 2019	21.18	21.22	20.67	20.73
2858	NASDAQ	ATSG	Mon, Sep 23, 2019	21.64	21.82	21.12	21.14
2857	NASDAQ	ATSG	Fri, Sep 20, 2019	21.90	22.07	21.26	21.74
2856	NASDAQ	ATSG	Thu, Sep 19, 2019	22.00	22.33	21.75	21.94
2855	NASDAQ	ATSG	Wed, Sep 18, 2019	21.44	21.93	20.97	21.91
2854	NASDAQ	ATSG	Tue, Sep 17, 2019	21.87	21.93	21.25	21.61
2853	NASDAQ	ATSG	Mon, Sep 16, 2019	22.51	22.92	22.00	22.10
2852	NASDAQ	ATSG	Fri, Sep 13, 2019	22.26	23.12	22.05	22.60
2851	NASDAQ	ATSG	Thu, Sep 12, 2019	21.77	22.20	21.50	22.09
2850	NASDAQ	ATSG	Wed, Sep 11, 2019	21.56	21.97	21.33	21.68
2849	NASDAQ	ATSG	Tue, Sep 10, 2019	21.55	22.00	21.36	21.49
2848	NASDAQ	ATSG	Mon, Sep 9, 2019	20.97	21.65	20.81	21.64
2847	NASDAQ	ATSG	Fri, Sep 6, 2019	20.79	21.29	20.59	20.91
2846	NASDAQ	ATSG	Thu, Sep 5, 2019	20.12	20.95	20.04	20.73
2845	NASDAQ	ATSG	Wed, Sep 4, 2019	20.16	20.31	19.74	19.83
2844	NASDAQ	ATSG	Tue, Sep 3, 2019	20.03	20.11	19.74	20.03
2843	NASDAQ	ATSG	Fri, Aug 30, 2019	19.82	20.23	19.71	20.20
2842	NASDAQ	ATSG	Thu, Aug 29, 2019	19.75	20.10	19.67	19.69
2841	NASDAQ	ATSG	Wed, Aug 28, 2019	19.29	19.81	19.01	19.61
2840	NASDAQ	ATSG	Tue, Aug 27, 2019	19.65	19.81	19.28	19.42
2839	NASDAQ	ATSG	Mon, Aug 26, 2019	20.12	20.12	19.39	19.53
2838	NASDAQ	ATSG	Fri, Aug 23, 2019	20.29	20.35	19.70	19.89
2837	NASDAQ	ATSG	Thu, Aug 22, 2019	20.50	20.56	20.14	20.49
2836	NASDAQ	ATSG	Wed, Aug 21, 2019	20.52	20.68	20.25	20.41
2835	NASDAQ	ATSG	Tue, Aug 20, 2019	20.60	20.60	20.21	20.40
2834	NASDAQ	ATSG	Mon, Aug 19, 2019	20.46	20.71	20.28	20.62
2833	NASDAQ	ATSG	Fri, Aug 16, 2019	20.23	20.40	20.00	20.18
2832	NASDAQ	ATSG	Thu, Aug 15, 2019	20.01	20.41	19.69	20.09
2831	NASDAQ	ATSG	Wed, Aug 14, 2019	20.05	20.18	19.72	19.85
2830	NASDAQ	ATSG	Tue, Aug 13, 2019	20.72	20.89	20.28	20.40
2829	NASDAQ	ATSG	Mon, Aug 12, 2019	20.81	20.96	20.64	20.73
2828	NASDAQ	ATSG	Fri, Aug 9, 2019	21.01	21.38	20.75	21.00
2827	NASDAQ	ATSG	Thu, Aug 8, 2019	20.74	21.10	20.70	20.94
2826	NASDAQ	ATSG	Wed, Aug 7, 2019	21.00	21.01	20.41	20.68
2825	NASDAQ	ATSG	Tue, Aug 6, 2019	21.89	22.53	20.23	20.98
2824	NASDAQ	ATSG	Mon, Aug 5, 2019	21.38	21.55	20.87	21.40
2823	NASDAQ	ATSG	Fri, Aug 2, 2019	21.86	21.89	21.16	21.71
2822	NASDAQ	ATSG	Thu, Aug 1, 2019	23.27	23.27	21.99	22.03
2821	NASDAQ	ATSG	Wed, Jul 31, 2019	24.16	24.32	23.29	23.31
2820	NASDAQ	ATSG	Tue, Jul 30, 2019	23.63	24.26	23.41	24.24
2819	NASDAQ	ATSG	Mon, Jul 29, 2019	23.94	24.01	23.51	23.76
2818	NASDAQ	ATSG	Fri, Jul 26, 2019	23.76	24.07	23.76	23.98
2817	NASDAQ	ATSG	Thu, Jul 25, 2019	24.44	24.53	23.78	23.84
2816	NASDAQ	ATSG	Wed, Jul 24, 2019	23.95	24.48	23.92	24.43
2815	NASDAQ	ATSG	Tue, Jul 23, 2019	23.64	24.04	23.58	23.93
2814	NASDAQ	ATSG	Mon, Jul 22, 2019	23.53	23.79	23.35	23.53
2813	NASDAQ	ATSG	Fri, Jul 19, 2019	23.89	24.21	23.46	23.46
2812	NASDAQ	ATSG	Thu, Jul 18, 2019	23.49	24.02	23.42	23.97
2811	NASDAQ	ATSG	Wed, Jul 17, 2019	23.72	23.72	23.34	23.57
2810	NASDAQ	ATSG	Tue, Jul 16, 2019	23.74	24.11	23.74	23.85
2809	NASDAQ	ATSG	Mon, Jul 15, 2019	23.75	23.89	23.42	23.70
2808	NASDAQ	ATSG	Fri, Jul 12, 2019	23.30	23.84	23.29	23.70
2807	NASDAQ	ATSG	Thu, Jul 11, 2019	22.90	23.25	22.68	23.18
2806	NASDAQ	ATSG	Wed, Jul 10, 2019	23.22	23.22	22.61	22.92
2805	NASDAQ	ATSG	Tue, Jul 9, 2019	23.33	23.48	22.85	23.06
2804	NASDAQ	ATSG	Mon, Jul 8, 2019	23.42	23.60	23.21	23.43
2803	NASDAQ	ATSG	Fri, Jul 5, 2019	23.60	23.86	23.29	23.58
2802	NASDAQ	ATSG	Wed, Jul 3, 2019	23.51	23.96	23.51	23.75
2801	NASDAQ	ATSG	Tue, Jul 2, 2019	24.33	24.33	23.38	23.45
2800	NASDAQ	ATSG	Mon, Jul 1, 2019	24.60	24.62	24.16	24.26
2799	NASDAQ	ATSG	Fri, Jun 28, 2019	23.51	24.45	23.51	24.40
2798	NASDAQ	ATSG	Thu, Jun 27, 2019	23.05	23.62	23.05	23.62
2797	NASDAQ	ATSG	Wed, Jun 26, 2019	22.84	23.14	22.58	22.95
2796	NASDAQ	ATSG	Tue, Jun 25, 2019	22.97	23.33	22.73	22.83
2795	NASDAQ	ATSG	Mon, Jun 24, 2019	23.18	23.24	22.83	22.88
2794	NASDAQ	ATSG	Fri, Jun 21, 2019	23.44	23.62	23.17	23.21
2793	NASDAQ	ATSG	Thu, Jun 20, 2019	23.98	24.13	23.53	23.55
2792	NASDAQ	ATSG	Wed, Jun 19, 2019	23.41	23.87	23.01	23.85
2791	NASDAQ	ATSG	Tue, Jun 18, 2019	23.25	23.74	23.21	23.24
2790	NASDAQ	ATSG	Mon, Jun 17, 2019	23.43	23.55	23.00	23.06
2789	NASDAQ	ATSG	Fri, Jun 14, 2019	23.59	23.76	23.37	23.44
2788	NASDAQ	ATSG	Thu, Jun 13, 2019	23.53	23.89	23.49	23.69
2787	NASDAQ	ATSG	Wed, Jun 12, 2019	23.50	23.75	23.22	23.42
2786	NASDAQ	ATSG	Tue, Jun 11, 2019	23.32	23.99	23.05	23.63
2785	NASDAQ	ATSG	Mon, Jun 10, 2019	22.95	23.42	22.78	23.19
2784	NASDAQ	ATSG	Fri, Jun 7, 2019	22.15	22.84	22.15	22.73
2783	NASDAQ	ATSG	Thu, Jun 6, 2019	22.61	22.61	21.91	22.10
2782	NASDAQ	ATSG	Wed, Jun 5, 2019	22.89	22.97	22.48	22.59
2781	NASDAQ	ATSG	Tue, Jun 4, 2019	22.40	22.87	22.38	22.80
2780	NASDAQ	ATSG	Mon, Jun 3, 2019	21.85	22.31	21.75	22.18
2779	NASDAQ	ATSG	Fri, May 31, 2019	22.76	22.80	21.64	21.94
2778	NASDAQ	ATSG	Thu, May 30, 2019	21.97	22.97	21.95	22.96
2777	NASDAQ	ATSG	Wed, May 29, 2019	21.92	22.04	21.75	21.92
2776	NASDAQ	ATSG	Tue, May 28, 2019	21.99	22.32	21.92	22.02
2775	NASDAQ	ATSG	Fri, May 24, 2019	21.97	22.09	21.72	21.97
2774	NASDAQ	ATSG	Thu, May 23, 2019	21.91	22.08	21.77	21.91
2773	NASDAQ	ATSG	Wed, May 22, 2019	22.54	22.70	21.81	22.16
2772	NASDAQ	ATSG	Tue, May 21, 2019	22.95	23.03	22.56	22.69
2771	NASDAQ	ATSG	Mon, May 20, 2019	23.05	23.20	22.82	22.83
2770	NASDAQ	ATSG	Fri, May 17, 2019	23.36	23.60	23.09	23.19
2769	NASDAQ	ATSG	Thu, May 16, 2019	23.19	23.68	23.02	23.64
2768	NASDAQ	ATSG	Wed, May 15, 2019	22.13	23.05	21.87	22.94
2767	NASDAQ	ATSG	Tue, May 14, 2019	22.36	22.61	22.07	22.12
2766	NASDAQ	ATSG	Mon, May 13, 2019	22.03	22.38	21.60	22.19
2765	NASDAQ	ATSG	Fri, May 10, 2019	22.52	22.65	22.04	22.32
2764	NASDAQ	ATSG	Thu, May 9, 2019	23.67	23.78	22.70	22.72
2763	NASDAQ	ATSG	Wed, May 8, 2019	23.87	24.45	23.23	23.93
2762	NASDAQ	ATSG	Tue, May 7, 2019	22.42	22.42	21.64	21.93
2761	NASDAQ	ATSG	Mon, May 6, 2019	22.79	23.11	22.55	22.62
2760	NASDAQ	ATSG	Fri, May 3, 2019	23.19	23.38	23.07	23.14
2759	NASDAQ	ATSG	Thu, May 2, 2019	23.14	23.47	22.69	23.07
2758	NASDAQ	ATSG	Wed, May 1, 2019	23.63	23.76	23.14	23.14
2757	NASDAQ	ATSG	Tue, Apr 30, 2019	23.45	23.68	23.09	23.53
2756	NASDAQ	ATSG	Mon, Apr 29, 2019	23.20	23.68	22.94	23.50
2755	NASDAQ	ATSG	Fri, Apr 26, 2019	22.87	23.24	22.67	23.12
2754	NASDAQ	ATSG	Thu, Apr 25, 2019	23.54	23.54	22.80	22.81
2753	NASDAQ	ATSG	Wed, Apr 24, 2019	23.42	23.81	23.42	23.68
2752	NASDAQ	ATSG	Tue, Apr 23, 2019	23.41	23.83	23.30	23.40
2751	NASDAQ	ATSG	Mon, Apr 22, 2019	23.59	23.89	23.23	23.34
2750	NASDAQ	ATSG	Thu, Apr 18, 2019	23.58	23.84	23.46	23.73
2749	NASDAQ	ATSG	Wed, Apr 17, 2019	23.74	24.03	23.47	23.61
2748	NASDAQ	ATSG	Tue, Apr 16, 2019	23.38	23.72	23.20	23.65
2747	NASDAQ	ATSG	Mon, Apr 15, 2019	23.48	23.71	23.24	23.35
2746	NASDAQ	ATSG	Fri, Apr 12, 2019	23.40	23.56	23.27	23.48
2745	NASDAQ	ATSG	Thu, Apr 11, 2019	22.91	23.37	22.88	23.27
2744	NASDAQ	ATSG	Wed, Apr 10, 2019	22.53	23.22	22.41	22.91
2743	NASDAQ	ATSG	Tue, Apr 9, 2019	22.72	22.74	22.44	22.53
2742	NASDAQ	ATSG	Mon, Apr 8, 2019	22.69	22.94	22.55	22.79
2741	NASDAQ	ATSG	Fri, Apr 5, 2019	22.85	23.00	22.65	22.87
2740	NASDAQ	ATSG	Thu, Apr 4, 2019	22.39	22.93	22.26	22.85
2739	NASDAQ	ATSG	Wed, Apr 3, 2019	22.74	23.00	22.30	22.41
2738	NASDAQ	ATSG	Tue, Apr 2, 2019	23.40	23.40	22.34	22.57
2737	NASDAQ	ATSG	Mon, Apr 1, 2019	23.25	23.43	23.00	23.41
2736	NASDAQ	ATSG	Fri, Mar 29, 2019	22.29	23.22	22.28	23.05
2735	NASDAQ	ATSG	Thu, Mar 28, 2019	22.11	22.38	22.00	22.05
2734	NASDAQ	ATSG	Wed, Mar 27, 2019	21.67	22.08	21.48	21.99
2733	NASDAQ	ATSG	Tue, Mar 26, 2019	21.65	21.69	21.30	21.57
2732	NASDAQ	ATSG	Mon, Mar 25, 2019	21.17	21.73	21.10	21.61
2731	NASDAQ	ATSG	Fri, Mar 22, 2019	21.78	21.87	21.16	21.16
2730	NASDAQ	ATSG	Thu, Mar 21, 2019	20.83	21.98	20.82	21.84
2729	NASDAQ	ATSG	Wed, Mar 20, 2019	20.40	21.39	20.28	20.87
2728	NASDAQ	ATSG	Tue, Mar 19, 2019	20.47	20.49	19.98	20.21
2727	NASDAQ	ATSG	Mon, Mar 18, 2019	20.18	20.42	20.00	20.40
2726	NASDAQ	ATSG	Fri, Mar 15, 2019	20.47	20.63	20.15	20.15
2725	NASDAQ	ATSG	Thu, Mar 14, 2019	20.59	20.67	20.29	20.43
2724	NASDAQ	ATSG	Wed, Mar 13, 2019	20.60	21.00	20.46	20.60
2723	NASDAQ	ATSG	Tue, Mar 12, 2019	21.00	21.04	20.39	20.53
2722	NASDAQ	ATSG	Mon, Mar 11, 2019	21.05	21.48	20.83	20.94
2721	NASDAQ	ATSG	Fri, Mar 8, 2019	21.11	21.56	21.01	21.33
2720	NASDAQ	ATSG	Thu, Mar 7, 2019	21.18	21.36	20.97	21.18
2719	NASDAQ	ATSG	Wed, Mar 6, 2019	21.23	21.42	20.99	21.19
2718	NASDAQ	ATSG	Tue, Mar 5, 2019	21.22	21.45	20.75	21.20
2717	NASDAQ	ATSG	Mon, Mar 4, 2019	22.88	22.96	21.20	21.22
2716	NASDAQ	ATSG	Fri, Mar 1, 2019	23.21	23.26	21.65	22.80
2715	NASDAQ	ATSG	Thu, Feb 28, 2019	24.84	25.22	23.12	23.27
2714	NASDAQ	ATSG	Wed, Feb 27, 2019	24.42	24.47	23.82	24.12
2713	NASDAQ	ATSG	Tue, Feb 26, 2019	24.76	25.02	24.36	24.55
2712	NASDAQ	ATSG	Mon, Feb 25, 2019	25.60	25.78	24.76	24.94
2711	NASDAQ	ATSG	Fri, Feb 22, 2019	25.44	25.56	25.19	25.51
2710	NASDAQ	ATSG	Thu, Feb 21, 2019	25.52	25.58	25.20	25.43
2709	NASDAQ	ATSG	Wed, Feb 20, 2019	25.28	25.82	25.20	25.62
2708	NASDAQ	ATSG	Tue, Feb 19, 2019	24.87	25.37	24.78	25.19
2707	NASDAQ	ATSG	Fri, Feb 15, 2019	24.28	25.05	24.28	24.90
2706	NASDAQ	ATSG	Thu, Feb 14, 2019	24.27	24.41	23.98	24.17
2705	NASDAQ	ATSG	Wed, Feb 13, 2019	24.82	25.00	24.14	24.40
2704	NASDAQ	ATSG	Tue, Feb 12, 2019	24.07	24.48	23.89	24.47
2703	NASDAQ	ATSG	Mon, Feb 11, 2019	24.03	24.15	23.76	23.90
2702	NASDAQ	ATSG	Fri, Feb 8, 2019	24.55	24.65	23.99	23.99
2701	NASDAQ	ATSG	Thu, Feb 7, 2019	24.39	24.53	24.21	24.38
2700	NASDAQ	ATSG	Wed, Feb 6, 2019	24.34	24.51	24.20	24.40
2699	NASDAQ	ATSG	Tue, Feb 5, 2019	24.00	24.46	23.85	24.42
2698	NASDAQ	ATSG	Mon, Feb 4, 2019	23.71	24.00	23.55	24.00
2697	NASDAQ	ATSG	Fri, Feb 1, 2019	23.83	23.91	23.36	23.67
2696	NASDAQ	ATSG	Thu, Jan 31, 2019	23.58	24.03	23.38	23.75
2695	NASDAQ	ATSG	Wed, Jan 30, 2019	23.80	23.84	22.89	23.31
2694	NASDAQ	ATSG	Tue, Jan 29, 2019	23.80	23.95	23.47	23.60
2693	NASDAQ	ATSG	Mon, Jan 28, 2019	23.93	24.00	23.52	23.73
2692	NASDAQ	ATSG	Fri, Jan 25, 2019	23.86	24.22	23.71	24.12
2691	NASDAQ	ATSG	Thu, Jan 24, 2019	23.99	24.20	23.54	23.66
2690	NASDAQ	ATSG	Wed, Jan 23, 2019	24.05	24.12	23.58	23.93
2689	NASDAQ	ATSG	Tue, Jan 22, 2019	24.03	24.21	23.69	24.02
2688	NASDAQ	ATSG	Fri, Jan 18, 2019	23.74	24.74	23.62	24.21
2687	NASDAQ	ATSG	Thu, Jan 17, 2019	23.18	23.79	23.17	23.68
2686	NASDAQ	ATSG	Wed, Jan 16, 2019	23.61	23.75	23.10	23.28
2685	NASDAQ	ATSG	Tue, Jan 15, 2019	23.34	23.63	23.08	23.53
2684	NASDAQ	ATSG	Mon, Jan 14, 2019	23.55	23.78	23.34	23.35
2683	NASDAQ	ATSG	Fri, Jan 11, 2019	23.60	23.69	23.28	23.62
2682	NASDAQ	ATSG	Thu, Jan 10, 2019	22.87	24.11	22.57	23.59
2681	NASDAQ	ATSG	Wed, Jan 9, 2019	23.78	24.12	22.82	23.04
2680	NASDAQ	ATSG	Tue, Jan 8, 2019	23.50	23.81	23.12	23.73
2679	NASDAQ	ATSG	Mon, Jan 7, 2019	22.25	23.42	21.99	23.25
2678	NASDAQ	ATSG	Fri, Jan 4, 2019	22.40	22.83	22.07	22.25
2677	NASDAQ	ATSG	Thu, Jan 3, 2019	22.29	22.81	21.78	22.06
2676	NASDAQ	ATSG	Wed, Jan 2, 2019	22.39	22.79	22.06	22.53
2675	NASDAQ	ATSG	Mon, Dec 31, 2018	21.99	22.81	21.84	22.81
2674	NASDAQ	ATSG	Fri, Dec 28, 2018	21.77	22.17	21.39	21.87
2673	NASDAQ	ATSG	Thu, Dec 27, 2018	21.12	21.77	21.00	21.67
2672	NASDAQ	ATSG	Wed, Dec 26, 2018	20.19	21.46	19.87	21.34
2671	NASDAQ	ATSG	Mon, Dec 24, 2018	20.34	20.66	19.93	20.08
2670	NASDAQ	ATSG	Fri, Dec 21, 2018	19.46	20.69	19.41	20.28
2669	NASDAQ	ATSG	Thu, Dec 20, 2018	17.50	18.92	17.39	18.41
2668	NASDAQ	ATSG	Wed, Dec 19, 2018	17.95	18.32	17.18	17.51
2667	NASDAQ	ATSG	Tue, Dec 18, 2018	17.78	18.13	17.57	18.08
2666	NASDAQ	ATSG	Mon, Dec 17, 2018	17.53	17.98	17.26	17.56
2665	NASDAQ	ATSG	Fri, Dec 14, 2018	17.57	17.91	17.53	17.56
2664	NASDAQ	ATSG	Thu, Dec 13, 2018	18.28	18.48	17.67	17.76
2663	NASDAQ	ATSG	Wed, Dec 12, 2018	18.19	18.54	17.78	18.22
2662	NASDAQ	ATSG	Tue, Dec 11, 2018	18.29	18.83	17.82	17.97
2661	NASDAQ	ATSG	Mon, Dec 10, 2018	17.73	18.03	17.06	18.01
2660	NASDAQ	ATSG	Fri, Dec 7, 2018	18.00	18.27	17.70	17.79
2659	NASDAQ	ATSG	Thu, Dec 6, 2018	17.50	18.26	17.42	18.07
2658	NASDAQ	ATSG	Tue, Dec 4, 2018	18.62	18.62	17.55	17.82
2657	NASDAQ	ATSG	Mon, Dec 3, 2018	18.91	19.16	18.55	18.64
2656	NASDAQ	ATSG	Fri, Nov 30, 2018	18.31	18.83	18.31	18.53
2655	NASDAQ	ATSG	Thu, Nov 29, 2018	18.75	18.95	18.29	18.38
2654	NASDAQ	ATSG	Wed, Nov 28, 2018	18.45	19.26	18.24	18.90
2653	NASDAQ	ATSG	Tue, Nov 27, 2018	18.59	18.59	18.23	18.37
2652	NASDAQ	ATSG	Mon, Nov 26, 2018	18.73	18.84	18.37	18.76
2651	NASDAQ	ATSG	Fri, Nov 23, 2018	18.21	18.77	18.21	18.51
2650	NASDAQ	ATSG	Wed, Nov 21, 2018	18.59	18.77	18.25	18.31
2649	NASDAQ	ATSG	Tue, Nov 20, 2018	18.99	19.17	18.48	18.50
2648	NASDAQ	ATSG	Mon, Nov 19, 2018	19.45	19.63	18.99	19.27
2647	NASDAQ	ATSG	Fri, Nov 16, 2018	19.06	19.55	19.00	19.44
2646	NASDAQ	ATSG	Thu, Nov 15, 2018	18.65	19.25	18.36	19.23
2645	NASDAQ	ATSG	Wed, Nov 14, 2018	19.16	19.53	18.68	18.86
2644	NASDAQ	ATSG	Tue, Nov 13, 2018	18.63	19.06	18.62	18.91
2643	NASDAQ	ATSG	Mon, Nov 12, 2018	19.24	19.26	18.46	18.50
2642	NASDAQ	ATSG	Fri, Nov 9, 2018	19.78	20.00	19.03	19.23
2641	NASDAQ	ATSG	Thu, Nov 8, 2018	20.32	20.56	19.19	19.97
2640	NASDAQ	ATSG	Wed, Nov 7, 2018	19.18	20.47	19.18	20.43
2639	NASDAQ	ATSG	Tue, Nov 6, 2018	18.12	19.20	18.04	19.17
2638	NASDAQ	ATSG	Mon, Nov 5, 2018	19.10	19.29	17.67	18.22
2637	NASDAQ	ATSG	Fri, Nov 2, 2018	19.51	20.70	18.33	18.89
2636	NASDAQ	ATSG	Thu, Nov 1, 2018	19.75	20.23	19.15	20.01
2635	NASDAQ	ATSG	Wed, Oct 31, 2018	19.54	19.87	19.43	19.60
2634	NASDAQ	ATSG	Tue, Oct 30, 2018	18.77	19.43	18.77	19.32
2633	NASDAQ	ATSG	Mon, Oct 29, 2018	19.68	19.97	18.52	18.78
2632	NASDAQ	ATSG	Fri, Oct 26, 2018	19.02	19.52	18.56	19.39
2631	NASDAQ	ATSG	Thu, Oct 25, 2018	19.04	19.44	18.99	19.27
2630	NASDAQ	ATSG	Wed, Oct 24, 2018	20.38	20.59	18.86	18.89
2629	NASDAQ	ATSG	Tue, Oct 23, 2018	20.30	20.70	20.10	20.44
2628	NASDAQ	ATSG	Mon, Oct 22, 2018	20.30	20.86	20.26	20.57
2627	NASDAQ	ATSG	Fri, Oct 19, 2018	20.46	20.85	20.14	20.28
2626	NASDAQ	ATSG	Thu, Oct 18, 2018	21.03	21.03	20.48	20.49
2625	NASDAQ	ATSG	Wed, Oct 17, 2018	21.30	21.30	20.94	21.11
2624	NASDAQ	ATSG	Tue, Oct 16, 2018	21.23	21.40	20.84	21.36
2623	NASDAQ	ATSG	Mon, Oct 15, 2018	20.91	21.28	20.65	20.98
2622	NASDAQ	ATSG	Fri, Oct 12, 2018	21.28	21.28	20.64	20.88
2621	NASDAQ	ATSG	Thu, Oct 11, 2018	21.35	21.73	20.94	20.97
2620	NASDAQ	ATSG	Wed, Oct 10, 2018	21.81	21.81	21.07	21.39
2619	NASDAQ	ATSG	Tue, Oct 9, 2018	22.49	22.54	21.77	21.81
2618	NASDAQ	ATSG	Mon, Oct 8, 2018	22.90	22.98	22.16	22.60
2617	NASDAQ	ATSG	Fri, Oct 5, 2018	23.38	23.60	22.91	22.99
2616	NASDAQ	ATSG	Thu, Oct 4, 2018	22.86	23.51	22.78	23.29
2615	NASDAQ	ATSG	Wed, Oct 3, 2018	21.85	22.95	21.83	22.94
2614	NASDAQ	ATSG	Tue, Oct 2, 2018	21.00	22.23	21.00	21.64
2613	NASDAQ	ATSG	Mon, Oct 1, 2018	21.51	21.67	20.72	20.81
2612	NASDAQ	ATSG	Fri, Sep 28, 2018	20.68	21.62	20.48	21.47
2611	NASDAQ	ATSG	Thu, Sep 27, 2018	20.96	20.96	20.61	20.70
2610	NASDAQ	ATSG	Wed, Sep 26, 2018	20.85	21.19	20.67	20.90
2609	NASDAQ	ATSG	Tue, Sep 25, 2018	21.31	21.31	20.78	20.79
2608	NASDAQ	ATSG	Mon, Sep 24, 2018	21.99	22.35	21.05	21.36
2607	NASDAQ	ATSG	Fri, Sep 21, 2018	22.38	22.47	22.04	22.05
2606	NASDAQ	ATSG	Thu, Sep 20, 2018	22.40	22.55	22.19	22.34
2605	NASDAQ	ATSG	Wed, Sep 19, 2018	22.18	22.53	22.06	22.28
2604	NASDAQ	ATSG	Tue, Sep 18, 2018	22.32	22.44	22.01	22.16
2603	NASDAQ	ATSG	Mon, Sep 17, 2018	22.40	22.60	22.01	22.32
2602	NASDAQ	ATSG	Fri, Sep 14, 2018	22.06	22.48	22.02	22.39
2601	NASDAQ	ATSG	Thu, Sep 13, 2018	21.89	22.11	21.89	22.09
2600	NASDAQ	ATSG	Wed, Sep 12, 2018	21.59	21.89	21.57	21.78
2599	NASDAQ	ATSG	Tue, Sep 11, 2018	21.39	21.82	21.39	21.54
2598	NASDAQ	ATSG	Mon, Sep 10, 2018	20.63	21.48	20.42	21.32
2597	NASDAQ	ATSG	Fri, Sep 7, 2018	20.59	20.90	20.46	20.52
2596	NASDAQ	ATSG	Thu, Sep 6, 2018	20.70	20.81	20.57	20.65
2595	NASDAQ	ATSG	Wed, Sep 5, 2018	20.28	20.85	20.03	20.73
2594	NASDAQ	ATSG	Tue, Sep 4, 2018	20.28	20.38	20.02	20.33
2593	NASDAQ	ATSG	Fri, Aug 31, 2018	20.47	20.64	20.29	20.35
2592	NASDAQ	ATSG	Thu, Aug 30, 2018	20.60	20.67	20.39	20.56
2591	NASDAQ	ATSG	Wed, Aug 29, 2018	21.04	21.12	20.65	20.68
2590	NASDAQ	ATSG	Tue, Aug 28, 2018	21.04	21.25	20.92	21.02
2589	NASDAQ	ATSG	Mon, Aug 27, 2018	21.28	21.45	20.99	21.03
2588	NASDAQ	ATSG	Fri, Aug 24, 2018	21.23	21.32	21.15	21.22
2587	NASDAQ	ATSG	Thu, Aug 23, 2018	21.19	21.24	20.93	21.20
2586	NASDAQ	ATSG	Wed, Aug 22, 2018	21.19	21.30	21.07	21.24
2585	NASDAQ	ATSG	Tue, Aug 21, 2018	20.58	21.34	20.58	21.30
2584	NASDAQ	ATSG	Mon, Aug 20, 2018	20.32	20.83	20.32	20.57
2583	NASDAQ	ATSG	Fri, Aug 17, 2018	20.01	20.35	19.73	20.30
2582	NASDAQ	ATSG	Thu, Aug 16, 2018	19.89	20.13	19.72	20.04
2581	NASDAQ	ATSG	Wed, Aug 15, 2018	20.02	20.08	19.75	19.75
2580	NASDAQ	ATSG	Tue, Aug 14, 2018	20.24	20.55	20.09	20.12
2579	NASDAQ	ATSG	Mon, Aug 13, 2018	20.37	20.47	20.00	20.12
2578	NASDAQ	ATSG	Fri, Aug 10, 2018	20.82	21.83	20.37	20.37
2577	NASDAQ	ATSG	Thu, Aug 9, 2018	20.73	21.23	20.70	20.95
2576	NASDAQ	ATSG	Wed, Aug 8, 2018	20.63	20.87	20.03	20.76
2575	NASDAQ	ATSG	Tue, Aug 7, 2018	20.83	21.23	19.63	20.73
2574	NASDAQ	ATSG	Mon, Aug 6, 2018	21.32	21.86	21.32	21.83
2573	NASDAQ	ATSG	Fri, Aug 3, 2018	21.82	22.05	21.10	21.23
2572	NASDAQ	ATSG	Thu, Aug 2, 2018	22.49	22.85	21.77	21.84
2571	NASDAQ	ATSG	Wed, Aug 1, 2018	22.53	22.97	22.15	22.64
2570	NASDAQ	ATSG	Tue, Jul 31, 2018	22.18	22.61	22.06	22.53
2569	NASDAQ	ATSG	Mon, Jul 30, 2018	22.51	22.66	21.98	22.01
2568	NASDAQ	ATSG	Fri, Jul 27, 2018	23.00	23.06	22.51	22.56
2567	NASDAQ	ATSG	Thu, Jul 26, 2018	23.03	23.32	22.87	22.95
2566	NASDAQ	ATSG	Wed, Jul 25, 2018	22.81	23.17	22.58	23.00
2565	NASDAQ	ATSG	Tue, Jul 24, 2018	23.69	23.85	22.81	22.82
2564	NASDAQ	ATSG	Mon, Jul 23, 2018	23.53	23.64	23.20	23.52
2563	NASDAQ	ATSG	Fri, Jul 20, 2018	23.57	23.67	23.14	23.50
2562	NASDAQ	ATSG	Thu, Jul 19, 2018	23.44	23.79	23.22	23.66
2561	NASDAQ	ATSG	Wed, Jul 18, 2018	23.14	23.54	23.02	23.52
2560	NASDAQ	ATSG	Tue, Jul 17, 2018	22.85	23.11	22.51	23.04
2559	NASDAQ	ATSG	Mon, Jul 16, 2018	23.38	23.38	22.66	22.94
2558	NASDAQ	ATSG	Fri, Jul 13, 2018	23.25	23.54	23.21	23.22
2557	NASDAQ	ATSG	Thu, Jul 12, 2018	23.47	23.47	22.99	23.22
2556	NASDAQ	ATSG	Wed, Jul 11, 2018	23.55	23.78	23.22	23.27
2555	NASDAQ	ATSG	Tue, Jul 10, 2018	24.06	24.15	23.61	23.80
2554	NASDAQ	ATSG	Mon, Jul 9, 2018	23.72	24.17	23.64	23.98
2553	NASDAQ	ATSG	Fri, Jul 6, 2018	23.31	23.78	23.14	23.70
2552	NASDAQ	ATSG	Thu, Jul 5, 2018	23.28	23.40	23.01	23.38
2551	NASDAQ	ATSG	Tue, Jul 3, 2018	23.33	23.38	23.13	23.14
2550	NASDAQ	ATSG	Mon, Jul 2, 2018	22.46	23.05	22.27	23.03
2549	NASDAQ	ATSG	Fri, Jun 29, 2018	22.63	22.80	22.33	22.59
2548	NASDAQ	ATSG	Thu, Jun 28, 2018	22.34	23.04	21.96	22.58
2547	NASDAQ	ATSG	Wed, Jun 27, 2018	22.11	22.21	21.46	21.46
2546	NASDAQ	ATSG	Tue, Jun 26, 2018	22.51	22.51	21.94	22.10
2545	NASDAQ	ATSG	Mon, Jun 25, 2018	23.44	23.60	22.34	22.46
2544	NASDAQ	ATSG	Fri, Jun 22, 2018	23.59	23.83	23.12	23.65
2543	NASDAQ	ATSG	Thu, Jun 21, 2018	23.93	23.96	23.34	23.41
2542	NASDAQ	ATSG	Wed, Jun 20, 2018	23.58	24.05	23.48	23.99
2541	NASDAQ	ATSG	Tue, Jun 19, 2018	23.69	23.69	23.17	23.58
2540	NASDAQ	ATSG	Mon, Jun 18, 2018	24.05	24.26	23.68	23.82
2539	NASDAQ	ATSG	Fri, Jun 15, 2018	23.89	24.39	23.89	24.24
2538	NASDAQ	ATSG	Thu, Jun 14, 2018	23.70	24.10	23.61	24.02
2537	NASDAQ	ATSG	Wed, Jun 13, 2018	24.07	24.10	22.84	23.63
2536	NASDAQ	ATSG	Tue, Jun 12, 2018	23.65	24.06	23.52	24.00
2535	NASDAQ	ATSG	Mon, Jun 11, 2018	23.21	23.71	23.19	23.65
2534	NASDAQ	ATSG	Fri, Jun 8, 2018	23.10	23.22	22.95	23.19
2533	NASDAQ	ATSG	Thu, Jun 7, 2018	22.88	23.17	22.70	23.15
2532	NASDAQ	ATSG	Wed, Jun 6, 2018	22.39	22.93	22.33	22.87
2531	NASDAQ	ATSG	Tue, Jun 5, 2018	22.05	22.52	22.03	22.40
2530	NASDAQ	ATSG	Mon, Jun 4, 2018	21.54	22.23	21.46	22.18
2529	NASDAQ	ATSG	Fri, Jun 1, 2018	21.13	21.76	21.10	21.41
2528	NASDAQ	ATSG	Thu, May 31, 2018	21.30	21.90	20.83	21.00
2527	NASDAQ	ATSG	Wed, May 30, 2018	21.46	21.85	20.97	21.30
2526	NASDAQ	ATSG	Tue, May 29, 2018	21.08	22.00	21.01	21.43
2525	NASDAQ	ATSG	Fri, May 25, 2018	20.90	21.41	20.31	21.17
2524	NASDAQ	ATSG	Thu, May 24, 2018	20.79	20.96	20.49	20.92
2523	NASDAQ	ATSG	Wed, May 23, 2018	20.95	21.01	20.61	20.79
2522	NASDAQ	ATSG	Tue, May 22, 2018	21.70	21.91	20.97	21.01
2521	NASDAQ	ATSG	Mon, May 21, 2018	21.47	21.65	21.41	21.57
2520	NASDAQ	ATSG	Fri, May 18, 2018	21.61	21.89	21.33	21.38
2519	NASDAQ	ATSG	Thu, May 17, 2018	21.68	21.86	21.40	21.62
2518	NASDAQ	ATSG	Wed, May 16, 2018	21.87	22.00	21.66	21.74
2517	NASDAQ	ATSG	Tue, May 15, 2018	21.75	21.96	21.61	21.90
2516	NASDAQ	ATSG	Mon, May 14, 2018	22.03	22.03	21.66	21.81
2515	NASDAQ	ATSG	Fri, May 11, 2018	22.06	22.92	21.75	21.92
2514	NASDAQ	ATSG	Thu, May 10, 2018	21.87	22.24	21.75	22.13
2513	NASDAQ	ATSG	Wed, May 9, 2018	22.17	22.34	21.75	21.84
2512	NASDAQ	ATSG	Tue, May 8, 2018	21.50	22.59	21.50	22.03
2511	NASDAQ	ATSG	Mon, May 7, 2018	20.50	20.82	20.31	20.56
2510	NASDAQ	ATSG	Fri, May 4, 2018	20.32	20.74	19.72	20.48
2509	NASDAQ	ATSG	Thu, May 3, 2018	19.85	20.93	19.17	20.38
2508	NASDAQ	ATSG	Wed, May 2, 2018	20.10	20.50	19.83	19.83
2507	NASDAQ	ATSG	Tue, May 1, 2018	20.18	20.24	19.95	20.12
2506	NASDAQ	ATSG	Mon, Apr 30, 2018	20.26	20.46	20.16	20.24
2505	NASDAQ	ATSG	Fri, Apr 27, 2018	20.23	20.42	20.14	20.19
2504	NASDAQ	ATSG	Thu, Apr 26, 2018	20.84	20.91	20.04	20.26
2503	NASDAQ	ATSG	Wed, Apr 25, 2018	20.78	20.86	20.54	20.77
2502	NASDAQ	ATSG	Tue, Apr 24, 2018	21.17	21.29	20.51	20.72
2501	NASDAQ	ATSG	Mon, Apr 23, 2018	21.11	21.24	20.95	21.06
2500	NASDAQ	ATSG	Fri, Apr 20, 2018	20.89	21.28	20.88	21.08
2499	NASDAQ	ATSG	Thu, Apr 19, 2018	21.83	21.83	20.91	20.94
2498	NASDAQ	ATSG	Wed, Apr 18, 2018	21.56	22.37	21.50	21.97
2497	NASDAQ	ATSG	Tue, Apr 17, 2018	22.27	22.27	21.14	21.39
2496	NASDAQ	ATSG	Mon, Apr 16, 2018	22.11	22.50	22.02	22.13
2495	NASDAQ	ATSG	Fri, Apr 13, 2018	22.39	22.50	21.97	21.98
2494	NASDAQ	ATSG	Thu, Apr 12, 2018	22.20	22.78	21.82	22.19
2493	NASDAQ	ATSG	Wed, Apr 11, 2018	22.50	22.50	22.00	22.10
2492	NASDAQ	ATSG	Tue, Apr 10, 2018	22.82	22.85	22.59	22.60
2491	NASDAQ	ATSG	Mon, Apr 9, 2018	23.33	23.33	22.34	22.36
2490	NASDAQ	ATSG	Fri, Apr 6, 2018	23.60	23.73	22.92	23.14
2489	NASDAQ	ATSG	Thu, Apr 5, 2018	23.49	23.96	23.16	23.74
2488	NASDAQ	ATSG	Wed, Apr 4, 2018	22.81	23.47	22.72	23.38
2487	NASDAQ	ATSG	Tue, Apr 3, 2018	22.71	23.35	22.61	23.19
2486	NASDAQ	ATSG	Mon, Apr 2, 2018	23.20	23.40	22.26	22.54
2485	NASDAQ	ATSG	Thu, Mar 29, 2018	22.96	23.53	22.96	23.32
2484	NASDAQ	ATSG	Wed, Mar 28, 2018	22.49	22.67	22.17	22.66
2483	NASDAQ	ATSG	Tue, Mar 27, 2018	22.78	22.78	22.29	22.39
2482	NASDAQ	ATSG	Mon, Mar 26, 2018	23.53	23.75	22.49	22.72
2481	NASDAQ	ATSG	Fri, Mar 23, 2018	23.89	24.03	23.00	23.25
2480	NASDAQ	ATSG	Thu, Mar 22, 2018	24.40	24.50	23.92	23.95
2479	NASDAQ	ATSG	Wed, Mar 21, 2018	24.79	24.93	24.57	24.61
2478	NASDAQ	ATSG	Tue, Mar 20, 2018	24.88	25.20	24.68	24.75
2477	NASDAQ	ATSG	Mon, Mar 19, 2018	24.83	25.08	24.49	24.87
2476	NASDAQ	ATSG	Fri, Mar 16, 2018	25.09	25.39	24.96	24.97
2475	NASDAQ	ATSG	Thu, Mar 15, 2018	25.28	25.42	25.02	25.10
2474	NASDAQ	ATSG	Wed, Mar 14, 2018	24.92	25.46	24.78	25.21
2473	NASDAQ	ATSG	Tue, Mar 13, 2018	24.80	25.05	24.69	24.86
2472	NASDAQ	ATSG	Mon, Mar 12, 2018	24.99	25.05	24.56	24.62
2471	NASDAQ	ATSG	Fri, Mar 9, 2018	25.02	25.15	24.70	24.99
2470	NASDAQ	ATSG	Thu, Mar 8, 2018	24.84	25.15	24.68	24.88
2469	NASDAQ	ATSG	Wed, Mar 7, 2018	24.67	24.85	24.40	24.80
2468	NASDAQ	ATSG	Tue, Mar 6, 2018	24.58	25.03	24.30	24.94
2467	NASDAQ	ATSG	Mon, Mar 5, 2018	24.82	24.90	24.45	24.57
2466	NASDAQ	ATSG	Fri, Mar 2, 2018	24.93	25.05	24.57	24.97
2465	NASDAQ	ATSG	Thu, Mar 1, 2018	26.42	26.48	25.10	25.15
2464	NASDAQ	ATSG	Wed, Feb 28, 2018	25.63	26.91	24.79	26.47
2463	NASDAQ	ATSG	Tue, Feb 27, 2018	25.24	25.40	24.76	24.81
2462	NASDAQ	ATSG	Mon, Feb 26, 2018	25.21	25.45	25.05	25.22
2461	NASDAQ	ATSG	Fri, Feb 23, 2018	24.31	25.27	24.31	25.18
2460	NASDAQ	ATSG	Thu, Feb 22, 2018	23.64	24.41	23.64	24.18
2459	NASDAQ	ATSG	Wed, Feb 21, 2018	23.22	24.12	23.21	23.51
2458	NASDAQ	ATSG	Tue, Feb 20, 2018	23.77	23.95	22.98	23.01
2457	NASDAQ	ATSG	Fri, Feb 16, 2018	23.77	24.34	23.50	23.75
2456	NASDAQ	ATSG	Thu, Feb 15, 2018	24.08	24.18	23.45	23.84
2455	NASDAQ	ATSG	Wed, Feb 14, 2018	24.25	24.43	23.48	23.79
2454	NASDAQ	ATSG	Tue, Feb 13, 2018	25.18	25.22	24.39	24.41
2453	NASDAQ	ATSG	Mon, Feb 12, 2018	24.11	25.46	24.00	25.19
2452	NASDAQ	ATSG	Fri, Feb 9, 2018	23.28	24.36	23.28	23.95
2451	NASDAQ	ATSG	Thu, Feb 8, 2018	23.53	23.53	22.98	22.98
2450	NASDAQ	ATSG	Wed, Feb 7, 2018	23.31	23.64	23.19	23.53
2449	NASDAQ	ATSG	Tue, Feb 6, 2018	22.92	23.92	22.88	23.45
2448	NASDAQ	ATSG	Mon, Feb 5, 2018	23.74	24.21	23.40	23.44
2447	NASDAQ	ATSG	Fri, Feb 2, 2018	24.35	24.47	23.97	24.09
2446	NASDAQ	ATSG	Thu, Feb 1, 2018	24.63	24.80	24.31	24.61
2445	NASDAQ	ATSG	Wed, Jan 31, 2018	24.98	25.23	24.64	24.86
2444	NASDAQ	ATSG	Tue, Jan 30, 2018	25.15	25.34	24.51	24.79
2443	NASDAQ	ATSG	Mon, Jan 29, 2018	25.79	26.06	25.50	25.51
2442	NASDAQ	ATSG	Fri, Jan 26, 2018	25.80	25.80	25.26	25.72
2441	NASDAQ	ATSG	Thu, Jan 25, 2018	26.42	26.55	25.59	25.67
2440	NASDAQ	ATSG	Wed, Jan 24, 2018	27.13	27.59	26.26	26.34
2439	NASDAQ	ATSG	Tue, Jan 23, 2018	26.70	27.67	26.55	27.07
2438	NASDAQ	ATSG	Mon, Jan 22, 2018	26.04	26.75	25.96	26.74
2437	NASDAQ	ATSG	Fri, Jan 19, 2018	25.25	26.12	24.88	25.97
2436	NASDAQ	ATSG	Thu, Jan 18, 2018	25.17	25.43	25.15	25.27
2435	NASDAQ	ATSG	Wed, Jan 17, 2018	24.98	25.32	24.80	25.25
2434	NASDAQ	ATSG	Tue, Jan 16, 2018	24.76	25.09	24.64	24.82
2433	NASDAQ	ATSG	Fri, Jan 12, 2018	24.49	24.85	24.43	24.59
2432	NASDAQ	ATSG	Thu, Jan 11, 2018	23.87	24.58	23.70	24.29
2431	NASDAQ	ATSG	Wed, Jan 10, 2018	23.75	24.06	23.56	23.67
2430	NASDAQ	ATSG	Tue, Jan 9, 2018	24.03	24.07	23.54	23.85
2429	NASDAQ	ATSG	Mon, Jan 8, 2018	25.00	25.11	23.79	23.90
2428	NASDAQ	ATSG	Fri, Jan 5, 2018	24.93	25.06	24.55	25.01
2427	NASDAQ	ATSG	Thu, Jan 4, 2018	24.29	24.88	24.16	24.74
2426	NASDAQ	ATSG	Wed, Jan 3, 2018	23.54	24.36	23.41	24.11
2425	NASDAQ	ATSG	Tue, Jan 2, 2018	23.17	23.93	23.17	23.42
2424	NASDAQ	ATSG	Fri, Dec 29, 2017	23.03	23.38	22.85	23.14
2423	NASDAQ	ATSG	Thu, Dec 28, 2017	23.15	23.15	22.77	22.96
2422	NASDAQ	ATSG	Wed, Dec 27, 2017	23.19	23.23	22.82	23.12
2421	NASDAQ	ATSG	Tue, Dec 26, 2017	23.06	23.29	22.91	23.08
2420	NASDAQ	ATSG	Fri, Dec 22, 2017	23.35	23.35	22.82	23.08
2419	NASDAQ	ATSG	Thu, Dec 21, 2017	23.97	23.97	23.39	23.39
2418	NASDAQ	ATSG	Wed, Dec 20, 2017	23.79	24.05	23.70	23.85
2417	NASDAQ	ATSG	Tue, Dec 19, 2017	24.14	24.14	23.53	23.56
2416	NASDAQ	ATSG	Mon, Dec 18, 2017	23.75	24.10	23.59	24.09
2415	NASDAQ	ATSG	Fri, Dec 15, 2017	23.10	23.81	22.96	23.59
2414	NASDAQ	ATSG	Thu, Dec 14, 2017	23.40	23.40	22.91	23.06
2413	NASDAQ	ATSG	Wed, Dec 13, 2017	22.99	23.37	22.93	23.35
2412	NASDAQ	ATSG	Tue, Dec 12, 2017	23.25	23.47	22.92	22.99
2411	NASDAQ	ATSG	Mon, Dec 11, 2017	23.78	23.81	23.15	23.24
2410	NASDAQ	ATSG	Fri, Dec 8, 2017	24.17	24.17	23.60	23.68
2409	NASDAQ	ATSG	Thu, Dec 7, 2017	23.82	24.36	23.82	23.99
2408	NASDAQ	ATSG	Wed, Dec 6, 2017	24.16	24.26	23.71	23.82
2407	NASDAQ	ATSG	Tue, Dec 5, 2017	24.69	25.02	24.24	24.24
2406	NASDAQ	ATSG	Mon, Dec 4, 2017	24.54	25.44	24.52	24.60
2405	NASDAQ	ATSG	Fri, Dec 1, 2017	24.22	24.35	23.33	24.29
2404	NASDAQ	ATSG	Thu, Nov 30, 2017	23.85	24.47	23.56	24.25
2403	NASDAQ	ATSG	Wed, Nov 29, 2017	23.44	23.73	23.01	23.62
2402	NASDAQ	ATSG	Tue, Nov 28, 2017	23.59	23.81	23.42	23.44
2401	NASDAQ	ATSG	Mon, Nov 27, 2017	23.59	23.79	23.41	23.55
2400	NASDAQ	ATSG	Fri, Nov 24, 2017	23.57	23.64	23.17	23.61
2399	NASDAQ	ATSG	Wed, Nov 22, 2017	23.78	23.83	23.39	23.47
2398	NASDAQ	ATSG	Tue, Nov 21, 2017	23.54	23.89	23.31	23.73
2397	NASDAQ	ATSG	Mon, Nov 20, 2017	23.32	23.55	23.26	23.43
2396	NASDAQ	ATSG	Fri, Nov 17, 2017	22.83	23.47	22.81	23.33
2395	NASDAQ	ATSG	Thu, Nov 16, 2017	22.72	23.02	22.59	22.99
2394	NASDAQ	ATSG	Wed, Nov 15, 2017	22.65	22.90	22.55	22.59
2393	NASDAQ	ATSG	Tue, Nov 14, 2017	23.65	23.65	22.85	22.90
2392	NASDAQ	ATSG	Mon, Nov 13, 2017	23.53	23.71	23.03	23.68
2391	NASDAQ	ATSG	Fri, Nov 10, 2017	23.30	23.77	22.78	23.65
2390	NASDAQ	ATSG	Thu, Nov 9, 2017	24.50	24.69	23.40	23.40
2389	NASDAQ	ATSG	Wed, Nov 8, 2017	24.80	25.28	24.08	24.81
2388	NASDAQ	ATSG	Tue, Nov 7, 2017	25.50	26.75	23.55	25.35
2387	NASDAQ	ATSG	Mon, Nov 6, 2017	24.33	25.50	24.04	25.38
2386	NASDAQ	ATSG	Fri, Nov 3, 2017	24.35	24.50	24.03	24.49
2385	NASDAQ	ATSG	Thu, Nov 2, 2017	23.97	24.34	23.87	24.25
2384	NASDAQ	ATSG	Wed, Nov 1, 2017	24.34	24.39	23.61	23.92
2383	NASDAQ	ATSG	Tue, Oct 31, 2017	23.99	24.40	23.71	24.20
2382	NASDAQ	ATSG	Mon, Oct 30, 2017	23.95	24.02	23.54	23.89
2381	NASDAQ	ATSG	Fri, Oct 27, 2017	23.75	24.14	23.44	24.06
2380	NASDAQ	ATSG	Thu, Oct 26, 2017	23.86	24.17	23.63	23.71
2379	NASDAQ	ATSG	Wed, Oct 25, 2017	23.96	24.04	23.08	23.68
2378	NASDAQ	ATSG	Tue, Oct 24, 2017	24.50	24.67	23.90	23.98
2377	NASDAQ	ATSG	Mon, Oct 23, 2017	25.18	25.32	24.39	24.39
2376	NASDAQ	ATSG	Fri, Oct 20, 2017	24.88	25.36	24.83	25.16
2375	NASDAQ	ATSG	Thu, Oct 19, 2017	24.30	24.57	23.92	24.52
2374	NASDAQ	ATSG	Wed, Oct 18, 2017	24.32	24.70	24.04	24.48
2373	NASDAQ	ATSG	Tue, Oct 17, 2017	24.70	25.06	24.06	24.15
2372	NASDAQ	ATSG	Mon, Oct 16, 2017	24.41	24.84	24.14	24.78
2371	NASDAQ	ATSG	Fri, Oct 13, 2017	24.39	24.49	24.14	24.35
2370	NASDAQ	ATSG	Thu, Oct 12, 2017	24.40	24.48	24.10	24.28
2369	NASDAQ	ATSG	Wed, Oct 11, 2017	23.98	24.54	23.98	24.51
2368	NASDAQ	ATSG	Tue, Oct 10, 2017	24.02	24.10	23.68	23.99
2367	NASDAQ	ATSG	Mon, Oct 9, 2017	24.47	24.76	23.70	23.79
2366	NASDAQ	ATSG	Fri, Oct 6, 2017	24.58	25.03	24.14	24.50
2365	NASDAQ	ATSG	Thu, Oct 5, 2017	24.92	25.35	24.26	24.44
2364	NASDAQ	ATSG	Wed, Oct 4, 2017	25.01	25.24	24.53	24.99
2363	NASDAQ	ATSG	Tue, Oct 3, 2017	24.22	24.99	24.15	24.92
2362	NASDAQ	ATSG	Mon, Oct 2, 2017	24.31	24.38	24.04	24.21
2361	NASDAQ	ATSG	Fri, Sep 29, 2017	24.88	25.91	24.04	24.34
2360	NASDAQ	ATSG	Thu, Sep 28, 2017	24.71	25.00	24.59	24.89
2359	NASDAQ	ATSG	Wed, Sep 27, 2017	24.33	25.50	24.24	24.82
2358	NASDAQ	ATSG	Tue, Sep 26, 2017	23.80	24.90	23.41	24.12
2357	NASDAQ	ATSG	Mon, Sep 25, 2017	24.87	24.97	23.32	23.63
2356	NASDAQ	ATSG	Fri, Sep 22, 2017	24.84	25.65	24.76	25.30
2355	NASDAQ	ATSG	Thu, Sep 21, 2017	24.58	25.17	24.51	24.89
2354	NASDAQ	ATSG	Wed, Sep 20, 2017	23.57	24.67	23.57	24.60
2353	NASDAQ	ATSG	Tue, Sep 19, 2017	23.43	23.55	23.32	23.54
2352	NASDAQ	ATSG	Mon, Sep 18, 2017	23.58	23.61	23.16	23.41
2351	NASDAQ	ATSG	Fri, Sep 15, 2017	23.78	23.80	23.33	23.54
2350	NASDAQ	ATSG	Thu, Sep 14, 2017	23.65	23.98	23.49	23.75
2349	NASDAQ	ATSG	Wed, Sep 13, 2017	23.54	23.93	23.47	23.76
2348	NASDAQ	ATSG	Tue, Sep 12, 2017	23.36	23.59	23.28	23.53
2347	NASDAQ	ATSG	Mon, Sep 11, 2017	23.50	23.55	23.09	23.19
2346	NASDAQ	ATSG	Fri, Sep 8, 2017	23.46	23.55	23.06	23.19
2345	NASDAQ	ATSG	Thu, Sep 7, 2017	23.50	23.56	23.10	23.50
2344	NASDAQ	ATSG	Wed, Sep 6, 2017	23.41	23.54	23.18	23.36
2343	NASDAQ	ATSG	Tue, Sep 5, 2017	23.40	23.71	23.13	23.31
2342	NASDAQ	ATSG	Fri, Sep 1, 2017	23.10	23.56	22.99	23.48
2341	NASDAQ	ATSG	Thu, Aug 31, 2017	22.66	23.04	22.55	22.96
2340	NASDAQ	ATSG	Wed, Aug 30, 2017	21.79	22.80	21.77	22.66
2339	NASDAQ	ATSG	Tue, Aug 29, 2017	21.31	21.79	21.28	21.76
2338	NASDAQ	ATSG	Mon, Aug 28, 2017	21.21	21.47	21.21	21.45
2337	NASDAQ	ATSG	Fri, Aug 25, 2017	21.21	21.32	20.90	21.17
2336	NASDAQ	ATSG	Thu, Aug 24, 2017	21.31	21.32	20.84	21.02
2335	NASDAQ	ATSG	Wed, Aug 23, 2017	21.72	21.80	21.25	21.26
2334	NASDAQ	ATSG	Tue, Aug 22, 2017	21.45	22.00	21.33	21.90
2333	NASDAQ	ATSG	Mon, Aug 21, 2017	21.27	21.43	20.95	21.26
2332	NASDAQ	ATSG	Fri, Aug 18, 2017	21.30	21.61	21.07	21.33
2331	NASDAQ	ATSG	Thu, Aug 17, 2017	22.62	22.77	21.41	21.49
2330	NASDAQ	ATSG	Wed, Aug 16, 2017	22.99	23.14	22.80	22.90
2329	NASDAQ	ATSG	Tue, Aug 15, 2017	23.09	23.21	22.79	22.96
2328	NASDAQ	ATSG	Mon, Aug 14, 2017	22.72	23.11	22.72	23.03
2327	NASDAQ	ATSG	Fri, Aug 11, 2017	22.93	23.00	22.20	22.70
2326	NASDAQ	ATSG	Thu, Aug 10, 2017	23.23	23.42	22.80	22.92
2325	NASDAQ	ATSG	Wed, Aug 9, 2017	23.58	23.96	23.25	23.48
2324	NASDAQ	ATSG	Tue, Aug 8, 2017	22.90	25.00	21.86	23.66
2323	NASDAQ	ATSG	Mon, Aug 7, 2017	25.30	25.75	24.66	25.14
2322	NASDAQ	ATSG	Fri, Aug 4, 2017	24.87	25.03	24.75	24.91
2321	NASDAQ	ATSG	Thu, Aug 3, 2017	25.60	25.62	24.51	24.71
2320	NASDAQ	ATSG	Wed, Aug 2, 2017	24.39	25.49	24.39	25.46
2319	NASDAQ	ATSG	Tue, Aug 1, 2017	24.47	24.71	24.19	24.38
2318	NASDAQ	ATSG	Mon, Jul 31, 2017	24.90	24.90	24.35	24.36
2317	NASDAQ	ATSG	Fri, Jul 28, 2017	24.50	24.92	24.43	24.86
2316	NASDAQ	ATSG	Thu, Jul 27, 2017	24.82	25.28	24.31	24.57
2315	NASDAQ	ATSG	Wed, Jul 26, 2017	24.22	25.11	23.74	24.74
2314	NASDAQ	ATSG	Tue, Jul 25, 2017	23.33	24.25	23.24	24.14
2313	NASDAQ	ATSG	Mon, Jul 24, 2017	23.09	23.35	22.91	23.24
2312	NASDAQ	ATSG	Fri, Jul 21, 2017	23.48	23.49	22.86	23.09
2311	NASDAQ	ATSG	Thu, Jul 20, 2017	23.29	23.33	22.99	23.32
2310	NASDAQ	ATSG	Wed, Jul 19, 2017	23.14	23.52	22.95	23.31
2309	NASDAQ	ATSG	Tue, Jul 18, 2017	23.28	23.63	23.09	23.13
2308	NASDAQ	ATSG	Mon, Jul 17, 2017	23.33	23.38	22.96	23.34
2307	NASDAQ	ATSG	Fri, Jul 14, 2017	23.42	23.50	23.29	23.35
2306	NASDAQ	ATSG	Thu, Jul 13, 2017	23.33	23.56	23.05	23.42
2305	NASDAQ	ATSG	Wed, Jul 12, 2017	22.88	23.41	22.84	23.33
2304	NASDAQ	ATSG	Tue, Jul 11, 2017	22.91	23.13	22.65	22.78
2303	NASDAQ	ATSG	Mon, Jul 10, 2017	22.14	22.94	22.03	22.90
2302	NASDAQ	ATSG	Fri, Jul 7, 2017	22.11	22.35	22.00	22.26
2301	NASDAQ	ATSG	Thu, Jul 6, 2017	22.02	22.24	21.96	22.07
2300	NASDAQ	ATSG	Wed, Jul 5, 2017	22.02	22.26	21.80	22.24
2299	NASDAQ	ATSG	Mon, Jul 3, 2017	21.87	22.10	21.76	21.98
2298	NASDAQ	ATSG	Fri, Jun 30, 2017	21.65	21.84	21.29	21.78
2297	NASDAQ	ATSG	Thu, Jun 29, 2017	22.10	22.18	21.38	21.61
2296	NASDAQ	ATSG	Wed, Jun 28, 2017	21.88	22.14	21.79	22.10
2295	NASDAQ	ATSG	Tue, Jun 27, 2017	22.59	22.59	21.80	21.81
2294	NASDAQ	ATSG	Mon, Jun 26, 2017	22.55	22.91	22.48	22.56
2293	NASDAQ	ATSG	Fri, Jun 23, 2017	22.24	22.84	22.10	22.44
2292	NASDAQ	ATSG	Thu, Jun 22, 2017	22.14	22.35	21.91	22.29
2291	NASDAQ	ATSG	Wed, Jun 21, 2017	22.30	22.31	21.96	22.16
2290	NASDAQ	ATSG	Tue, Jun 20, 2017	22.48	22.48	22.06	22.26
2289	NASDAQ	ATSG	Mon, Jun 19, 2017	22.11	22.50	21.26	22.48
2288	NASDAQ	ATSG	Fri, Jun 16, 2017	21.73	22.17	21.61	22.12
2287	NASDAQ	ATSG	Thu, Jun 15, 2017	21.93	22.36	21.29	21.98
2286	NASDAQ	ATSG	Wed, Jun 14, 2017	22.60	22.60	22.11	22.25
2285	NASDAQ	ATSG	Tue, Jun 13, 2017	22.84	22.98	22.49	22.57
2284	NASDAQ	ATSG	Mon, Jun 12, 2017	22.69	22.86	22.36	22.79
2283	NASDAQ	ATSG	Fri, Jun 9, 2017	23.10	23.35	22.60	22.74
2282	NASDAQ	ATSG	Thu, Jun 8, 2017	22.69	23.27	22.56	23.07
2281	NASDAQ	ATSG	Wed, Jun 7, 2017	23.30	23.30	22.60	22.67
2280	NASDAQ	ATSG	Tue, Jun 6, 2017	23.45	23.61	23.22	23.35
2279	NASDAQ	ATSG	Mon, Jun 5, 2017	23.85	24.10	23.59	23.59
2278	NASDAQ	ATSG	Fri, Jun 2, 2017	23.49	24.21	23.38	23.77
2277	NASDAQ	ATSG	Thu, Jun 1, 2017	22.60	23.48	22.45	23.37
2276	NASDAQ	ATSG	Wed, May 31, 2017	23.56	23.90	22.97	23.85
2275	NASDAQ	ATSG	Tue, May 30, 2017	23.80	23.87	23.37	23.42
2274	NASDAQ	ATSG	Fri, May 26, 2017	23.71	23.89	23.51	23.83
2273	NASDAQ	ATSG	Thu, May 25, 2017	23.76	23.93	23.60	23.85
2272	NASDAQ	ATSG	Wed, May 24, 2017	23.69	23.78	23.33	23.74
2271	NASDAQ	ATSG	Tue, May 23, 2017	23.42	23.74	23.16	23.69
2270	NASDAQ	ATSG	Mon, May 22, 2017	22.95	23.47	22.79	23.35
2269	NASDAQ	ATSG	Fri, May 19, 2017	23.05	23.29	22.87	22.90
2268	NASDAQ	ATSG	Thu, May 18, 2017	22.67	23.16	22.48	23.00
2267	NASDAQ	ATSG	Wed, May 17, 2017	22.82	22.99	22.44	22.78
2266	NASDAQ	ATSG	Tue, May 16, 2017	23.13	23.21	22.67	23.13
2265	NASDAQ	ATSG	Mon, May 15, 2017	22.89	23.38	22.87	23.06
2264	NASDAQ	ATSG	Fri, May 12, 2017	23.10	23.10	22.56	22.84
2263	NASDAQ	ATSG	Thu, May 11, 2017	22.73	23.26	22.29	23.14
2262	NASDAQ	ATSG	Wed, May 10, 2017	23.07	23.45	22.72	22.92
2261	NASDAQ	ATSG	Tue, May 9, 2017	22.95	23.85	22.84	23.20
2260	NASDAQ	ATSG	Mon, May 8, 2017	23.03	23.37	22.75	22.93
2259	NASDAQ	ATSG	Fri, May 5, 2017	21.99	23.37	21.97	22.99
2258	NASDAQ	ATSG	Thu, May 4, 2017	21.43	22.29	19.87	21.94
2257	NASDAQ	ATSG	Wed, May 3, 2017	18.69	18.81	18.47	18.73
2256	NASDAQ	ATSG	Tue, May 2, 2017	18.71	18.89	18.59	18.75
2255	NASDAQ	ATSG	Mon, May 1, 2017	18.45	18.76	18.28	18.60
2254	NASDAQ	ATSG	Fri, Apr 28, 2017	18.45	18.50	18.29	18.39
2253	NASDAQ	ATSG	Thu, Apr 27, 2017	18.47	18.63	18.38	18.41
2252	NASDAQ	ATSG	Wed, Apr 26, 2017	18.28	18.64	18.05	18.45
2251	NASDAQ	ATSG	Tue, Apr 25, 2017	18.13	18.31	18.02	18.21
2250	NASDAQ	ATSG	Mon, Apr 24, 2017	18.17	18.40	18.05	18.06
2249	NASDAQ	ATSG	Fri, Apr 21, 2017	17.78	18.07	17.47	17.97
2248	NASDAQ	ATSG	Thu, Apr 20, 2017	17.25	17.86	17.23	17.79
2247	NASDAQ	ATSG	Wed, Apr 19, 2017	16.88	17.19	16.84	17.11
2246	NASDAQ	ATSG	Tue, Apr 18, 2017	16.48	16.85	16.41	16.83
2245	NASDAQ	ATSG	Mon, Apr 17, 2017	16.30	16.54	16.30	16.48
2244	NASDAQ	ATSG	Thu, Apr 13, 2017	16.44	16.50	16.26	16.27
2243	NASDAQ	ATSG	Wed, Apr 12, 2017	16.62	16.62	16.39	16.47
2242	NASDAQ	ATSG	Tue, Apr 11, 2017	16.41	16.65	16.21	16.63
2241	NASDAQ	ATSG	Mon, Apr 10, 2017	16.15	16.65	16.10	16.50
2240	NASDAQ	ATSG	Fri, Apr 7, 2017	15.95	16.14	15.84	16.09
2239	NASDAQ	ATSG	Thu, Apr 6, 2017	15.91	16.08	15.87	16.07
2238	NASDAQ	ATSG	Wed, Apr 5, 2017	16.01	16.17	15.83	15.96
2237	NASDAQ	ATSG	Tue, Apr 4, 2017	15.94	16.10	15.85	15.97
2236	NASDAQ	ATSG	Mon, Apr 3, 2017	16.05	16.22	15.78	15.97
2235	NASDAQ	ATSG	Fri, Mar 31, 2017	15.92	16.13	15.75	16.05
2234	NASDAQ	ATSG	Thu, Mar 30, 2017	15.77	16.11	15.70	16.00
2233	NASDAQ	ATSG	Wed, Mar 29, 2017	15.93	16.00	15.70	15.77
2232	NASDAQ	ATSG	Tue, Mar 28, 2017	15.48	15.98	15.34	15.93
2231	NASDAQ	ATSG	Mon, Mar 27, 2017	15.41	15.62	15.39	15.58
2230	NASDAQ	ATSG	Fri, Mar 24, 2017	15.70	15.76	15.45	15.55
2229	NASDAQ	ATSG	Thu, Mar 23, 2017	15.75	15.88	15.59	15.68
2228	NASDAQ	ATSG	Wed, Mar 22, 2017	15.91	16.13	15.64	15.75
2227	NASDAQ	ATSG	Tue, Mar 21, 2017	16.23	16.29	15.91	15.92
2226	NASDAQ	ATSG	Mon, Mar 20, 2017	16.28	16.37	16.11	16.17
2225	NASDAQ	ATSG	Fri, Mar 17, 2017	16.14	16.38	16.07	16.34
2224	NASDAQ	ATSG	Thu, Mar 16, 2017	16.21	16.36	16.12	16.18
2223	NASDAQ	ATSG	Wed, Mar 15, 2017	16.05	16.31	15.99	16.18
2222	NASDAQ	ATSG	Tue, Mar 14, 2017	16.31	16.31	15.84	16.01
2221	NASDAQ	ATSG	Mon, Mar 13, 2017	17.00	17.06	16.43	16.45
2220	NASDAQ	ATSG	Fri, Mar 10, 2017	16.98	17.81	16.83	17.00
2219	NASDAQ	ATSG	Thu, Mar 9, 2017	16.70	16.85	16.38	16.44
2218	NASDAQ	ATSG	Wed, Mar 8, 2017	17.02	17.07	16.59	16.72
2217	NASDAQ	ATSG	Tue, Mar 7, 2017	17.11	17.41	16.50	17.13
2216	NASDAQ	ATSG	Mon, Mar 6, 2017	16.91	17.47	16.73	16.99
2215	NASDAQ	ATSG	Fri, Mar 3, 2017	17.10	17.22	16.87	17.07
2214	NASDAQ	ATSG	Thu, Mar 2, 2017	17.34	17.34	17.04	17.11
2213	NASDAQ	ATSG	Wed, Mar 1, 2017	17.30	17.61	17.25	17.33
2212	NASDAQ	ATSG	Tue, Feb 28, 2017	17.29	17.29	16.94	17.02
2211	NASDAQ	ATSG	Mon, Feb 27, 2017	16.96	17.36	16.66	17.33
2210	NASDAQ	ATSG	Fri, Feb 24, 2017	17.13	17.67	16.94	17.03
2209	NASDAQ	ATSG	Thu, Feb 23, 2017	17.00	17.40	16.77	17.35
2208	NASDAQ	ATSG	Wed, Feb 22, 2017	16.80	16.98	16.46	16.95
2207	NASDAQ	ATSG	Tue, Feb 21, 2017	17.18	17.30	16.71	16.85
2206	NASDAQ	ATSG	Fri, Feb 17, 2017	17.11	17.28	16.90	17.13
2205	NASDAQ	ATSG	Thu, Feb 16, 2017	17.05	17.17	16.66	17.10
2204	NASDAQ	ATSG	Wed, Feb 15, 2017	16.60	17.29	16.54	17.13
2203	NASDAQ	ATSG	Tue, Feb 14, 2017	16.50	16.65	16.40	16.61
2202	NASDAQ	ATSG	Mon, Feb 13, 2017	16.51	16.68	16.39	16.60
2201	NASDAQ	ATSG	Fri, Feb 10, 2017	16.40	16.46	16.31	16.41
2200	NASDAQ	ATSG	Thu, Feb 9, 2017	16.18	16.39	16.08	16.31
2199	NASDAQ	ATSG	Wed, Feb 8, 2017	16.36	16.36	16.01	16.07
2198	NASDAQ	ATSG	Tue, Feb 7, 2017	16.34	16.58	16.24	16.42
2197	NASDAQ	ATSG	Mon, Feb 6, 2017	16.61	16.62	16.29	16.35
2196	NASDAQ	ATSG	Fri, Feb 3, 2017	16.59	16.74	16.43	16.59
2195	NASDAQ	ATSG	Thu, Feb 2, 2017	16.46	16.72	16.40	16.58
2194	NASDAQ	ATSG	Wed, Feb 1, 2017	16.20	16.53	16.20	16.51
2193	NASDAQ	ATSG	Tue, Jan 31, 2017	16.24	16.24	15.77	16.13
2192	NASDAQ	ATSG	Mon, Jan 30, 2017	16.80	16.80	16.08	16.35
2191	NASDAQ	ATSG	Fri, Jan 27, 2017	15.14	17.04	15.01	16.92
2190	NASDAQ	ATSG	Thu, Jan 26, 2017	15.62	15.64	15.35	15.42
2189	NASDAQ	ATSG	Wed, Jan 25, 2017	15.45	15.65	15.40	15.64
2188	NASDAQ	ATSG	Tue, Jan 24, 2017	15.01	15.40	14.97	15.35
2187	NASDAQ	ATSG	Mon, Jan 23, 2017	15.19	15.37	14.97	14.99
2186	NASDAQ	ATSG	Fri, Jan 20, 2017	15.42	15.49	15.18	15.29
2185	NASDAQ	ATSG	Thu, Jan 19, 2017	15.57	15.66	15.33	15.42
2184	NASDAQ	ATSG	Wed, Jan 18, 2017	15.61	15.62	15.38	15.53
2183	NASDAQ	ATSG	Tue, Jan 17, 2017	15.75	15.76	15.44	15.54
2182	NASDAQ	ATSG	Fri, Jan 13, 2017	15.81	15.98	15.75	15.87
2181	NASDAQ	ATSG	Thu, Jan 12, 2017	15.92	15.92	15.49	15.75
2180	NASDAQ	ATSG	Wed, Jan 11, 2017	16.03	16.07	15.83	15.97
2179	NASDAQ	ATSG	Tue, Jan 10, 2017	15.80	16.04	15.67	15.97
2178	NASDAQ	ATSG	Mon, Jan 9, 2017	15.57	15.82	15.24	15.67
2177	NASDAQ	ATSG	Fri, Jan 6, 2017	15.90	15.93	15.64	15.65
2176	NASDAQ	ATSG	Thu, Jan 5, 2017	16.41	16.41	15.75	15.85
2175	NASDAQ	ATSG	Wed, Jan 4, 2017	16.58	16.66	16.17	16.33
2174	NASDAQ	ATSG	Tue, Jan 3, 2017	16.25	16.53	15.92	16.46
2173	NASDAQ	ATSG	Fri, Dec 30, 2016	16.17	16.18	15.78	15.96
2172	NASDAQ	ATSG	Thu, Dec 29, 2016	16.36	16.62	16.14	16.24
2171	NASDAQ	ATSG	Wed, Dec 28, 2016	16.67	16.67	16.31	16.36
2170	NASDAQ	ATSG	Tue, Dec 27, 2016	16.79	16.90	16.57	16.63
2169	NASDAQ	ATSG	Fri, Dec 23, 2016	17.09	17.11	16.68	16.76
2168	NASDAQ	ATSG	Thu, Dec 22, 2016	17.00	17.29	16.94	17.05
2167	NASDAQ	ATSG	Wed, Dec 21, 2016	16.83	17.24	16.63	16.97
2166	NASDAQ	ATSG	Tue, Dec 20, 2016	16.35	17.00	16.28	16.90
2165	NASDAQ	ATSG	Mon, Dec 19, 2016	16.11	16.39	15.92	16.21
2164	NASDAQ	ATSG	Fri, Dec 16, 2016	16.88	16.95	16.13	16.88
2163	NASDAQ	ATSG	Thu, Dec 15, 2016	16.41	17.00	16.32	16.82
2162	NASDAQ	ATSG	Wed, Dec 14, 2016	16.56	16.66	16.31	16.33
2161	NASDAQ	ATSG	Tue, Dec 13, 2016	16.51	16.66	16.42	16.59
2160	NASDAQ	ATSG	Mon, Dec 12, 2016	16.56	16.60	16.28	16.46
2159	NASDAQ	ATSG	Fri, Dec 9, 2016	16.66	16.72	16.50	16.57
2158	NASDAQ	ATSG	Thu, Dec 8, 2016	16.50	16.75	16.36	16.64
2157	NASDAQ	ATSG	Wed, Dec 7, 2016	16.34	16.55	16.27	16.47
2156	NASDAQ	ATSG	Tue, Dec 6, 2016	16.30	16.40	16.02	16.32
2155	NASDAQ	ATSG	Mon, Dec 5, 2016	16.25	16.48	16.20	16.30
2154	NASDAQ	ATSG	Fri, Dec 2, 2016	16.30	16.30	16.08	16.11
2153	NASDAQ	ATSG	Thu, Dec 1, 2016	16.36	16.47	16.14	16.28
2152	NASDAQ	ATSG	Wed, Nov 30, 2016	16.42	16.54	16.18	16.20
2151	NASDAQ	ATSG	Tue, Nov 29, 2016	16.33	16.55	16.22	16.39
2150	NASDAQ	ATSG	Mon, Nov 28, 2016	16.40	16.40	15.78	15.97
2149	NASDAQ	ATSG	Fri, Nov 25, 2016	16.33	16.63	16.28	16.51
2148	NASDAQ	ATSG	Wed, Nov 23, 2016	16.44	16.50	16.18	16.21
2147	NASDAQ	ATSG	Tue, Nov 22, 2016	16.65	16.65	16.32	16.44
2146	NASDAQ	ATSG	Mon, Nov 21, 2016	16.58	16.95	16.46	16.68
2145	NASDAQ	ATSG	Fri, Nov 18, 2016	16.34	16.56	15.63	16.45
2144	NASDAQ	ATSG	Thu, Nov 17, 2016	16.09	16.49	16.04	16.36
2143	NASDAQ	ATSG	Wed, Nov 16, 2016	16.10	16.29	15.87	15.97
2142	NASDAQ	ATSG	Tue, Nov 15, 2016	16.42	16.45	16.02	16.11
2141	NASDAQ	ATSG	Mon, Nov 14, 2016	16.35	16.48	16.23	16.42
2140	NASDAQ	ATSG	Fri, Nov 11, 2016	15.93	16.50	15.92	16.39
2139	NASDAQ	ATSG	Thu, Nov 10, 2016	15.75	16.05	15.26	15.91
2138	NASDAQ	ATSG	Wed, Nov 9, 2016	14.25	15.59	14.21	15.54
2137	NASDAQ	ATSG	Tue, Nov 8, 2016	15.56	15.60	15.28	15.50
2136	NASDAQ	ATSG	Mon, Nov 7, 2016	14.92	15.73	14.75	15.59
2135	NASDAQ	ATSG	Fri, Nov 4, 2016	12.99	14.81	12.97	14.57
2134	NASDAQ	ATSG	Thu, Nov 3, 2016	13.22	13.61	12.94	12.97
2133	NASDAQ	ATSG	Wed, Nov 2, 2016	13.23	13.38	13.14	13.15
2132	NASDAQ	ATSG	Tue, Nov 1, 2016	13.16	13.32	13.11	13.21
2131	NASDAQ	ATSG	Mon, Oct 31, 2016	13.21	13.33	13.04	13.23
2130	NASDAQ	ATSG	Fri, Oct 28, 2016	13.37	13.55	13.22	13.26
2129	NASDAQ	ATSG	Thu, Oct 27, 2016	13.90	14.00	13.43	13.48
2128	NASDAQ	ATSG	Wed, Oct 26, 2016	14.00	14.08	13.86	13.87
2127	NASDAQ	ATSG	Tue, Oct 25, 2016	14.50	14.55	14.04	14.08
2126	NASDAQ	ATSG	Mon, Oct 24, 2016	14.53	14.66	14.47	14.53
2125	NASDAQ	ATSG	Fri, Oct 21, 2016	14.46	14.58	14.34	14.39
2124	NASDAQ	ATSG	Thu, Oct 20, 2016	14.60	14.73	14.52	14.63
2123	NASDAQ	ATSG	Wed, Oct 19, 2016	14.62	14.66	14.39	14.59
2122	NASDAQ	ATSG	Tue, Oct 18, 2016	14.30	14.65	14.15	14.56
2121	NASDAQ	ATSG	Mon, Oct 17, 2016	13.90	14.20	13.90	14.13
2120	NASDAQ	ATSG	Fri, Oct 14, 2016	14.45	14.45	13.90	13.93
2119	NASDAQ	ATSG	Thu, Oct 13, 2016	14.49	14.52	14.28	14.35
2118	NASDAQ	ATSG	Wed, Oct 12, 2016	14.60	14.76	14.43	14.66
2117	NASDAQ	ATSG	Tue, Oct 11, 2016	14.59	14.65	14.41	14.57
2116	NASDAQ	ATSG	Mon, Oct 10, 2016	14.54	14.68	14.50	14.59
2115	NASDAQ	ATSG	Fri, Oct 7, 2016	14.52	14.56	14.16	14.46
2114	NASDAQ	ATSG	Thu, Oct 6, 2016	14.34	14.61	14.23	14.60
2113	NASDAQ	ATSG	Wed, Oct 5, 2016	14.20	14.49	14.20	14.34
2112	NASDAQ	ATSG	Tue, Oct 4, 2016	14.20	14.39	14.07	14.19
2111	NASDAQ	ATSG	Mon, Oct 3, 2016	14.26	14.29	14.11	14.17
2110	NASDAQ	ATSG	Fri, Sep 30, 2016	14.23	14.42	14.14	14.35
2109	NASDAQ	ATSG	Thu, Sep 29, 2016	14.14	14.25	14.08	14.14
2108	NASDAQ	ATSG	Wed, Sep 28, 2016	14.01	14.24	13.98	14.19
2107	NASDAQ	ATSG	Tue, Sep 27, 2016	13.68	14.00	13.66	13.98
2106	NASDAQ	ATSG	Mon, Sep 26, 2016	13.53	13.80	13.50	13.72
2105	NASDAQ	ATSG	Fri, Sep 23, 2016	13.88	13.96	13.62	13.63
2104	NASDAQ	ATSG	Thu, Sep 22, 2016	13.64	13.89	13.60	13.87
2103	NASDAQ	ATSG	Wed, Sep 21, 2016	13.19	13.54	13.15	13.51
2102	NASDAQ	ATSG	Tue, Sep 20, 2016	13.19	13.22	13.08	13.11
2101	NASDAQ	ATSG	Mon, Sep 19, 2016	13.34	13.38	13.12	13.22
2100	NASDAQ	ATSG	Fri, Sep 16, 2016	13.64	13.74	13.20	13.39
2099	NASDAQ	ATSG	Thu, Sep 15, 2016	13.38	13.70	13.38	13.64
2098	NASDAQ	ATSG	Wed, Sep 14, 2016	13.45	13.50	13.34	13.41
2097	NASDAQ	ATSG	Tue, Sep 13, 2016	13.72	13.84	13.37	13.40
2096	NASDAQ	ATSG	Mon, Sep 12, 2016	13.84	13.96	13.74	13.81
2095	NASDAQ	ATSG	Fri, Sep 9, 2016	14.54	14.63	13.97	13.99
2094	NASDAQ	ATSG	Thu, Sep 8, 2016	14.66	14.71	14.54	14.63
2093	NASDAQ	ATSG	Wed, Sep 7, 2016	14.42	14.90	14.42	14.71
2092	NASDAQ	ATSG	Tue, Sep 6, 2016	14.51	14.52	14.37	14.49
2091	NASDAQ	ATSG	Fri, Sep 2, 2016	14.58	14.68	14.47	14.50
2090	NASDAQ	ATSG	Thu, Sep 1, 2016	14.53	14.67	14.41	14.55
2089	NASDAQ	ATSG	Wed, Aug 31, 2016	14.44	14.71	14.38	14.48
2088	NASDAQ	ATSG	Tue, Aug 30, 2016	14.51	14.72	14.49	14.50
2087	NASDAQ	ATSG	Mon, Aug 29, 2016	14.59	14.78	14.33	14.53
2086	NASDAQ	ATSG	Fri, Aug 26, 2016	14.72	14.90	14.56	14.61
2085	NASDAQ	ATSG	Thu, Aug 25, 2016	14.83	14.87	14.69	14.82
2084	NASDAQ	ATSG	Wed, Aug 24, 2016	14.57	14.91	14.55	14.83
2083	NASDAQ	ATSG	Tue, Aug 23, 2016	14.40	14.58	14.36	14.52
2082	NASDAQ	ATSG	Mon, Aug 22, 2016	14.20	14.33	14.15	14.26
2081	NASDAQ	ATSG	Fri, Aug 19, 2016	14.28	14.44	14.25	14.27
2080	NASDAQ	ATSG	Thu, Aug 18, 2016	14.27	14.45	14.27	14.34
2079	NASDAQ	ATSG	Wed, Aug 17, 2016	14.41	14.46	14.28	14.30
2078	NASDAQ	ATSG	Tue, Aug 16, 2016	14.52	14.65	14.43	14.46
2077	NASDAQ	ATSG	Mon, Aug 15, 2016	14.32	14.63	14.16	14.59
2076	NASDAQ	ATSG	Fri, Aug 12, 2016	14.51	14.51	14.21	14.25
2075	NASDAQ	ATSG	Thu, Aug 11, 2016	14.22	14.60	14.12	14.55
2074	NASDAQ	ATSG	Wed, Aug 10, 2016	13.73	14.15	13.68	14.13
2073	NASDAQ	ATSG	Tue, Aug 9, 2016	14.52	14.75	13.62	13.68
2072	NASDAQ	ATSG	Mon, Aug 8, 2016	14.08	14.23	14.05	14.11
2071	NASDAQ	ATSG	Fri, Aug 5, 2016	14.06	14.43	13.98	14.04
2070	NASDAQ	ATSG	Thu, Aug 4, 2016	13.95	14.44	13.75	13.93
2069	NASDAQ	ATSG	Wed, Aug 3, 2016	14.06	14.25	13.91	13.99
2068	NASDAQ	ATSG	Tue, Aug 2, 2016	14.58	14.66	14.10	14.10
2067	NASDAQ	ATSG	Mon, Aug 1, 2016	14.51	14.66	14.36	14.63
2066	NASDAQ	ATSG	Fri, Jul 29, 2016	14.13	14.53	14.03	14.48
2065	NASDAQ	ATSG	Thu, Jul 28, 2016	14.06	14.26	13.99	14.22
2064	NASDAQ	ATSG	Wed, Jul 27, 2016	14.07	14.15	13.96	14.12
2063	NASDAQ	ATSG	Tue, Jul 26, 2016	14.10	14.15	14.05	14.06
2062	NASDAQ	ATSG	Mon, Jul 25, 2016	14.25	14.25	14.01	14.01
2061	NASDAQ	ATSG	Fri, Jul 22, 2016	14.00	14.31	13.94	14.24
2060	NASDAQ	ATSG	Thu, Jul 21, 2016	13.91	14.04	13.81	14.01
2059	NASDAQ	ATSG	Wed, Jul 20, 2016	14.14	14.24	13.91	13.91
2058	NASDAQ	ATSG	Tue, Jul 19, 2016	14.33	14.45	14.13	14.13
2057	NASDAQ	ATSG	Mon, Jul 18, 2016	14.44	14.57	14.23	14.33
2056	NASDAQ	ATSG	Fri, Jul 15, 2016	14.43	14.47	14.19	14.43
2055	NASDAQ	ATSG	Thu, Jul 14, 2016	14.18	14.44	14.18	14.33
2054	NASDAQ	ATSG	Wed, Jul 13, 2016	14.11	14.19	14.02	14.11
2053	NASDAQ	ATSG	Tue, Jul 12, 2016	13.67	14.27	13.65	14.11
2052	NASDAQ	ATSG	Mon, Jul 11, 2016	13.28	13.66	13.20	13.62
2051	NASDAQ	ATSG	Fri, Jul 8, 2016	12.97	13.24	12.95	13.19
2050	NASDAQ	ATSG	Thu, Jul 7, 2016	12.85	12.99	12.72	12.85
2049	NASDAQ	ATSG	Wed, Jul 6, 2016	12.87	12.96	12.73	12.81
2048	NASDAQ	ATSG	Tue, Jul 5, 2016	13.03	13.06	12.89	12.97
2047	NASDAQ	ATSG	Fri, Jul 1, 2016	13.01	13.30	12.95	13.12
2046	NASDAQ	ATSG	Thu, Jun 30, 2016	12.80	12.98	12.69	12.96
2045	NASDAQ	ATSG	Wed, Jun 29, 2016	12.57	12.85	12.36	12.83
2044	NASDAQ	ATSG	Tue, Jun 28, 2016	12.54	12.75	12.39	12.46
2043	NASDAQ	ATSG	Mon, Jun 27, 2016	13.09	13.15	12.40	12.49
2042	NASDAQ	ATSG	Fri, Jun 24, 2016	13.33	13.68	13.10	13.26
2041	NASDAQ	ATSG	Thu, Jun 23, 2016	13.65	13.86	13.51	13.86
2040	NASDAQ	ATSG	Wed, Jun 22, 2016	13.36	13.64	13.25	13.52
2039	NASDAQ	ATSG	Tue, Jun 21, 2016	13.31	13.50	13.07	13.17
2038	NASDAQ	ATSG	Mon, Jun 20, 2016	13.05	13.35	13.01	13.28
2037	NASDAQ	ATSG	Fri, Jun 17, 2016	13.18	13.32	12.80	12.91
2036	NASDAQ	ATSG	Thu, Jun 16, 2016	13.49	13.49	13.04	13.13
2035	NASDAQ	ATSG	Wed, Jun 15, 2016	13.48	13.75	13.33	13.54
2034	NASDAQ	ATSG	Tue, Jun 14, 2016	13.50	13.63	13.33	13.49
2033	NASDAQ	ATSG	Mon, Jun 13, 2016	13.55	13.80	13.52	13.60
2032	NASDAQ	ATSG	Fri, Jun 10, 2016	13.64	13.68	13.49	13.60
2031	NASDAQ	ATSG	Thu, Jun 9, 2016	13.58	13.74	13.43	13.70
2030	NASDAQ	ATSG	Wed, Jun 8, 2016	13.70	13.88	13.49	13.65
2029	NASDAQ	ATSG	Tue, Jun 7, 2016	13.25	13.73	13.12	13.69
2028	NASDAQ	ATSG	Mon, Jun 6, 2016	12.69	13.20	12.63	13.18
2027	NASDAQ	ATSG	Fri, Jun 3, 2016	12.58	12.63	12.47	12.59
2026	NASDAQ	ATSG	Thu, Jun 2, 2016	12.66	12.71	12.62	12.65
2025	NASDAQ	ATSG	Wed, Jun 1, 2016	12.63	12.73	12.55	12.73
2024	NASDAQ	ATSG	Tue, May 31, 2016	12.90	12.98	12.65	12.65
2023	NASDAQ	ATSG	Fri, May 27, 2016	12.75	12.96	12.72	12.90
2022	NASDAQ	ATSG	Thu, May 26, 2016	12.80	12.89	12.70	12.78
2021	NASDAQ	ATSG	Wed, May 25, 2016	12.88	12.99	12.77	12.81
2020	NASDAQ	ATSG	Tue, May 24, 2016	12.47	12.82	12.45	12.77
2019	NASDAQ	ATSG	Mon, May 23, 2016	12.75	12.83	12.41	12.46
2018	NASDAQ	ATSG	Fri, May 20, 2016	12.54	12.77	12.50	12.72
2017	NASDAQ	ATSG	Thu, May 19, 2016	12.52	12.68	12.51	12.53
2016	NASDAQ	ATSG	Wed, May 18, 2016	12.65	12.79	12.50	12.56
2015	NASDAQ	ATSG	Tue, May 17, 2016	13.02	13.18	12.53	12.62
2014	NASDAQ	ATSG	Mon, May 16, 2016	13.04	13.33	13.03	13.07
2013	NASDAQ	ATSG	Fri, May 13, 2016	13.27	13.59	13.00	13.07
2012	NASDAQ	ATSG	Thu, May 12, 2016	13.27	13.39	13.06	13.18
2011	NASDAQ	ATSG	Wed, May 11, 2016	13.52	13.64	12.66	13.21
2010	NASDAQ	ATSG	Tue, May 10, 2016	13.91	14.16	13.86	14.05
2009	NASDAQ	ATSG	Mon, May 9, 2016	13.88	13.98	13.68	13.91
2008	NASDAQ	ATSG	Fri, May 6, 2016	13.68	13.98	13.57	13.90
2007	NASDAQ	ATSG	Thu, May 5, 2016	13.92	13.92	13.72	13.76
2006	NASDAQ	ATSG	Wed, May 4, 2016	13.94	14.14	13.79	13.84
2005	NASDAQ	ATSG	Tue, May 3, 2016	14.20	14.20	13.86	13.93
2004	NASDAQ	ATSG	Mon, May 2, 2016	14.12	14.31	14.07	14.30
2003	NASDAQ	ATSG	Fri, Apr 29, 2016	14.18	14.44	14.06	14.09
2002	NASDAQ	ATSG	Thu, Apr 28, 2016	14.29	14.42	14.16	14.21
2001	NASDAQ	ATSG	Wed, Apr 27, 2016	14.23	14.46	14.08	14.29
2000	NASDAQ	ATSG	Tue, Apr 26, 2016	14.12	14.35	14.07	14.28
1999	NASDAQ	ATSG	Mon, Apr 25, 2016	14.34	14.72	14.07	14.11
1998	NASDAQ	ATSG	Fri, Apr 22, 2016	14.23	14.54	14.19	14.31
1997	NASDAQ	ATSG	Thu, Apr 21, 2016	14.61	14.62	14.07	14.29
1996	NASDAQ	ATSG	Wed, Apr 20, 2016	14.76	14.88	14.62	14.64
1995	NASDAQ	ATSG	Tue, Apr 19, 2016	14.61	14.82	14.60	14.75
1994	NASDAQ	ATSG	Mon, Apr 18, 2016	14.59	14.81	14.39	14.53
1993	NASDAQ	ATSG	Fri, Apr 15, 2016	14.47	14.78	14.47	14.56
1992	NASDAQ	ATSG	Thu, Apr 14, 2016	14.82	14.85	14.48	14.52
1991	NASDAQ	ATSG	Wed, Apr 13, 2016	14.50	14.78	14.41	14.76
1990	NASDAQ	ATSG	Tue, Apr 12, 2016	14.34	14.55	14.34	14.39
1989	NASDAQ	ATSG	Mon, Apr 11, 2016	14.59	14.73	14.30	14.35
1988	NASDAQ	ATSG	Fri, Apr 8, 2016	14.53	14.81	14.49	14.54
1987	NASDAQ	ATSG	Thu, Apr 7, 2016	14.80	15.34	14.44	14.47
1986	NASDAQ	ATSG	Wed, Apr 6, 2016	14.90	15.09	14.75	14.90
1985	NASDAQ	ATSG	Tue, Apr 5, 2016	15.02	15.02	15.02	14.89
1984	NASDAQ	ATSG	Mon, Apr 4, 2016	15.30	15.43	14.85	15.02
1983	NASDAQ	ATSG	Fri, Apr 1, 2016	15.24	15.41	15.05	15.23
1982	NASDAQ	ATSG	Thu, Mar 31, 2016	15.27	15.40	15.12	15.30
1981	NASDAQ	ATSG	Wed, Mar 30, 2016	15.46	15.46	15.11	15.30
1980	NASDAQ	ATSG	Tue, Mar 29, 2016	15.20	15.30	15.20	15.20
1979	NASDAQ	ATSG	Mon, Mar 28, 2016	14.56	14.91	14.41	14.70
1978	NASDAQ	ATSG	Thu, Mar 24, 2016	14.31	14.31	14.31	14.42
1977	NASDAQ	ATSG	Wed, Mar 23, 2016	14.42	14.59	14.30	14.31
1976	NASDAQ	ATSG	Tue, Mar 22, 2016	14.32	14.54	14.16	14.40
1975	NASDAQ	ATSG	Mon, Mar 21, 2016	14.56	14.92	14.19	14.30
1974	NASDAQ	ATSG	Fri, Mar 18, 2016	14.25	14.60	14.22	14.56
1973	NASDAQ	ATSG	Thu, Mar 17, 2016	13.78	14.21	13.78	14.13
1972	NASDAQ	ATSG	Wed, Mar 16, 2016	14.08	14.30	13.95	14.02
1971	NASDAQ	ATSG	Tue, Mar 15, 2016	14.20	14.20	14.20	14.11
1970	NASDAQ	ATSG	Mon, Mar 14, 2016	14.49	14.50	14.10	14.20
1969	NASDAQ	ATSG	Fri, Mar 11, 2016	14.65	14.75	14.10	14.32
1968	NASDAQ	ATSG	Thu, Mar 10, 2016	14.46	14.57	13.90	14.39
1967	NASDAQ	ATSG	Wed, Mar 9, 2016	14.65	14.90	13.34	13.73
1966	NASDAQ	ATSG	Tue, Mar 8, 2016	11.87	12.07	11.75	11.77
1965	NASDAQ	ATSG	Mon, Mar 7, 2016	11.87	12.02	11.70	11.90
1964	NASDAQ	ATSG	Fri, Mar 4, 2016	11.74	11.74	11.74	11.87
1963	NASDAQ	ATSG	Thu, Mar 3, 2016	11.70	11.70	11.70	11.74
1962	NASDAQ	ATSG	Wed, Mar 2, 2016	11.64	11.72	11.42	11.70
1961	NASDAQ	ATSG	Tue, Mar 1, 2016	11.55	11.55	11.55	11.70
1960	NASDAQ	ATSG	Mon, Feb 29, 2016	11.68	11.75	11.53	11.55
1959	NASDAQ	ATSG	Fri, Feb 26, 2016	11.51	11.66	11.46	11.62
1958	NASDAQ	ATSG	Thu, Feb 25, 2016	11.58	11.69	11.39	11.47
1957	NASDAQ	ATSG	Wed, Feb 24, 2016	11.24	11.55	11.06	11.53
1956	NASDAQ	ATSG	Tue, Feb 23, 2016	11.31	11.42	11.24	11.32
1955	NASDAQ	ATSG	Mon, Feb 22, 2016	11.64	11.74	11.22	11.32
1954	NASDAQ	ATSG	Fri, Feb 19, 2016	11.52	11.68	11.40	11.51
1953	NASDAQ	ATSG	Thu, Feb 18, 2016	11.48	11.66	11.32	11.54
1952	NASDAQ	ATSG	Wed, Feb 17, 2016	11.41	11.85	11.38	11.41
1951	NASDAQ	ATSG	Tue, Feb 16, 2016	10.87	11.57	10.85	11.43
1950	NASDAQ	ATSG	Fri, Feb 12, 2016	11.11	11.20	10.59	10.73
1949	NASDAQ	ATSG	Thu, Feb 11, 2016	10.74	11.01	10.36	11.00
1948	NASDAQ	ATSG	Wed, Feb 10, 2016	9.88	10.81	9.87	10.81
1947	NASDAQ	ATSG	Tue, Feb 9, 2016	9.68	9.89	9.68	9.73
1946	NASDAQ	ATSG	Mon, Feb 8, 2016	9.39	9.87	9.33	9.81
1945	NASDAQ	ATSG	Fri, Feb 5, 2016	9.52	9.64	9.39	9.47
1944	NASDAQ	ATSG	Thu, Feb 4, 2016	9.55	9.70	9.50	9.56
1943	NASDAQ	ATSG	Wed, Feb 3, 2016	9.69	9.87	9.47	9.53
1942	NASDAQ	ATSG	Tue, Feb 2, 2016	9.62	9.86	9.50	9.64
1941	NASDAQ	ATSG	Mon, Feb 1, 2016	9.63	9.82	9.61	9.70
1940	NASDAQ	ATSG	Fri, Jan 29, 2016	9.39	9.73	9.39	9.73
1939	NASDAQ	ATSG	Thu, Jan 28, 2016	9.38	9.46	9.27	9.38
1938	NASDAQ	ATSG	Wed, Jan 27, 2016	9.44	9.55	9.25	9.29
1937	NASDAQ	ATSG	Tue, Jan 26, 2016	9.34	9.63	9.33	9.47
1936	NASDAQ	ATSG	Mon, Jan 25, 2016	9.47	9.55	9.25	9.26
1935	NASDAQ	ATSG	Fri, Jan 22, 2016	9.70	9.79	9.43	9.53
1934	NASDAQ	ATSG	Thu, Jan 21, 2016	9.51	9.69	9.46	9.56
1933	NASDAQ	ATSG	Wed, Jan 20, 2016	9.06	9.60	9.05	9.49
1932	NASDAQ	ATSG	Tue, Jan 19, 2016	9.52	9.58	9.11	9.22
1931	NASDAQ	ATSG	Fri, Jan 15, 2016	9.20	9.62	9.20	9.42
1930	NASDAQ	ATSG	Thu, Jan 14, 2016	9.56	9.69	9.35	9.46
1929	NASDAQ	ATSG	Wed, Jan 13, 2016	9.59	9.66	9.43	9.54
1928	NASDAQ	ATSG	Tue, Jan 12, 2016	9.60	9.67	9.40	9.57
1927	NASDAQ	ATSG	Mon, Jan 11, 2016	9.58	9.69	9.34	9.54
1926	NASDAQ	ATSG	Fri, Jan 8, 2016	9.63	9.71	9.48	9.50
1925	NASDAQ	ATSG	Thu, Jan 7, 2016	9.70	9.78	9.49	9.62
1924	NASDAQ	ATSG	Wed, Jan 6, 2016	9.82	9.97	9.74	9.86
1923	NASDAQ	ATSG	Tue, Jan 5, 2016	9.86	9.99	9.86	9.93
1922	NASDAQ	ATSG	Mon, Jan 4, 2016	9.95	9.97	9.72	9.87
1921	NASDAQ	ATSG	Thu, Dec 31, 2015	10.14	10.22	10.06	10.08
1920	NASDAQ	ATSG	Wed, Dec 30, 2015	10.23	10.26	10.14	10.21
1919	NASDAQ	ATSG	Tue, Dec 29, 2015	10.32	10.39	10.11	10.28
1918	NASDAQ	ATSG	Mon, Dec 28, 2015	10.25	10.33	10.10	10.28
1917	NASDAQ	ATSG	Thu, Dec 24, 2015	10.25	10.36	10.22	10.30
1916	NASDAQ	ATSG	Wed, Dec 23, 2015	10.08	10.24	9.99	10.21
1915	NASDAQ	ATSG	Tue, Dec 22, 2015	9.80	10.11	9.73	10.01
1914	NASDAQ	ATSG	Mon, Dec 21, 2015	9.24	9.73	9.22	9.73
1913	NASDAQ	ATSG	Fri, Dec 18, 2015	8.98	9.15	8.73	9.11
1912	NASDAQ	ATSG	Thu, Dec 17, 2015	9.10	9.31	8.91	8.96
1911	NASDAQ	ATSG	Wed, Dec 16, 2015	9.12	9.22	8.95	9.10
1910	NASDAQ	ATSG	Tue, Dec 15, 2015	8.98	9.17	8.87	9.08
1909	NASDAQ	ATSG	Mon, Dec 14, 2015	9.06	9.15	8.86	8.95
1908	NASDAQ	ATSG	Fri, Dec 11, 2015	9.08	9.26	8.99	9.08
1907	NASDAQ	ATSG	Thu, Dec 10, 2015	9.25	9.40	9.20	9.25
1906	NASDAQ	ATSG	Wed, Dec 9, 2015	9.31	9.48	9.24	9.27
1905	NASDAQ	ATSG	Tue, Dec 8, 2015	9.32	9.42	9.24	9.32
1904	NASDAQ	ATSG	Mon, Dec 7, 2015	9.50	9.50	9.34	9.42
1903	NASDAQ	ATSG	Fri, Dec 4, 2015	9.41	9.54	9.36	9.48
1902	NASDAQ	ATSG	Thu, Dec 3, 2015	9.41	9.49	9.25	9.40
1901	NASDAQ	ATSG	Wed, Dec 2, 2015	9.51	9.51	9.35	9.37
1900	NASDAQ	ATSG	Tue, Dec 1, 2015	9.53	9.63	9.30	9.55
1899	NASDAQ	ATSG	Mon, Nov 30, 2015	9.74	9.74	9.37	9.51
1898	NASDAQ	ATSG	Fri, Nov 27, 2015	9.40	9.62	9.29	9.62
1897	NASDAQ	ATSG	Wed, Nov 25, 2015	9.16	9.31	9.12	9.29
1896	NASDAQ	ATSG	Tue, Nov 24, 2015	8.90	9.24	8.89	9.19
1895	NASDAQ	ATSG	Mon, Nov 23, 2015	8.79	8.98	8.78	8.96
1894	NASDAQ	ATSG	Fri, Nov 20, 2015	8.80	8.88	8.70	8.84
1893	NASDAQ	ATSG	Thu, Nov 19, 2015	8.90	8.94	8.67	8.75
1892	NASDAQ	ATSG	Wed, Nov 18, 2015	8.86	8.95	8.73	8.90
1891	NASDAQ	ATSG	Tue, Nov 17, 2015	8.98	9.03	8.83	8.86
1890	NASDAQ	ATSG	Mon, Nov 16, 2015	8.91	9.00	8.83	8.94
1889	NASDAQ	ATSG	Fri, Nov 13, 2015	8.74	9.02	8.69	8.95
1888	NASDAQ	ATSG	Thu, Nov 12, 2015	8.86	9.05	8.44	8.81
1887	NASDAQ	ATSG	Wed, Nov 11, 2015	9.33	9.35	9.10	9.10
1886	NASDAQ	ATSG	Tue, Nov 10, 2015	9.68	9.69	9.29	9.31
1885	NASDAQ	ATSG	Mon, Nov 9, 2015	9.79	9.81	9.53	9.68
1884	NASDAQ	ATSG	Fri, Nov 6, 2015	9.55	9.95	8.99	9.82
1883	NASDAQ	ATSG	Thu, Nov 5, 2015	9.90	10.03	9.80	10.00
1882	NASDAQ	ATSG	Wed, Nov 4, 2015	10.00	10.00	9.81	9.91
1881	NASDAQ	ATSG	Tue, Nov 3, 2015	9.92	10.08	9.82	9.99
1880	NASDAQ	ATSG	Mon, Nov 2, 2015	9.77	10.13	9.77	10.01
1879	NASDAQ	ATSG	Fri, Oct 30, 2015	9.84	9.90	9.65	9.79
1878	NASDAQ	ATSG	Thu, Oct 29, 2015	9.70	9.92	9.34	9.84
1877	NASDAQ	ATSG	Wed, Oct 28, 2015	9.45	9.77	9.38	9.77
1876	NASDAQ	ATSG	Tue, Oct 27, 2015	9.62	9.62	9.22	9.42
1875	NASDAQ	ATSG	Mon, Oct 26, 2015	9.74	9.84	9.29	9.70
1874	NASDAQ	ATSG	Fri, Oct 23, 2015	9.79	9.80	9.62	9.78
1873	NASDAQ	ATSG	Thu, Oct 22, 2015	9.59	9.71	9.44	9.67
1872	NASDAQ	ATSG	Wed, Oct 21, 2015	9.68	9.78	9.51	9.52
1871	NASDAQ	ATSG	Tue, Oct 20, 2015	9.58	9.74	9.44	9.68
1870	NASDAQ	ATSG	Mon, Oct 19, 2015	9.42	9.57	9.42	9.55
1869	NASDAQ	ATSG	Fri, Oct 16, 2015	9.46	9.60	9.35	9.49
1868	NASDAQ	ATSG	Thu, Oct 15, 2015	9.28	9.45	9.21	9.42
1867	NASDAQ	ATSG	Wed, Oct 14, 2015	9.20	9.43	9.16	9.22
1866	NASDAQ	ATSG	Tue, Oct 13, 2015	9.36	9.44	9.21	9.22
1865	NASDAQ	ATSG	Mon, Oct 12, 2015	9.46	9.46	9.31	9.44
1864	NASDAQ	ATSG	Fri, Oct 9, 2015	9.42	9.49	9.33	9.42
1863	NASDAQ	ATSG	Thu, Oct 8, 2015	9.24	9.39	9.10	9.37
1862	NASDAQ	ATSG	Wed, Oct 7, 2015	9.14	9.29	9.05	9.28
1861	NASDAQ	ATSG	Tue, Oct 6, 2015	9.17	9.35	8.97	9.08
1860	NASDAQ	ATSG	Mon, Oct 5, 2015	8.75	9.20	8.75	9.19
1859	NASDAQ	ATSG	Fri, Oct 2, 2015	8.43	8.71	8.43	8.71
1858	NASDAQ	ATSG	Thu, Oct 1, 2015	8.57	8.64	8.42	8.56
1857	NASDAQ	ATSG	Wed, Sep 30, 2015	8.49	8.60	8.44	8.55
1856	NASDAQ	ATSG	Tue, Sep 29, 2015	8.64	8.70	8.37	8.45
1855	NASDAQ	ATSG	Mon, Sep 28, 2015	8.65	8.76	8.54	8.69
1854	NASDAQ	ATSG	Fri, Sep 25, 2015	8.72	8.74	8.64	8.70
1853	NASDAQ	ATSG	Thu, Sep 24, 2015	8.76	8.76	8.56	8.66
1852	NASDAQ	ATSG	Wed, Sep 23, 2015	8.67	8.72	8.56	8.67
1851	NASDAQ	ATSG	Tue, Sep 22, 2015	8.77	8.77	8.65	8.68
1850	NASDAQ	ATSG	Mon, Sep 21, 2015	8.75	8.91	8.68	8.90
1849	NASDAQ	ATSG	Fri, Sep 18, 2015	8.90	9.10	8.61	8.65
1848	NASDAQ	ATSG	Thu, Sep 17, 2015	8.94	9.12	8.94	9.06
1847	NASDAQ	ATSG	Wed, Sep 16, 2015	8.87	9.04	8.83	9.00
1846	NASDAQ	ATSG	Tue, Sep 15, 2015	8.79	8.84	8.73	8.78
1845	NASDAQ	ATSG	Mon, Sep 14, 2015	8.84	8.84	8.71	8.75
1844	NASDAQ	ATSG	Fri, Sep 11, 2015	8.70	8.82	8.70	8.77
1843	NASDAQ	ATSG	Thu, Sep 10, 2015	8.73	8.87	8.70	8.78
1842	NASDAQ	ATSG	Wed, Sep 9, 2015	9.01	9.01	8.72	8.73
1841	NASDAQ	ATSG	Tue, Sep 8, 2015	8.91	8.94	8.80	8.88
1840	NASDAQ	ATSG	Fri, Sep 4, 2015	8.85	8.93	8.79	8.80
1839	NASDAQ	ATSG	Thu, Sep 3, 2015	8.88	8.93	8.82	8.86
1838	NASDAQ	ATSG	Wed, Sep 2, 2015	8.72	8.83	8.57	8.79
1837	NASDAQ	ATSG	Tue, Sep 1, 2015	8.94	8.99	8.58	8.65
1836	NASDAQ	ATSG	Mon, Aug 31, 2015	8.89	9.11	8.86	9.09
1835	NASDAQ	ATSG	Fri, Aug 28, 2015	8.94	9.03	8.83	8.95
1834	NASDAQ	ATSG	Thu, Aug 27, 2015	8.78	8.98	8.71	8.94
1833	NASDAQ	ATSG	Wed, Aug 26, 2015	8.65	8.81	8.53	8.73
1832	NASDAQ	ATSG	Tue, Aug 25, 2015	8.93	8.93	8.51	8.53
1831	NASDAQ	ATSG	Mon, Aug 24, 2015	8.72	8.95	7.60	8.69
1830	NASDAQ	ATSG	Fri, Aug 21, 2015	9.15	9.30	8.98	9.10
1829	NASDAQ	ATSG	Thu, Aug 20, 2015	9.41	9.45	9.26	9.27
1828	NASDAQ	ATSG	Wed, Aug 19, 2015	9.57	9.58	9.42	9.46
1827	NASDAQ	ATSG	Tue, Aug 18, 2015	9.79	9.79	9.60	9.63
1826	NASDAQ	ATSG	Mon, Aug 17, 2015	9.71	9.86	9.64	9.79
1825	NASDAQ	ATSG	Fri, Aug 14, 2015	9.61	9.81	9.60	9.76
1824	NASDAQ	ATSG	Thu, Aug 13, 2015	9.69	9.97	9.61	9.64
1823	NASDAQ	ATSG	Wed, Aug 12, 2015	9.75	9.80	9.47	9.73
1822	NASDAQ	ATSG	Tue, Aug 11, 2015	9.75	9.92	9.70	9.79
1821	NASDAQ	ATSG	Mon, Aug 10, 2015	9.78	10.06	9.76	9.80
1820	NASDAQ	ATSG	Fri, Aug 7, 2015	10.17	10.19	9.62	9.76
1819	NASDAQ	ATSG	Thu, Aug 6, 2015	10.20	10.58	10.15	10.26
1818	NASDAQ	ATSG	Wed, Aug 5, 2015	10.22	10.23	10.02	10.13
1817	NASDAQ	ATSG	Tue, Aug 4, 2015	10.10	10.38	9.98	10.00
1816	NASDAQ	ATSG	Mon, Aug 3, 2015	10.39	10.45	10.12	10.12
1815	NASDAQ	ATSG	Fri, Jul 31, 2015	10.35	10.47	10.30	10.35
1814	NASDAQ	ATSG	Thu, Jul 30, 2015	10.51	10.61	10.27	10.34
1813	NASDAQ	ATSG	Wed, Jul 29, 2015	10.17	10.57	10.17	10.51
1812	NASDAQ	ATSG	Tue, Jul 28, 2015	10.02	10.22	9.86	10.18
1811	NASDAQ	ATSG	Mon, Jul 27, 2015	10.03	10.12	9.76	9.96
1810	NASDAQ	ATSG	Fri, Jul 24, 2015	10.19	10.24	10.01	10.08
1809	NASDAQ	ATSG	Thu, Jul 23, 2015	10.65	10.65	10.20	10.23
1808	NASDAQ	ATSG	Wed, Jul 22, 2015	10.48	10.81	10.34	10.62
1807	NASDAQ	ATSG	Tue, Jul 21, 2015	10.35	10.53	10.26	10.50
1806	NASDAQ	ATSG	Mon, Jul 20, 2015	10.63	10.67	10.28	10.28
1805	NASDAQ	ATSG	Fri, Jul 17, 2015	10.80	10.96	10.62	10.65
1804	NASDAQ	ATSG	Thu, Jul 16, 2015	10.78	10.95	10.74	10.76
1803	NASDAQ	ATSG	Wed, Jul 15, 2015	10.61	10.71	10.51	10.69
1802	NASDAQ	ATSG	Tue, Jul 14, 2015	10.64	10.74	10.58	10.60
1801	NASDAQ	ATSG	Mon, Jul 13, 2015	10.60	10.76	10.51	10.61
1800	NASDAQ	ATSG	Fri, Jul 10, 2015	10.45	10.69	10.45	10.53
1799	NASDAQ	ATSG	Thu, Jul 9, 2015	10.39	10.42	10.25	10.38
1798	NASDAQ	ATSG	Wed, Jul 8, 2015	10.46	10.46	10.21	10.24
1797	NASDAQ	ATSG	Tue, Jul 7, 2015	10.61	10.72	10.40	10.51
1796	NASDAQ	ATSG	Mon, Jul 6, 2015	10.42	10.65	10.35	10.62
1795	NASDAQ	ATSG	Thu, Jul 2, 2015	10.57	10.57	10.45	10.50
1794	NASDAQ	ATSG	Wed, Jul 1, 2015	10.53	10.75	10.48	10.53
1793	NASDAQ	ATSG	Tue, Jun 30, 2015	10.37	10.51	10.24	10.49
1792	NASDAQ	ATSG	Mon, Jun 29, 2015	10.47	10.55	10.24	10.26
1791	NASDAQ	ATSG	Fri, Jun 26, 2015	10.56	10.60	10.38	10.59
1790	NASDAQ	ATSG	Thu, Jun 25, 2015	10.55	10.55	10.15	10.50
1789	NASDAQ	ATSG	Wed, Jun 24, 2015	10.47	10.59	10.41	10.47
1788	NASDAQ	ATSG	Tue, Jun 23, 2015	10.45	10.54	10.40	10.51
1787	NASDAQ	ATSG	Mon, Jun 22, 2015	10.49	10.63	10.35	10.49
1786	NASDAQ	ATSG	Fri, Jun 19, 2015	10.54	10.62	10.41	10.41
1785	NASDAQ	ATSG	Thu, Jun 18, 2015	10.29	10.54	10.11	10.50
1784	NASDAQ	ATSG	Wed, Jun 17, 2015	10.33	10.33	10.11	10.22
1783	NASDAQ	ATSG	Tue, Jun 16, 2015	10.37	10.43	10.26	10.27
1782	NASDAQ	ATSG	Mon, Jun 15, 2015	10.39	10.53	10.27	10.35
1781	NASDAQ	ATSG	Fri, Jun 12, 2015	10.51	10.55	10.36	10.49
1780	NASDAQ	ATSG	Thu, Jun 11, 2015	10.52	10.55	10.44	10.51
1779	NASDAQ	ATSG	Wed, Jun 10, 2015	10.51	10.66	10.26	10.52
1778	NASDAQ	ATSG	Tue, Jun 9, 2015	10.34	10.47	10.23	10.38
1777	NASDAQ	ATSG	Mon, Jun 8, 2015	10.35	10.41	10.25	10.31
1776	NASDAQ	ATSG	Fri, Jun 5, 2015	10.33	10.46	10.23	10.44
1775	NASDAQ	ATSG	Thu, Jun 4, 2015	10.45	10.53	10.33	10.33
1774	NASDAQ	ATSG	Wed, Jun 3, 2015	10.30	10.56	10.28	10.54
1773	NASDAQ	ATSG	Tue, Jun 2, 2015	10.27	10.45	10.25	10.32
1772	NASDAQ	ATSG	Mon, Jun 1, 2015	10.49	10.52	10.14	10.30
1771	NASDAQ	ATSG	Fri, May 29, 2015	10.71	10.75	10.50	10.52
1770	NASDAQ	ATSG	Thu, May 28, 2015	10.75	10.85	10.68	10.76
1769	NASDAQ	ATSG	Wed, May 27, 2015	10.66	10.80	10.59	10.71
1768	NASDAQ	ATSG	Tue, May 26, 2015	10.67	10.73	10.50	10.70
1767	NASDAQ	ATSG	Fri, May 22, 2015	10.80	10.85	10.55	10.75
1766	NASDAQ	ATSG	Thu, May 21, 2015	10.74	10.90	10.66	10.78
1765	NASDAQ	ATSG	Wed, May 20, 2015	10.80	10.94	10.71	10.93
1764	NASDAQ	ATSG	Tue, May 19, 2015	10.87	10.87	10.69	10.77
1763	NASDAQ	ATSG	Mon, May 18, 2015	10.75	10.96	10.65	10.82
1762	NASDAQ	ATSG	Fri, May 15, 2015	10.48	10.75	10.48	10.69
1761	NASDAQ	ATSG	Thu, May 14, 2015	10.48	10.56	10.43	10.48
1760	NASDAQ	ATSG	Wed, May 13, 2015	10.50	10.57	10.36	10.38
1759	NASDAQ	ATSG	Tue, May 12, 2015	10.25	10.52	10.21	10.45
1758	NASDAQ	ATSG	Mon, May 11, 2015	10.39	10.58	10.25	10.26
1757	NASDAQ	ATSG	Fri, May 8, 2015	10.15	10.45	10.13	10.29
1756	NASDAQ	ATSG	Thu, May 7, 2015	9.78	10.40	9.71	10.12
1755	NASDAQ	ATSG	Wed, May 6, 2015	9.30	9.72	9.30	9.67
1754	NASDAQ	ATSG	Tue, May 5, 2015	9.30	9.39	9.25	9.30
1753	NASDAQ	ATSG	Mon, May 4, 2015	9.51	9.51	9.30	9.33
1752	NASDAQ	ATSG	Fri, May 1, 2015	9.32	9.48	9.29	9.45
1751	NASDAQ	ATSG	Thu, Apr 30, 2015	9.25	9.43	9.21	9.32
1750	NASDAQ	ATSG	Wed, Apr 29, 2015	9.42	9.45	9.29	9.30
1749	NASDAQ	ATSG	Tue, Apr 28, 2015	9.18	9.46	9.18	9.44
1748	NASDAQ	ATSG	Mon, Apr 27, 2015	9.24	9.31	9.18	9.19
1747	NASDAQ	ATSG	Fri, Apr 24, 2015	9.36	9.38	9.18	9.24
1746	NASDAQ	ATSG	Thu, Apr 23, 2015	9.40	9.49	9.27	9.33
1745	NASDAQ	ATSG	Wed, Apr 22, 2015	9.46	9.61	9.35	9.46
1744	NASDAQ	ATSG	Tue, Apr 21, 2015	9.52	9.53	9.40	9.48
1743	NASDAQ	ATSG	Mon, Apr 20, 2015	9.39	9.57	9.19	9.44
1742	NASDAQ	ATSG	Fri, Apr 17, 2015	9.29	9.38	9.16	9.35
1741	NASDAQ	ATSG	Thu, Apr 16, 2015	9.41	9.49	9.36	9.36
1740	NASDAQ	ATSG	Wed, Apr 15, 2015	9.46	9.52	9.31	9.42
1739	NASDAQ	ATSG	Tue, Apr 14, 2015	9.34	9.43	9.29	9.38
1738	NASDAQ	ATSG	Mon, Apr 13, 2015	9.25	9.47	9.19	9.31
1737	NASDAQ	ATSG	Fri, Apr 10, 2015	9.30	9.30	9.14	9.24
1736	NASDAQ	ATSG	Thu, Apr 9, 2015	9.21	9.35	9.04	9.22
1735	NASDAQ	ATSG	Wed, Apr 8, 2015	9.29	9.36	9.18	9.23
1734	NASDAQ	ATSG	Tue, Apr 7, 2015	9.21	9.58	9.19	9.29
1733	NASDAQ	ATSG	Mon, Apr 6, 2015	9.16	9.27	9.10	9.19
1732	NASDAQ	ATSG	Thu, Apr 2, 2015	9.36	9.43	9.20	9.21
1731	NASDAQ	ATSG	Wed, Apr 1, 2015	9.15	9.49	9.11	9.41
1730	NASDAQ	ATSG	Tue, Mar 31, 2015	9.15	9.25	9.06	9.22
1729	NASDAQ	ATSG	Mon, Mar 30, 2015	9.31	9.37	9.15	9.22
1728	NASDAQ	ATSG	Fri, Mar 27, 2015	9.10	9.26	9.10	9.23
1727	NASDAQ	ATSG	Thu, Mar 26, 2015	9.11	9.17	9.03	9.12
1726	NASDAQ	ATSG	Wed, Mar 25, 2015	9.29	9.30	9.04	9.12
1725	NASDAQ	ATSG	Tue, Mar 24, 2015	9.24	9.39	9.22	9.30
1724	NASDAQ	ATSG	Mon, Mar 23, 2015	9.05	9.28	9.01	9.22
1723	NASDAQ	ATSG	Fri, Mar 20, 2015	9.02	9.19	8.98	9.10
1722	NASDAQ	ATSG	Thu, Mar 19, 2015	8.95	9.05	8.90	8.95
1721	NASDAQ	ATSG	Wed, Mar 18, 2015	8.96	9.02	8.84	8.98
1720	NASDAQ	ATSG	Tue, Mar 17, 2015	8.89	9.00	8.85	8.95
1719	NASDAQ	ATSG	Mon, Mar 16, 2015	9.05	9.09	8.90	8.91
1718	NASDAQ	ATSG	Fri, Mar 13, 2015	9.04	9.04	8.89	8.97
1717	NASDAQ	ATSG	Thu, Mar 12, 2015	9.05	9.10	8.94	9.01
1716	NASDAQ	ATSG	Wed, Mar 11, 2015	8.83	8.99	8.83	8.94
1715	NASDAQ	ATSG	Tue, Mar 10, 2015	9.01	9.25	8.83	8.83
1714	NASDAQ	ATSG	Mon, Mar 9, 2015	9.35	9.49	9.01	9.06
1713	NASDAQ	ATSG	Fri, Mar 6, 2015	8.92	9.72	8.83	9.33
1712	NASDAQ	ATSG	Thu, Mar 5, 2015	8.94	8.96	8.83	8.90
1711	NASDAQ	ATSG	Wed, Mar 4, 2015	9.05	9.17	8.87	8.90
1710	NASDAQ	ATSG	Tue, Mar 3, 2015	9.00	9.13	8.87	9.08
1709	NASDAQ	ATSG	Mon, Mar 2, 2015	9.00	9.11	8.87	9.06
1708	NASDAQ	ATSG	Fri, Feb 27, 2015	9.02	9.14	8.95	8.99
1707	NASDAQ	ATSG	Thu, Feb 26, 2015	8.98	9.05	8.87	9.03
1706	NASDAQ	ATSG	Wed, Feb 25, 2015	8.98	9.09	8.90	9.00
1705	NASDAQ	ATSG	Tue, Feb 24, 2015	8.95	9.10	8.88	8.98
1704	NASDAQ	ATSG	Mon, Feb 23, 2015	8.90	9.05	8.76	8.95
1703	NASDAQ	ATSG	Fri, Feb 20, 2015	8.86	9.03	8.72	8.95
1702	NASDAQ	ATSG	Thu, Feb 19, 2015	8.74	8.92	8.65	8.84
1701	NASDAQ	ATSG	Wed, Feb 18, 2015	8.79	8.94	8.70	8.77
1700	NASDAQ	ATSG	Tue, Feb 17, 2015	8.75	8.89	8.69	8.80
1699	NASDAQ	ATSG	Fri, Feb 13, 2015	8.51	8.76	8.35	8.74
1698	NASDAQ	ATSG	Thu, Feb 12, 2015	8.55	8.57	8.43	8.48
1697	NASDAQ	ATSG	Wed, Feb 11, 2015	8.44	8.57	8.43	8.47
1696	NASDAQ	ATSG	Tue, Feb 10, 2015	8.59	8.75	8.46	8.49
1695	NASDAQ	ATSG	Mon, Feb 9, 2015	8.46	8.58	8.26	8.46
1694	NASDAQ	ATSG	Fri, Feb 6, 2015	8.52	8.57	8.43	8.46
1693	NASDAQ	ATSG	Thu, Feb 5, 2015	8.50	8.53	8.43	8.50
1692	NASDAQ	ATSG	Wed, Feb 4, 2015	8.37	8.52	8.37	8.44
1691	NASDAQ	ATSG	Tue, Feb 3, 2015	8.59	8.59	8.33	8.44
1690	NASDAQ	ATSG	Mon, Feb 2, 2015	8.32	8.52	8.22	8.52
1689	NASDAQ	ATSG	Fri, Jan 30, 2015	8.58	8.73	8.28	8.33
1688	NASDAQ	ATSG	Thu, Jan 29, 2015	8.48	8.69	8.31	8.68
1687	NASDAQ	ATSG	Wed, Jan 28, 2015	8.74	8.74	8.36	8.45
1686	NASDAQ	ATSG	Tue, Jan 27, 2015	8.67	8.84	8.59	8.71
1685	NASDAQ	ATSG	Mon, Jan 26, 2015	8.68	8.79	8.58	8.75
1684	NASDAQ	ATSG	Fri, Jan 23, 2015	8.82	8.84	8.68	8.73
1683	NASDAQ	ATSG	Thu, Jan 22, 2015	8.77	8.91	8.67	8.84
1682	NASDAQ	ATSG	Wed, Jan 21, 2015	8.76	8.99	8.59	8.66
1681	NASDAQ	ATSG	Tue, Jan 20, 2015	8.74	8.87	8.58	8.81
1680	NASDAQ	ATSG	Fri, Jan 16, 2015	8.09	8.74	8.09	8.71
1679	NASDAQ	ATSG	Thu, Jan 15, 2015	8.08	8.18	7.90	8.12
1678	NASDAQ	ATSG	Wed, Jan 14, 2015	8.08	8.21	7.94	8.08
1677	NASDAQ	ATSG	Tue, Jan 13, 2015	8.24	8.48	8.03	8.18
1676	NASDAQ	ATSG	Mon, Jan 12, 2015	8.13	8.47	8.02	8.20
1675	NASDAQ	ATSG	Fri, Jan 9, 2015	8.30	8.48	8.13	8.16
1674	NASDAQ	ATSG	Thu, Jan 8, 2015	7.96	8.35	7.95	8.33
1673	NASDAQ	ATSG	Wed, Jan 7, 2015	8.00	8.17	7.82	7.86
1672	NASDAQ	ATSG	Tue, Jan 6, 2015	8.15	8.24	7.80	7.95
1671	NASDAQ	ATSG	Mon, Jan 5, 2015	8.30	8.34	8.03	8.14
1670	NASDAQ	ATSG	Fri, Jan 2, 2015	8.60	8.74	8.26	8.34
1669	NASDAQ	ATSG	Wed, Dec 31, 2014	8.72	8.79	8.22	8.56
1668	NASDAQ	ATSG	Tue, Dec 30, 2014	8.71	8.79	8.52	8.67
1667	NASDAQ	ATSG	Mon, Dec 29, 2014	8.73	8.84	8.64	8.76
1666	NASDAQ	ATSG	Fri, Dec 26, 2014	8.75	8.84	8.64	8.70
1665	NASDAQ	ATSG	Wed, Dec 24, 2014	8.82	8.84	8.54	8.68
1664	NASDAQ	ATSG	Tue, Dec 23, 2014	8.84	8.90	8.67	8.78
1663	NASDAQ	ATSG	Mon, Dec 22, 2014	8.53	8.80	8.45	8.77
1662	NASDAQ	ATSG	Fri, Dec 19, 2014	8.26	8.59	8.21	8.53
1661	NASDAQ	ATSG	Thu, Dec 18, 2014	8.35	8.38	8.16	8.29
1660	NASDAQ	ATSG	Wed, Dec 17, 2014	7.90	8.24	7.82	8.21
1659	NASDAQ	ATSG	Tue, Dec 16, 2014	7.89	8.20	7.68	7.91
1658	NASDAQ	ATSG	Mon, Dec 15, 2014	7.86	8.01	7.65	7.88
1657	NASDAQ	ATSG	Fri, Dec 12, 2014	7.90	8.11	7.68	7.84
1656	NASDAQ	ATSG	Thu, Dec 11, 2014	8.04	8.25	7.98	8.04
1655	NASDAQ	ATSG	Wed, Dec 10, 2014	8.10	8.16	7.92	7.96
1654	NASDAQ	ATSG	Tue, Dec 9, 2014	7.67	8.13	7.35	8.11
1653	NASDAQ	ATSG	Mon, Dec 8, 2014	8.02	8.29	7.76	7.77
1652	NASDAQ	ATSG	Fri, Dec 5, 2014	7.93	8.23	7.93	8.07
1651	NASDAQ	ATSG	Thu, Dec 4, 2014	8.01	8.01	7.73	7.94
1650	NASDAQ	ATSG	Wed, Dec 3, 2014	7.88	8.14	7.78	7.99
1649	NASDAQ	ATSG	Tue, Dec 2, 2014	7.65	7.91	7.60	7.89
1648	NASDAQ	ATSG	Mon, Dec 1, 2014	7.95	8.01	7.56	7.60
1647	NASDAQ	ATSG	Fri, Nov 28, 2014	7.98	8.10	7.94	7.95
1646	NASDAQ	ATSG	Wed, Nov 26, 2014	8.07	8.13	7.94	7.99
1645	NASDAQ	ATSG	Tue, Nov 25, 2014	8.13	8.13	7.99	8.09
1644	NASDAQ	ATSG	Mon, Nov 24, 2014	8.00	8.14	8.00	8.10
1643	NASDAQ	ATSG	Fri, Nov 21, 2014	8.23	8.23	7.94	8.00
1642	NASDAQ	ATSG	Thu, Nov 20, 2014	7.82	8.13	7.79	8.06
1641	NASDAQ	ATSG	Wed, Nov 19, 2014	7.93	7.98	7.65	7.88
1640	NASDAQ	ATSG	Tue, Nov 18, 2014	7.87	8.12	7.84	7.92
1639	NASDAQ	ATSG	Mon, Nov 17, 2014	8.12	8.12	7.70	7.84
1638	NASDAQ	ATSG	Fri, Nov 14, 2014	8.35	8.39	8.08	8.10
1637	NASDAQ	ATSG	Thu, Nov 13, 2014	8.41	8.46	8.27	8.35
1636	NASDAQ	ATSG	Wed, Nov 12, 2014	8.45	8.48	8.34	8.44
1635	NASDAQ	ATSG	Tue, Nov 11, 2014	8.65	8.67	8.48	8.49
1634	NASDAQ	ATSG	Mon, Nov 10, 2014	8.54	8.72	8.53	8.65
1633	NASDAQ	ATSG	Fri, Nov 7, 2014	8.52	8.56	8.43	8.54
1632	NASDAQ	ATSG	Thu, Nov 6, 2014	7.60	8.66	7.60	8.56
1631	NASDAQ	ATSG	Wed, Nov 5, 2014	8.57	8.72	8.37	8.43
1630	NASDAQ	ATSG	Tue, Nov 4, 2014	8.37	8.80	8.36	8.51
1629	NASDAQ	ATSG	Mon, Nov 3, 2014	8.20	8.50	8.10	8.42
1628	NASDAQ	ATSG	Fri, Oct 31, 2014	8.37	8.37	8.15	8.18
1627	NASDAQ	ATSG	Thu, Oct 30, 2014	7.93	8.12	7.88	8.12
1626	NASDAQ	ATSG	Wed, Oct 29, 2014	8.00	8.02	7.78	7.95
1625	NASDAQ	ATSG	Tue, Oct 28, 2014	7.75	8.02	7.74	8.01
1624	NASDAQ	ATSG	Mon, Oct 27, 2014	7.70	7.80	7.57	7.73
1623	NASDAQ	ATSG	Fri, Oct 24, 2014	7.84	7.92	7.70	7.77
1622	NASDAQ	ATSG	Thu, Oct 23, 2014	7.59	7.83	7.50	7.82
1621	NASDAQ	ATSG	Wed, Oct 22, 2014	7.64	7.71	7.43	7.49
1620	NASDAQ	ATSG	Tue, Oct 21, 2014	7.43	7.60	7.36	7.60
1619	NASDAQ	ATSG	Mon, Oct 20, 2014	7.26	7.36	7.26	7.36
1618	NASDAQ	ATSG	Fri, Oct 17, 2014	7.63	7.65	7.27	7.29
1617	NASDAQ	ATSG	Thu, Oct 16, 2014	7.38	7.65	7.29	7.50
1616	NASDAQ	ATSG	Wed, Oct 15, 2014	7.38	7.57	6.93	7.50
1615	NASDAQ	ATSG	Tue, Oct 14, 2014	7.34	7.62	7.29	7.46
1614	NASDAQ	ATSG	Mon, Oct 13, 2014	7.15	7.43	7.12	7.21
1613	NASDAQ	ATSG	Fri, Oct 10, 2014	7.04	7.25	7.00	7.16
1612	NASDAQ	ATSG	Thu, Oct 9, 2014	7.51	7.44	7.09	7.10
1611	NASDAQ	ATSG	Wed, Oct 8, 2014	7.15	7.56	7.14	7.54
1610	NASDAQ	ATSG	Tue, Oct 7, 2014	7.26	7.31	7.18	7.19
1609	NASDAQ	ATSG	Mon, Oct 6, 2014	7.35	7.43	7.25	7.35
1608	NASDAQ	ATSG	Fri, Oct 3, 2014	7.40	7.46	7.30	7.34
1607	NASDAQ	ATSG	Thu, Oct 2, 2014	7.13	7.30	7.13	7.29
1606	NASDAQ	ATSG	Wed, Oct 1, 2014	7.22	7.43	7.09	7.11
1605	NASDAQ	ATSG	Tue, Sep 30, 2014	7.41	7.45	7.27	7.28
1604	NASDAQ	ATSG	Mon, Sep 29, 2014	7.43	7.51	7.35	7.41
1603	NASDAQ	ATSG	Fri, Sep 26, 2014	7.50	7.61	7.38	7.54
1602	NASDAQ	ATSG	Thu, Sep 25, 2014	7.68	7.80	7.48	7.50
1601	NASDAQ	ATSG	Wed, Sep 24, 2014	7.80	7.82	7.68	7.72
1600	NASDAQ	ATSG	Tue, Sep 23, 2014	7.88	8.08	7.67	7.77
1599	NASDAQ	ATSG	Mon, Sep 22, 2014	8.08	8.16	7.90	7.95
1598	NASDAQ	ATSG	Fri, Sep 19, 2014	8.40	8.40	7.96	8.16
1597	NASDAQ	ATSG	Thu, Sep 18, 2014	8.43	8.46	8.29	8.36
1596	NASDAQ	ATSG	Wed, Sep 17, 2014	8.25	8.48	8.25	8.42
1595	NASDAQ	ATSG	Tue, Sep 16, 2014	8.26	8.34	8.16	8.22
1594	NASDAQ	ATSG	Mon, Sep 15, 2014	8.43	8.51	8.26	8.26
1593	NASDAQ	ATSG	Fri, Sep 12, 2014	8.55	8.55	8.40	8.46
1592	NASDAQ	ATSG	Thu, Sep 11, 2014	8.39	8.57	8.39	8.52
1591	NASDAQ	ATSG	Wed, Sep 10, 2014	8.40	8.51	8.29	8.47
1590	NASDAQ	ATSG	Tue, Sep 9, 2014	8.57	8.57	8.36	8.39
1589	NASDAQ	ATSG	Mon, Sep 8, 2014	8.74	8.74	8.38	8.60
1588	NASDAQ	ATSG	Fri, Sep 5, 2014	8.27	8.46	8.27	8.40
1587	NASDAQ	ATSG	Thu, Sep 4, 2014	8.23	8.33	8.18	8.31
1586	NASDAQ	ATSG	Wed, Sep 3, 2014	8.23	8.27	8.12	8.19
1585	NASDAQ	ATSG	Tue, Sep 2, 2014	8.23	8.40	8.16	8.21
1584	NASDAQ	ATSG	Fri, Aug 29, 2014	8.10	8.25	8.03	8.17
1583	NASDAQ	ATSG	Thu, Aug 28, 2014	8.19	8.37	8.04	8.10
1582	NASDAQ	ATSG	Wed, Aug 27, 2014	8.47	8.51	8.24	8.26
1581	NASDAQ	ATSG	Tue, Aug 26, 2014	8.56	8.62	8.46	8.48
1580	NASDAQ	ATSG	Mon, Aug 25, 2014	8.71	8.83	8.51	8.55
1579	NASDAQ	ATSG	Fri, Aug 22, 2014	8.78	8.78	8.61	8.68
1578	NASDAQ	ATSG	Thu, Aug 21, 2014	8.54	8.80	8.48	8.76
1577	NASDAQ	ATSG	Wed, Aug 20, 2014	8.53	8.59	8.44	8.53
1576	NASDAQ	ATSG	Tue, Aug 19, 2014	8.51	8.64	8.47	8.60
1575	NASDAQ	ATSG	Mon, Aug 18, 2014	8.49	8.50	8.36	8.49
1574	NASDAQ	ATSG	Fri, Aug 15, 2014	8.61	8.61	8.14	8.37
1573	NASDAQ	ATSG	Thu, Aug 14, 2014	8.47	8.57	8.29	8.49
1572	NASDAQ	ATSG	Wed, Aug 13, 2014	8.48	8.54	8.34	8.46
1571	NASDAQ	ATSG	Tue, Aug 12, 2014	8.53	8.57	8.40	8.47
1570	NASDAQ	ATSG	Mon, Aug 11, 2014	8.65	8.65	8.51	8.60
1569	NASDAQ	ATSG	Fri, Aug 8, 2014	8.46	8.67	8.38	8.58
1568	NASDAQ	ATSG	Thu, Aug 7, 2014	8.52	8.68	8.42	8.48
1567	NASDAQ	ATSG	Wed, Aug 6, 2014	9.21	9.21	8.48	8.52
1566	NASDAQ	ATSG	Tue, Aug 5, 2014	7.69	7.76	7.49	7.52
1565	NASDAQ	ATSG	Mon, Aug 4, 2014	7.60	7.74	7.49	7.71
1564	NASDAQ	ATSG	Fri, Aug 1, 2014	7.70	7.71	7.35	7.54
1563	NASDAQ	ATSG	Thu, Jul 31, 2014	7.86	7.92	7.64	7.67
1562	NASDAQ	ATSG	Wed, Jul 30, 2014	8.01	8.13	7.87	7.95
1561	NASDAQ	ATSG	Tue, Jul 29, 2014	7.92	7.96	7.86	7.91
1560	NASDAQ	ATSG	Mon, Jul 28, 2014	7.99	8.02	7.85	7.93
1559	NASDAQ	ATSG	Fri, Jul 25, 2014	8.00	8.21	7.97	8.00
1558	NASDAQ	ATSG	Thu, Jul 24, 2014	8.14	8.19	8.05	8.09
1557	NASDAQ	ATSG	Wed, Jul 23, 2014	8.10	8.19	8.08	8.12
1556	NASDAQ	ATSG	Tue, Jul 22, 2014	8.10	8.13	8.00	8.10
1555	NASDAQ	ATSG	Mon, Jul 21, 2014	8.09	8.26	7.95	8.03
1554	NASDAQ	ATSG	Fri, Jul 18, 2014	8.00	8.25	7.92	8.12
1553	NASDAQ	ATSG	Thu, Jul 17, 2014	8.18	8.24	8.01	8.04
1552	NASDAQ	ATSG	Wed, Jul 16, 2014	8.23	8.41	8.18	8.25
1551	NASDAQ	ATSG	Tue, Jul 15, 2014	8.20	8.24	8.05	8.18
1550	NASDAQ	ATSG	Mon, Jul 14, 2014	8.25	8.39	8.12	8.18
1549	NASDAQ	ATSG	Fri, Jul 11, 2014	8.13	8.20	8.03	8.13
1548	NASDAQ	ATSG	Thu, Jul 10, 2014	8.10	8.37	8.02	8.17
1547	NASDAQ	ATSG	Wed, Jul 9, 2014	8.33	8.33	8.22	8.25
1546	NASDAQ	ATSG	Tue, Jul 8, 2014	8.45	8.45	8.24	8.32
1545	NASDAQ	ATSG	Mon, Jul 7, 2014	8.76	8.81	8.33	8.50
1544	NASDAQ	ATSG	Thu, Jul 3, 2014	8.65	8.89	8.63	8.80
1543	NASDAQ	ATSG	Wed, Jul 2, 2014	8.65	8.70	8.55	8.64
1542	NASDAQ	ATSG	Tue, Jul 1, 2014	8.38	8.75	8.38	8.68
1541	NASDAQ	ATSG	Mon, Jun 30, 2014	8.26	8.38	8.11	8.37
1540	NASDAQ	ATSG	Fri, Jun 27, 2014	8.17	8.41	8.15	8.34
1539	NASDAQ	ATSG	Thu, Jun 26, 2014	8.37	8.40	8.16	8.25
1538	NASDAQ	ATSG	Wed, Jun 25, 2014	8.07	8.39	8.07	8.34
1537	NASDAQ	ATSG	Tue, Jun 24, 2014	8.13	8.30	8.11	8.14
1536	NASDAQ	ATSG	Mon, Jun 23, 2014	8.30	8.35	8.04	8.17
1535	NASDAQ	ATSG	Fri, Jun 20, 2014	8.34	8.35	8.25	8.29
1534	NASDAQ	ATSG	Thu, Jun 19, 2014	8.50	8.64	8.25	8.29
1533	NASDAQ	ATSG	Wed, Jun 18, 2014	8.50	8.57	8.30	8.50
1532	NASDAQ	ATSG	Tue, Jun 17, 2014	8.48	8.58	8.41	8.50
1531	NASDAQ	ATSG	Mon, Jun 16, 2014	8.57	8.65	8.43	8.49
1530	NASDAQ	ATSG	Fri, Jun 13, 2014	8.80	8.80	8.48	8.61
1529	NASDAQ	ATSG	Thu, Jun 12, 2014	8.92	8.96	8.67	8.75
1528	NASDAQ	ATSG	Wed, Jun 11, 2014	9.05	9.14	8.84	8.97
1527	NASDAQ	ATSG	Tue, Jun 10, 2014	9.18	9.24	9.01	9.13
1526	NASDAQ	ATSG	Mon, Jun 9, 2014	9.25	9.32	9.13	9.24
1525	NASDAQ	ATSG	Fri, Jun 6, 2014	9.26	9.27	9.15	9.25
1524	NASDAQ	ATSG	Thu, Jun 5, 2014	9.09	9.22	8.92	9.18
1523	NASDAQ	ATSG	Wed, Jun 4, 2014	9.03	9.16	8.90	8.95
1522	NASDAQ	ATSG	Tue, Jun 3, 2014	8.93	9.17	8.84	9.11
1521	NASDAQ	ATSG	Mon, Jun 2, 2014	9.08	9.15	8.84	9.00
1520	NASDAQ	ATSG	Fri, May 30, 2014	9.28	9.39	9.02	9.08
1519	NASDAQ	ATSG	Thu, May 29, 2014	9.19	9.27	9.08	9.25
1518	NASDAQ	ATSG	Wed, May 28, 2014	9.27	9.27	9.05	9.13
1517	NASDAQ	ATSG	Tue, May 27, 2014	9.25	9.36	9.12	9.28
1516	NASDAQ	ATSG	Fri, May 23, 2014	8.96	9.26	8.91	9.25
1515	NASDAQ	ATSG	Thu, May 22, 2014	8.84	8.97	8.81	8.93
1514	NASDAQ	ATSG	Wed, May 21, 2014	8.87	8.99	8.63	8.81
1513	NASDAQ	ATSG	Tue, May 20, 2014	9.07	9.07	8.74	8.85
1512	NASDAQ	ATSG	Mon, May 19, 2014	8.72	9.14	8.72	9.10
1511	NASDAQ	ATSG	Fri, May 16, 2014	8.62	8.73	8.54	8.72
1510	NASDAQ	ATSG	Thu, May 15, 2014	8.74	8.99	8.56	8.64
1509	NASDAQ	ATSG	Wed, May 14, 2014	9.13	9.13	8.70	8.77
1508	NASDAQ	ATSG	Tue, May 13, 2014	9.19	9.28	9.07	9.18
1507	NASDAQ	ATSG	Mon, May 12, 2014	9.40	9.57	9.19	9.22
1506	NASDAQ	ATSG	Fri, May 9, 2014	9.16	9.42	9.11	9.35
1505	NASDAQ	ATSG	Thu, May 8, 2014	9.18	9.55	9.00	9.23
1504	NASDAQ	ATSG	Wed, May 7, 2014	7.71	9.40	7.71	9.25
1503	NASDAQ	ATSG	Tue, May 6, 2014	7.77	7.93	7.60	7.66
1502	NASDAQ	ATSG	Mon, May 5, 2014	7.97	8.09	7.81	7.84
1501	NASDAQ	ATSG	Fri, May 2, 2014	7.87	8.12	7.84	8.02
1500	NASDAQ	ATSG	Thu, May 1, 2014	7.84	7.94	7.70	7.83
1499	NASDAQ	ATSG	Wed, Apr 30, 2014	7.64	7.85	7.58	7.83
1498	NASDAQ	ATSG	Tue, Apr 29, 2014	7.85	7.85	7.64	7.68
1497	NASDAQ	ATSG	Mon, Apr 28, 2014	7.88	7.99	7.75	7.81
1496	NASDAQ	ATSG	Fri, Apr 25, 2014	7.95	8.05	7.77	7.88
1495	NASDAQ	ATSG	Thu, Apr 24, 2014	7.93	8.09	7.86	8.01
1494	NASDAQ	ATSG	Wed, Apr 23, 2014	7.84	7.98	7.84	7.90
1493	NASDAQ	ATSG	Tue, Apr 22, 2014	7.82	7.92	7.78	7.89
1492	NASDAQ	ATSG	Mon, Apr 21, 2014	7.90	7.91	7.74	7.81
1491	NASDAQ	ATSG	Thu, Apr 17, 2014	7.71	7.96	7.68	7.90
1490	NASDAQ	ATSG	Wed, Apr 16, 2014	7.71	7.75	7.61	7.74
1489	NASDAQ	ATSG	Tue, Apr 15, 2014	7.64	7.67	7.53	7.62
1488	NASDAQ	ATSG	Mon, Apr 14, 2014	7.65	7.67	7.38	7.63
1487	NASDAQ	ATSG	Fri, Apr 11, 2014	7.56	7.68	7.53	7.58
1486	NASDAQ	ATSG	Thu, Apr 10, 2014	7.80	7.84	7.63	7.66
1485	NASDAQ	ATSG	Wed, Apr 9, 2014	7.73	7.88	7.65	7.84
1484	NASDAQ	ATSG	Tue, Apr 8, 2014	7.73	7.85	7.67	7.70
1483	NASDAQ	ATSG	Mon, Apr 7, 2014	7.73	7.87	7.70	7.70
1482	NASDAQ	ATSG	Fri, Apr 4, 2014	8.06	8.13	7.77	7.79
1481	NASDAQ	ATSG	Thu, Apr 3, 2014	7.97	8.08	7.90	8.03
1480	NASDAQ	ATSG	Wed, Apr 2, 2014	7.92	8.00	7.88	8.00
1479	NASDAQ	ATSG	Tue, Apr 1, 2014	7.86	7.97	7.81	7.92
1478	NASDAQ	ATSG	Mon, Mar 31, 2014	7.77	7.96	7.74	7.85
1477	NASDAQ	ATSG	Fri, Mar 28, 2014	7.68	7.89	7.62	7.74
1476	NASDAQ	ATSG	Thu, Mar 27, 2014	7.75	7.83	7.67	7.70
1475	NASDAQ	ATSG	Wed, Mar 26, 2014	7.94	7.94	7.75	7.77
1474	NASDAQ	ATSG	Tue, Mar 25, 2014	7.89	7.95	7.76	7.84
1473	NASDAQ	ATSG	Mon, Mar 24, 2014	7.83	7.91	7.62	7.85
1472	NASDAQ	ATSG	Fri, Mar 21, 2014	7.63	7.89	7.58	7.82
1471	NASDAQ	ATSG	Thu, Mar 20, 2014	7.58	7.67	7.53	7.63
1470	NASDAQ	ATSG	Wed, Mar 19, 2014	7.50	7.67	7.41	7.62
1469	NASDAQ	ATSG	Tue, Mar 18, 2014	7.41	7.61	7.05	7.53
1468	NASDAQ	ATSG	Mon, Mar 17, 2014	7.41	7.52	6.98	7.44
1467	NASDAQ	ATSG	Fri, Mar 14, 2014	7.36	7.51	7.34	7.40
1466	NASDAQ	ATSG	Thu, Mar 13, 2014	7.46	7.46	7.28	7.41
1465	NASDAQ	ATSG	Wed, Mar 12, 2014	7.31	7.53	7.26	7.43
1464	NASDAQ	ATSG	Tue, Mar 11, 2014	7.44	7.50	7.10	7.36
1463	NASDAQ	ATSG	Mon, Mar 10, 2014	7.50	7.50	7.29	7.44
1462	NASDAQ	ATSG	Fri, Mar 7, 2014	7.11	7.11	6.85	7.02
1461	NASDAQ	ATSG	Thu, Mar 6, 2014	6.43	7.07	6.20	7.04
1460	NASDAQ	ATSG	Wed, Mar 5, 2014	6.68	6.75	6.61	6.70
1459	NASDAQ	ATSG	Tue, Mar 4, 2014	6.50	6.82	6.46	6.73
1458	NASDAQ	ATSG	Mon, Mar 3, 2014	6.32	6.48	6.23	6.38
1457	NASDAQ	ATSG	Fri, Feb 28, 2014	6.56	6.60	6.32	6.39
1456	NASDAQ	ATSG	Thu, Feb 27, 2014	6.22	6.61	6.15	6.55
1455	NASDAQ	ATSG	Wed, Feb 26, 2014	6.20	6.30	6.08	6.27
1454	NASDAQ	ATSG	Tue, Feb 25, 2014	6.43	6.61	6.12	6.17
1453	NASDAQ	ATSG	Mon, Feb 24, 2014	6.32	6.50	6.32	6.42
1452	NASDAQ	ATSG	Fri, Feb 21, 2014	6.24	6.37	6.15	6.30
1451	NASDAQ	ATSG	Thu, Feb 20, 2014	6.13	6.30	6.13	6.25
1450	NASDAQ	ATSG	Wed, Feb 19, 2014	6.24	6.37	6.10	6.14
1449	NASDAQ	ATSG	Tue, Feb 18, 2014	6.29	6.38	6.21	6.29
1448	NASDAQ	ATSG	Fri, Feb 14, 2014	6.26	6.32	6.15	6.28
1447	NASDAQ	ATSG	Thu, Feb 13, 2014	6.10	6.32	6.04	6.27
1446	NASDAQ	ATSG	Wed, Feb 12, 2014	6.08	6.23	6.08	6.17
1445	NASDAQ	ATSG	Tue, Feb 11, 2014	5.92	6.15	5.81	6.06
1444	NASDAQ	ATSG	Mon, Feb 10, 2014	5.92	6.12	5.84	5.93
1443	NASDAQ	ATSG	Fri, Feb 7, 2014	6.11	6.23	5.91	5.96
1442	NASDAQ	ATSG	Thu, Feb 6, 2014	6.12	6.31	6.08	6.11
1441	NASDAQ	ATSG	Wed, Feb 5, 2014	6.06	6.16	5.86	6.11
1440	NASDAQ	ATSG	Tue, Feb 4, 2014	6.09	6.19	5.98	6.11
1439	NASDAQ	ATSG	Mon, Feb 3, 2014	6.29	6.40	6.01	6.08
1438	NASDAQ	ATSG	Fri, Jan 31, 2014	6.36	6.89	6.25	6.29
1437	NASDAQ	ATSG	Thu, Jan 30, 2014	6.53	6.65	6.44	6.51
1436	NASDAQ	ATSG	Wed, Jan 29, 2014	6.42	6.55	6.36	6.45
1435	NASDAQ	ATSG	Tue, Jan 28, 2014	6.42	6.66	6.28	6.51
1434	NASDAQ	ATSG	Mon, Jan 27, 2014	6.51	6.54	6.31	6.44
1433	NASDAQ	ATSG	Fri, Jan 24, 2014	6.93	6.95	6.47	6.47
1432	NASDAQ	ATSG	Thu, Jan 23, 2014	7.19	7.19	6.97	7.00
1431	NASDAQ	ATSG	Wed, Jan 22, 2014	7.25	7.33	7.17	7.21
1430	NASDAQ	ATSG	Tue, Jan 21, 2014	7.37	7.38	7.06	7.25
1429	NASDAQ	ATSG	Fri, Jan 17, 2014	7.45	7.49	7.25	7.27
1428	NASDAQ	ATSG	Thu, Jan 16, 2014	7.53	7.60	7.44	7.49
1427	NASDAQ	ATSG	Wed, Jan 15, 2014	7.54	7.61	7.49	7.52
1426	NASDAQ	ATSG	Tue, Jan 14, 2014	7.51	7.64	7.51	7.54
1425	NASDAQ	ATSG	Mon, Jan 13, 2014	7.70	7.73	7.43	7.45
1424	NASDAQ	ATSG	Fri, Jan 10, 2014	7.62	7.75	7.43	7.75
1423	NASDAQ	ATSG	Thu, Jan 9, 2014	7.71	7.71	7.54	7.60
1422	NASDAQ	ATSG	Wed, Jan 8, 2014	7.84	7.84	7.55	7.66
1421	NASDAQ	ATSG	Tue, Jan 7, 2014	7.82	7.94	7.78	7.87
1420	NASDAQ	ATSG	Mon, Jan 6, 2014	8.06	8.06	7.75	7.77
1419	NASDAQ	ATSG	Fri, Jan 3, 2014	7.95	8.12	7.79	7.98
1418	NASDAQ	ATSG	Thu, Jan 2, 2014	8.07	8.07	7.81	7.94
1417	NASDAQ	ATSG	Tue, Dec 31, 2013	8.05	8.19	7.94	8.09
1416	NASDAQ	ATSG	Mon, Dec 30, 2013	8.07	8.20	8.02	8.05
1415	NASDAQ	ATSG	Fri, Dec 27, 2013	8.10	8.10	7.80	8.08
1414	NASDAQ	ATSG	Thu, Dec 26, 2013	8.00	8.10	7.95	8.06
1413	NASDAQ	ATSG	Tue, Dec 24, 2013	7.94	8.00	7.94	7.99
1412	NASDAQ	ATSG	Mon, Dec 23, 2013	7.98	8.00	7.86	7.95
1411	NASDAQ	ATSG	Fri, Dec 20, 2013	7.74	7.99	7.69	7.94
1410	NASDAQ	ATSG	Thu, Dec 19, 2013	7.67	7.73	7.55	7.70
1409	NASDAQ	ATSG	Wed, Dec 18, 2013	7.59	7.66	7.37	7.66
1408	NASDAQ	ATSG	Tue, Dec 17, 2013	7.65	7.66	7.51	7.60
1407	NASDAQ	ATSG	Mon, Dec 16, 2013	7.43	7.69	7.43	7.68
1406	NASDAQ	ATSG	Fri, Dec 13, 2013	7.43	7.53	7.29	7.40
1405	NASDAQ	ATSG	Thu, Dec 12, 2013	7.47	7.47	7.35	7.39
1404	NASDAQ	ATSG	Wed, Dec 11, 2013	7.43	7.47	7.25	7.44
1403	NASDAQ	ATSG	Tue, Dec 10, 2013	7.53	7.70	7.40	7.41
1402	NASDAQ	ATSG	Mon, Dec 9, 2013	7.52	7.55	7.40	7.52
1401	NASDAQ	ATSG	Fri, Dec 6, 2013	7.61	7.62	7.48	7.52
1400	NASDAQ	ATSG	Thu, Dec 5, 2013	7.49	7.62	7.40	7.49
1399	NASDAQ	ATSG	Wed, Dec 4, 2013	7.54	7.72	7.42	7.51
1398	NASDAQ	ATSG	Tue, Dec 3, 2013	7.52	7.60	7.49	7.57
1397	NASDAQ	ATSG	Mon, Dec 2, 2013	7.76	7.86	7.50	7.55
1396	NASDAQ	ATSG	Fri, Nov 29, 2013	7.78	7.89	7.74	7.78
1395	NASDAQ	ATSG	Wed, Nov 27, 2013	7.75	7.85	7.68	7.70
1394	NASDAQ	ATSG	Tue, Nov 26, 2013	7.56	7.76	7.54	7.72
1393	NASDAQ	ATSG	Mon, Nov 25, 2013	7.47	7.61	7.45	7.56
1392	NASDAQ	ATSG	Fri, Nov 22, 2013	7.34	7.50	7.28	7.46
1391	NASDAQ	ATSG	Thu, Nov 21, 2013	7.12	7.34	7.12	7.31
1390	NASDAQ	ATSG	Wed, Nov 20, 2013	7.14	7.19	7.02	7.06
1389	NASDAQ	ATSG	Tue, Nov 19, 2013	7.13	7.22	7.04	7.12
1388	NASDAQ	ATSG	Mon, Nov 18, 2013	7.22	7.24	7.07	7.11
1387	NASDAQ	ATSG	Fri, Nov 15, 2013	7.05	7.22	7.03	7.20
1386	NASDAQ	ATSG	Thu, Nov 14, 2013	6.91	7.17	6.84	7.01
1385	NASDAQ	ATSG	Wed, Nov 13, 2013	7.00	7.08	6.91	6.93
1384	NASDAQ	ATSG	Tue, Nov 12, 2013	7.13	7.22	7.03	7.08
1383	NASDAQ	ATSG	Mon, Nov 11, 2013	7.25	7.25	7.02	7.18
1382	NASDAQ	ATSG	Fri, Nov 8, 2013	6.86	7.32	6.85	7.25
1381	NASDAQ	ATSG	Thu, Nov 7, 2013	7.11	7.24	6.75	6.84
1380	NASDAQ	ATSG	Wed, Nov 6, 2013	7.30	7.38	7.09	7.24
1379	NASDAQ	ATSG	Tue, Nov 5, 2013	7.54	7.69	7.25	7.26
1378	NASDAQ	ATSG	Mon, Nov 4, 2013	7.18	7.67	7.18	7.61
1377	NASDAQ	ATSG	Fri, Nov 1, 2013	7.21	7.40	7.06	7.18
1376	NASDAQ	ATSG	Thu, Oct 31, 2013	7.70	7.70	7.22	7.24
1375	NASDAQ	ATSG	Wed, Oct 30, 2013	7.90	7.90	7.70	7.72
1374	NASDAQ	ATSG	Tue, Oct 29, 2013	7.94	8.00	7.88	7.90
1373	NASDAQ	ATSG	Mon, Oct 28, 2013	7.78	7.90	7.69	7.89
1372	NASDAQ	ATSG	Fri, Oct 25, 2013	7.85	7.85	7.70	7.79
1371	NASDAQ	ATSG	Thu, Oct 24, 2013	7.71	7.83	7.70	7.81
1370	NASDAQ	ATSG	Wed, Oct 23, 2013	7.61	7.90	7.47	7.67
1369	NASDAQ	ATSG	Tue, Oct 22, 2013	7.79	7.80	7.65	7.67
1368	NASDAQ	ATSG	Mon, Oct 21, 2013	7.83	7.89	7.65	7.72
1367	NASDAQ	ATSG	Fri, Oct 18, 2013	7.50	7.88	7.39	7.79
1366	NASDAQ	ATSG	Thu, Oct 17, 2013	7.29	7.51	7.27	7.41
1365	NASDAQ	ATSG	Wed, Oct 16, 2013	7.32	7.35	7.18	7.32
1364	NASDAQ	ATSG	Tue, Oct 15, 2013	7.29	7.33	7.18	7.27
1363	NASDAQ	ATSG	Mon, Oct 14, 2013	7.33	7.34	7.22	7.30
1362	NASDAQ	ATSG	Fri, Oct 11, 2013	7.09	7.45	7.09	7.40
1361	NASDAQ	ATSG	Thu, Oct 10, 2013	6.93	7.14	6.90	7.13
1360	NASDAQ	ATSG	Wed, Oct 9, 2013	6.76	6.88	6.64	6.83
1359	NASDAQ	ATSG	Tue, Oct 8, 2013	7.00	7.06	6.64	6.75
1358	NASDAQ	ATSG	Mon, Oct 7, 2013	7.12	7.22	7.01	7.01
1357	NASDAQ	ATSG	Fri, Oct 4, 2013	7.11	7.30	7.11	7.21
1356	NASDAQ	ATSG	Thu, Oct 3, 2013	7.43	7.47	7.07	7.15
1355	NASDAQ	ATSG	Wed, Oct 2, 2013	7.44	7.54	7.40	7.43
1354	NASDAQ	ATSG	Tue, Oct 1, 2013	7.47	7.57	7.45	7.51
1353	NASDAQ	ATSG	Mon, Sep 30, 2013	7.43	7.64	7.42	7.49
1352	NASDAQ	ATSG	Fri, Sep 27, 2013	7.39	7.58	7.35	7.56
1351	NASDAQ	ATSG	Thu, Sep 26, 2013	7.58	7.58	7.38	7.47
1350	NASDAQ	ATSG	Wed, Sep 25, 2013	7.52	7.70	7.18	7.55
1349	NASDAQ	ATSG	Tue, Sep 24, 2013	7.37	7.58	7.33	7.53
1348	NASDAQ	ATSG	Mon, Sep 23, 2013	7.10	7.37	7.10	7.35
1347	NASDAQ	ATSG	Fri, Sep 20, 2013	6.99	7.15	6.97	7.12
1346	NASDAQ	ATSG	Thu, Sep 19, 2013	6.92	6.98	6.86	6.98
1345	NASDAQ	ATSG	Wed, Sep 18, 2013	6.94	7.09	6.75	6.92
1344	NASDAQ	ATSG	Tue, Sep 17, 2013	6.81	6.94	6.78	6.94
1343	NASDAQ	ATSG	Mon, Sep 16, 2013	6.84	6.90	6.74	6.81
1342	NASDAQ	ATSG	Fri, Sep 13, 2013	6.79	6.79	6.62	6.73
1341	NASDAQ	ATSG	Thu, Sep 12, 2013	6.85	6.94	6.63	6.75
1340	NASDAQ	ATSG	Wed, Sep 11, 2013	6.90	6.99	6.84	6.87
1339	NASDAQ	ATSG	Tue, Sep 10, 2013	7.00	7.05	6.87	6.94
1338	NASDAQ	ATSG	Mon, Sep 9, 2013	6.46	7.01	6.43	6.97
1337	NASDAQ	ATSG	Fri, Sep 6, 2013	6.60	6.61	6.28	6.44
1336	NASDAQ	ATSG	Thu, Sep 5, 2013	6.37	6.64	6.34	6.55
1335	NASDAQ	ATSG	Wed, Sep 4, 2013	6.42	6.48	6.35	6.37
1334	NASDAQ	ATSG	Tue, Sep 3, 2013	6.49	6.64	6.41	6.43
1333	NASDAQ	ATSG	Fri, Aug 30, 2013	6.61	6.64	6.40	6.41
1332	NASDAQ	ATSG	Thu, Aug 29, 2013	6.56	6.74	6.53	6.64
1331	NASDAQ	ATSG	Wed, Aug 28, 2013	6.45	6.66	6.31	6.57
1330	NASDAQ	ATSG	Tue, Aug 27, 2013	6.63	6.63	6.44	6.47
1329	NASDAQ	ATSG	Mon, Aug 26, 2013	6.56	6.77	6.56	6.72
1328	NASDAQ	ATSG	Fri, Aug 23, 2013	6.59	6.62	6.49	6.56
1327	NASDAQ	ATSG	Thu, Aug 22, 2013	6.23	6.60	6.23	6.55
1326	NASDAQ	ATSG	Wed, Aug 21, 2013	6.28	6.35	6.14	6.22
1325	NASDAQ	ATSG	Tue, Aug 20, 2013	6.07	6.31	6.02	6.31
1324	NASDAQ	ATSG	Mon, Aug 19, 2013	6.01	6.13	6.01	6.08
1323	NASDAQ	ATSG	Fri, Aug 16, 2013	5.97	6.08	5.97	6.05
1322	NASDAQ	ATSG	Thu, Aug 15, 2013	5.98	6.06	5.96	6.02
1321	NASDAQ	ATSG	Wed, Aug 14, 2013	6.04	6.13	6.00	6.10
1320	NASDAQ	ATSG	Tue, Aug 13, 2013	6.17	6.19	5.95	6.06
1319	NASDAQ	ATSG	Mon, Aug 12, 2013	6.05	6.16	6.05	6.14
1318	NASDAQ	ATSG	Fri, Aug 9, 2013	6.50	6.50	6.00	6.12
1317	NASDAQ	ATSG	Thu, Aug 8, 2013	6.88	6.93	6.77	6.87
1316	NASDAQ	ATSG	Wed, Aug 7, 2013	6.71	6.81	6.70	6.80
1315	NASDAQ	ATSG	Tue, Aug 6, 2013	6.87	6.88	6.67	6.75
1314	NASDAQ	ATSG	Mon, Aug 5, 2013	6.81	6.88	6.75	6.87
1313	NASDAQ	ATSG	Fri, Aug 2, 2013	6.72	6.86	6.60	6.84
1312	NASDAQ	ATSG	Thu, Aug 1, 2013	6.80	6.80	6.67	6.76
1311	NASDAQ	ATSG	Wed, Jul 31, 2013	6.57	6.78	6.50	6.68
1310	NASDAQ	ATSG	Tue, Jul 30, 2013	6.58	6.65	6.51	6.53
1309	NASDAQ	ATSG	Mon, Jul 29, 2013	6.67	6.68	6.53	6.55
1308	NASDAQ	ATSG	Fri, Jul 26, 2013	6.74	6.98	6.66	6.71
1307	NASDAQ	ATSG	Thu, Jul 25, 2013	6.58	6.83	6.58	6.83
1306	NASDAQ	ATSG	Wed, Jul 24, 2013	6.75	6.75	6.56	6.59
1305	NASDAQ	ATSG	Tue, Jul 23, 2013	6.80	6.80	6.65	6.72
1304	NASDAQ	ATSG	Mon, Jul 22, 2013	6.75	6.85	6.73	6.78
1303	NASDAQ	ATSG	Fri, Jul 19, 2013	6.99	7.00	6.54	6.76
1302	NASDAQ	ATSG	Thu, Jul 18, 2013	6.95	7.19	6.90	7.04
1301	NASDAQ	ATSG	Wed, Jul 17, 2013	6.75	6.94	6.67	6.91
1300	NASDAQ	ATSG	Tue, Jul 16, 2013	6.77	6.80	6.66	6.77
1299	NASDAQ	ATSG	Mon, Jul 15, 2013	6.63	6.78	6.60	6.74
1298	NASDAQ	ATSG	Fri, Jul 12, 2013	6.59	6.72	6.53	6.65
1297	NASDAQ	ATSG	Thu, Jul 11, 2013	6.59	6.62	6.40	6.62
1296	NASDAQ	ATSG	Wed, Jul 10, 2013	6.48	6.50	6.38	6.49
1295	NASDAQ	ATSG	Tue, Jul 9, 2013	6.49	6.51	6.45	6.47
1294	NASDAQ	ATSG	Mon, Jul 8, 2013	6.53	6.58	6.43	6.47
1293	NASDAQ	ATSG	Fri, Jul 5, 2013	6.60	6.60	6.42	6.50
1292	NASDAQ	ATSG	Wed, Jul 3, 2013	6.45	6.58	6.42	6.44
1291	NASDAQ	ATSG	Tue, Jul 2, 2013	6.69	6.71	6.44	6.51
1290	NASDAQ	ATSG	Mon, Jul 1, 2013	6.66	6.74	6.65	6.71
1289	NASDAQ	ATSG	Fri, Jun 28, 2013	6.58	6.84	6.58	6.61
1288	NASDAQ	ATSG	Thu, Jun 27, 2013	6.43	6.63	6.36	6.62
1287	NASDAQ	ATSG	Wed, Jun 26, 2013	6.55	6.61	6.39	6.39
1286	NASDAQ	ATSG	Tue, Jun 25, 2013	6.45	6.52	6.33	6.50
1285	NASDAQ	ATSG	Mon, Jun 24, 2013	6.45	6.69	6.36	6.38
1284	NASDAQ	ATSG	Fri, Jun 21, 2013	6.51	6.64	6.28	6.51
1283	NASDAQ	ATSG	Thu, Jun 20, 2013	6.36	6.53	6.16	6.49
1282	NASDAQ	ATSG	Wed, Jun 19, 2013	6.68	6.68	6.46	6.49
1281	NASDAQ	ATSG	Tue, Jun 18, 2013	6.50	6.72	6.33	6.66
1280	NASDAQ	ATSG	Mon, Jun 17, 2013	6.69	6.72	6.39	6.47
1279	NASDAQ	ATSG	Fri, Jun 14, 2013	6.80	6.82	6.53	6.61
1278	NASDAQ	ATSG	Thu, Jun 13, 2013	6.16	6.85	6.15	6.80
1277	NASDAQ	ATSG	Wed, Jun 12, 2013	6.16	6.17	6.04	6.14
1276	NASDAQ	ATSG	Tue, Jun 11, 2013	6.05	6.18	6.01	6.12
1275	NASDAQ	ATSG	Mon, Jun 10, 2013	6.10	6.13	5.97	6.12
1274	NASDAQ	ATSG	Fri, Jun 7, 2013	6.04	6.13	5.94	6.10
1273	NASDAQ	ATSG	Thu, Jun 6, 2013	6.00	6.02	5.88	5.98
1272	NASDAQ	ATSG	Wed, Jun 5, 2013	6.12	6.12	5.97	6.01
1271	NASDAQ	ATSG	Tue, Jun 4, 2013	6.23	6.24	5.97	6.11
1270	NASDAQ	ATSG	Mon, Jun 3, 2013	6.09	6.26	5.96	6.23
1269	NASDAQ	ATSG	Fri, May 31, 2013	6.15	6.18	6.04	6.05
1268	NASDAQ	ATSG	Thu, May 30, 2013	6.19	6.25	6.08	6.23
1267	NASDAQ	ATSG	Wed, May 29, 2013	6.18	6.27	6.02	6.18
1266	NASDAQ	ATSG	Tue, May 28, 2013	6.05	6.22	5.96	6.22
1265	NASDAQ	ATSG	Fri, May 24, 2013	6.00	6.05	5.85	5.94
1264	NASDAQ	ATSG	Thu, May 23, 2013	5.80	6.07	5.78	6.06
1263	NASDAQ	ATSG	Wed, May 22, 2013	5.82	6.13	5.80	5.85
1262	NASDAQ	ATSG	Tue, May 21, 2013	6.09	6.18	6.01	6.11
1261	NASDAQ	ATSG	Mon, May 20, 2013	6.11	6.13	6.03	6.11
1260	NASDAQ	ATSG	Fri, May 17, 2013	6.20	6.20	5.97	6.15
1259	NASDAQ	ATSG	Thu, May 16, 2013	6.20	6.26	6.14	6.18
1258	NASDAQ	ATSG	Wed, May 15, 2013	6.11	6.21	6.08	6.20
1257	NASDAQ	ATSG	Tue, May 14, 2013	5.99	6.15	5.96	6.11
1256	NASDAQ	ATSG	Mon, May 13, 2013	5.96	6.01	5.82	6.00
1255	NASDAQ	ATSG	Fri, May 10, 2013	5.95	6.02	5.89	5.96
1254	NASDAQ	ATSG	Thu, May 9, 2013	6.15	6.18	5.66	5.95
1253	NASDAQ	ATSG	Wed, May 8, 2013	5.98	5.99	5.61	5.99
1252	NASDAQ	ATSG	Tue, May 7, 2013	6.00	6.01	5.86	5.98
1251	NASDAQ	ATSG	Mon, May 6, 2013	5.85	6.05	5.85	5.98
1250	NASDAQ	ATSG	Fri, May 3, 2013	5.67	5.85	5.66	5.83
1249	NASDAQ	ATSG	Thu, May 2, 2013	5.48	5.63	5.48	5.60
1248	NASDAQ	ATSG	Wed, May 1, 2013	5.73	5.73	5.36	5.44
1247	NASDAQ	ATSG	Tue, Apr 30, 2013	5.66	5.83	5.60	5.77
1246	NASDAQ	ATSG	Mon, Apr 29, 2013	5.60	5.70	5.58	5.68
1245	NASDAQ	ATSG	Fri, Apr 26, 2013	5.62	5.67	5.55	5.60
1244	NASDAQ	ATSG	Thu, Apr 25, 2013	5.64	5.64	5.55	5.63
1243	NASDAQ	ATSG	Wed, Apr 24, 2013	5.56	5.68	5.56	5.63
1242	NASDAQ	ATSG	Tue, Apr 23, 2013	5.52	5.58	5.49	5.56
1241	NASDAQ	ATSG	Mon, Apr 22, 2013	5.56	5.58	5.34	5.47
1240	NASDAQ	ATSG	Fri, Apr 19, 2013	5.43	5.57	5.36	5.53
1239	NASDAQ	ATSG	Thu, Apr 18, 2013	5.36	5.44	5.23	5.43
1238	NASDAQ	ATSG	Wed, Apr 17, 2013	5.50	5.51	5.32	5.36
1237	NASDAQ	ATSG	Tue, Apr 16, 2013	5.43	5.64	5.35	5.58
1236	NASDAQ	ATSG	Mon, Apr 15, 2013	5.66	5.70	5.35	5.36
1235	NASDAQ	ATSG	Fri, Apr 12, 2013	5.59	5.71	5.51	5.69
1234	NASDAQ	ATSG	Thu, Apr 11, 2013	5.77	5.77	5.58	5.64
1233	NASDAQ	ATSG	Wed, Apr 10, 2013	5.70	5.89	5.69	5.76
1232	NASDAQ	ATSG	Tue, Apr 9, 2013	5.77	5.77	5.64	5.70
1231	NASDAQ	ATSG	Mon, Apr 8, 2013	5.73	5.77	5.59	5.77
1230	NASDAQ	ATSG	Fri, Apr 5, 2013	5.45	5.70	5.27	5.69
1229	NASDAQ	ATSG	Thu, Apr 4, 2013	5.67	5.69	5.57	5.57
1228	NASDAQ	ATSG	Wed, Apr 3, 2013	5.62	5.70	5.52	5.67
1227	NASDAQ	ATSG	Tue, Apr 2, 2013	5.72	5.80	5.58	5.60
1226	NASDAQ	ATSG	Mon, Apr 1, 2013	5.81	5.88	5.64	5.69
1225	NASDAQ	ATSG	Thu, Mar 28, 2013	5.98	6.00	5.79	5.83
1224	NASDAQ	ATSG	Wed, Mar 27, 2013	5.93	5.99	5.86	5.95
1223	NASDAQ	ATSG	Tue, Mar 26, 2013	6.07	6.07	5.96	6.00
1222	NASDAQ	ATSG	Mon, Mar 25, 2013	6.00	6.07	5.92	6.02
1221	NASDAQ	ATSG	Fri, Mar 22, 2013	5.84	5.97	5.78	5.96
1220	NASDAQ	ATSG	Thu, Mar 21, 2013	5.94	5.97	5.78	5.80
1219	NASDAQ	ATSG	Wed, Mar 20, 2013	5.99	6.03	5.92	6.01
1218	NASDAQ	ATSG	Tue, Mar 19, 2013	6.00	6.09	5.83	6.00
1217	NASDAQ	ATSG	Mon, Mar 18, 2013	5.85	6.00	5.80	6.00
1216	NASDAQ	ATSG	Fri, Mar 15, 2013	5.95	5.95	5.85	5.92
1215	NASDAQ	ATSG	Thu, Mar 14, 2013	5.75	5.95	5.75	5.94
1214	NASDAQ	ATSG	Wed, Mar 13, 2013	5.85	5.92	5.70	5.71
1213	NASDAQ	ATSG	Tue, Mar 12, 2013	5.91	6.09	5.83	5.86
1212	NASDAQ	ATSG	Mon, Mar 11, 2013	5.52	5.99	5.52	5.91
1211	NASDAQ	ATSG	Fri, Mar 8, 2013	5.52	5.56	5.45	5.54
1210	NASDAQ	ATSG	Thu, Mar 7, 2013	5.43	5.53	5.43	5.46
1209	NASDAQ	ATSG	Wed, Mar 6, 2013	5.53	5.58	5.43	5.44
1208	NASDAQ	ATSG	Tue, Mar 5, 2013	5.47	5.70	5.32	5.54
1207	NASDAQ	ATSG	Mon, Mar 4, 2013	5.50	5.53	5.39	5.46
1206	NASDAQ	ATSG	Fri, Mar 1, 2013	5.48	5.61	5.39	5.52
1205	NASDAQ	ATSG	Thu, Feb 28, 2013	4.84	5.55	4.84	5.52
1204	NASDAQ	ATSG	Wed, Feb 27, 2013	4.60	4.83	4.60	4.77
1203	NASDAQ	ATSG	Tue, Feb 26, 2013	4.66	4.69	4.55	4.62
1202	NASDAQ	ATSG	Mon, Feb 25, 2013	4.81	4.86	4.61	4.62
1201	NASDAQ	ATSG	Fri, Feb 22, 2013	4.75	4.81	4.70	4.81
1200	NASDAQ	ATSG	Thu, Feb 21, 2013	4.78	4.81	4.66	4.73
1199	NASDAQ	ATSG	Wed, Feb 20, 2013	4.91	4.91	4.76	4.79
1198	NASDAQ	ATSG	Tue, Feb 19, 2013	4.84	4.92	4.82	4.91
1197	NASDAQ	ATSG	Fri, Feb 15, 2013	4.95	4.95	4.81	4.85
1196	NASDAQ	ATSG	Thu, Feb 14, 2013	4.96	5.00	4.90	4.91
1195	NASDAQ	ATSG	Wed, Feb 13, 2013	4.91	5.04	4.88	4.99
1194	NASDAQ	ATSG	Tue, Feb 12, 2013	4.75	4.90	4.70	4.89
1193	NASDAQ	ATSG	Mon, Feb 11, 2013	4.61	4.74	4.60	4.74
1192	NASDAQ	ATSG	Fri, Feb 8, 2013	4.62	4.64	4.56	4.58
1191	NASDAQ	ATSG	Thu, Feb 7, 2013	4.64	4.74	4.56	4.60
1190	NASDAQ	ATSG	Wed, Feb 6, 2013	4.63	4.65	4.57	4.64
1189	NASDAQ	ATSG	Tue, Feb 5, 2013	4.64	4.70	4.64	4.67
1188	NASDAQ	ATSG	Mon, Feb 4, 2013	4.64	4.70	4.56	4.60
1187	NASDAQ	ATSG	Fri, Feb 1, 2013	4.67	4.71	4.66	4.68
1186	NASDAQ	ATSG	Thu, Jan 31, 2013	4.47	4.69	4.39	4.65
1185	NASDAQ	ATSG	Wed, Jan 30, 2013	4.63	4.64	4.46	4.49
1184	NASDAQ	ATSG	Tue, Jan 29, 2013	4.60	4.70	4.48	4.64
1183	NASDAQ	ATSG	Mon, Jan 28, 2013	4.46	4.59	4.38	4.59
1182	NASDAQ	ATSG	Fri, Jan 25, 2013	4.51	4.56	4.34	4.44
1181	NASDAQ	ATSG	Thu, Jan 24, 2013	4.32	4.51	4.32	4.48
1180	NASDAQ	ATSG	Wed, Jan 23, 2013	4.23	4.32	4.17	4.31
1179	NASDAQ	ATSG	Tue, Jan 22, 2013	4.23	4.25	4.16	4.22
1178	NASDAQ	ATSG	Fri, Jan 18, 2013	4.25	4.30	4.14	4.23
1177	NASDAQ	ATSG	Thu, Jan 17, 2013	4.33	4.34	4.21	4.24
1176	NASDAQ	ATSG	Wed, Jan 16, 2013	4.35	4.38	4.29	4.30
1175	NASDAQ	ATSG	Tue, Jan 15, 2013	4.35	4.42	4.35	4.37
1174	NASDAQ	ATSG	Mon, Jan 14, 2013	4.39	4.40	4.31	4.39
1173	NASDAQ	ATSG	Fri, Jan 11, 2013	4.30	4.37	4.29	4.36
1172	NASDAQ	ATSG	Thu, Jan 10, 2013	4.23	4.29	4.22	4.29
1171	NASDAQ	ATSG	Wed, Jan 9, 2013	4.17	4.27	4.17	4.22
1170	NASDAQ	ATSG	Tue, Jan 8, 2013	4.21	4.21	4.08	4.15
1169	NASDAQ	ATSG	Mon, Jan 7, 2013	4.23	4.25	4.15	4.23
1168	NASDAQ	ATSG	Fri, Jan 4, 2013	4.23	4.29	4.19	4.25
1167	NASDAQ	ATSG	Thu, Jan 3, 2013	4.24	4.24	4.10	4.19
1166	NASDAQ	ATSG	Wed, Jan 2, 2013	4.13	4.26	4.13	4.26
1165	NASDAQ	ATSG	Mon, Dec 31, 2012	3.90	4.01	3.86	4.01
1164	NASDAQ	ATSG	Fri, Dec 28, 2012	3.92	3.96	3.85	3.89
1163	NASDAQ	ATSG	Thu, Dec 27, 2012	3.91	3.95	3.83	3.93
1162	NASDAQ	ATSG	Wed, Dec 26, 2012	3.90	3.95	3.85	3.89
1161	NASDAQ	ATSG	Mon, Dec 24, 2012	3.81	3.88	3.77	3.88
1160	NASDAQ	ATSG	Fri, Dec 21, 2012	3.87	3.87	3.64	3.80
1159	NASDAQ	ATSG	Thu, Dec 20, 2012	3.90	3.93	3.87	3.90
1158	NASDAQ	ATSG	Wed, Dec 19, 2012	4.00	4.04	3.88	3.91
1157	NASDAQ	ATSG	Tue, Dec 18, 2012	3.75	4.03	3.75	4.02
1156	NASDAQ	ATSG	Mon, Dec 17, 2012	3.75	3.76	3.64	3.75
1155	NASDAQ	ATSG	Fri, Dec 14, 2012	3.76	3.76	3.71	3.74
1154	NASDAQ	ATSG	Thu, Dec 13, 2012	3.75	3.79	3.71	3.77
1153	NASDAQ	ATSG	Wed, Dec 12, 2012	3.72	3.80	3.69	3.74
1152	NASDAQ	ATSG	Tue, Dec 11, 2012	3.71	3.72	3.67	3.71
1151	NASDAQ	ATSG	Mon, Dec 10, 2012	3.69	3.69	3.62	3.66
1150	NASDAQ	ATSG	Fri, Dec 7, 2012	3.71	3.71	3.66	3.67
1149	NASDAQ	ATSG	Thu, Dec 6, 2012	3.70	3.70	3.65	3.68
1148	NASDAQ	ATSG	Wed, Dec 5, 2012	3.64	3.75	3.60	3.69
1147	NASDAQ	ATSG	Tue, Dec 4, 2012	3.75	3.82	3.59	3.61
1146	NASDAQ	ATSG	Mon, Dec 3, 2012	3.80	3.87	3.72	3.74
1145	NASDAQ	ATSG	Fri, Nov 30, 2012	3.73	3.80	3.64	3.79
1144	NASDAQ	ATSG	Thu, Nov 29, 2012	3.61	3.71	3.56	3.71
1143	NASDAQ	ATSG	Wed, Nov 28, 2012	3.54	3.60	3.52	3.57
1142	NASDAQ	ATSG	Tue, Nov 27, 2012	3.55	3.58	3.50	3.55
1141	NASDAQ	ATSG	Mon, Nov 26, 2012	3.57	3.64	3.53	3.54
1140	NASDAQ	ATSG	Fri, Nov 23, 2012	3.57	3.61	3.55	3.58
1139	NASDAQ	ATSG	Wed, Nov 21, 2012	3.53	3.57	3.49	3.57
1138	NASDAQ	ATSG	Tue, Nov 20, 2012	3.58	3.61	3.48	3.51
1137	NASDAQ	ATSG	Mon, Nov 19, 2012	3.50	3.65	3.49	3.60
1136	NASDAQ	ATSG	Fri, Nov 16, 2012	3.47	3.48	3.39	3.46
1135	NASDAQ	ATSG	Thu, Nov 15, 2012	3.49	3.62	3.41	3.50
1134	NASDAQ	ATSG	Wed, Nov 14, 2012	3.57	3.61	3.47	3.48
1133	NASDAQ	ATSG	Tue, Nov 13, 2012	3.39	3.61	3.38	3.55
1132	NASDAQ	ATSG	Mon, Nov 12, 2012	3.58	3.60	3.41	3.45
1131	NASDAQ	ATSG	Fri, Nov 9, 2012	3.72	3.80	3.46	3.56
1130	NASDAQ	ATSG	Thu, Nov 8, 2012	3.86	3.89	3.69	3.77
1129	NASDAQ	ATSG	Wed, Nov 7, 2012	4.00	4.06	3.84	3.88
1128	NASDAQ	ATSG	Tue, Nov 6, 2012	3.92	4.12	3.89	4.07
1127	NASDAQ	ATSG	Mon, Nov 5, 2012	3.91	3.94	3.88	3.89
1126	NASDAQ	ATSG	Fri, Nov 2, 2012	3.88	3.93	3.82	3.92
1125	NASDAQ	ATSG	Thu, Nov 1, 2012	3.85	3.91	3.78	3.87
1124	NASDAQ	ATSG	Wed, Oct 31, 2012	3.83	3.85	3.79	3.85
1123	NASDAQ	ATSG	Fri, Oct 26, 2012	3.85	3.90	3.78	3.85
1122	NASDAQ	ATSG	Thu, Oct 25, 2012	3.85	3.94	3.81	3.84
1121	NASDAQ	ATSG	Wed, Oct 24, 2012	3.91	3.95	3.80	3.80
1120	NASDAQ	ATSG	Tue, Oct 23, 2012	3.90	3.94	3.87	3.89
1119	NASDAQ	ATSG	Mon, Oct 22, 2012	3.92	3.97	3.86	3.96
1118	NASDAQ	ATSG	Fri, Oct 19, 2012	3.94	3.97	3.87	3.94
1117	NASDAQ	ATSG	Thu, Oct 18, 2012	4.03	4.13	3.97	4.00
1116	NASDAQ	ATSG	Wed, Oct 17, 2012	3.99	4.02	3.97	4.01
1115	NASDAQ	ATSG	Tue, Oct 16, 2012	4.02	4.05	3.95	3.99
1114	NASDAQ	ATSG	Mon, Oct 15, 2012	4.03	4.05	3.95	4.00
1113	NASDAQ	ATSG	Fri, Oct 12, 2012	4.04	4.07	3.99	4.02
1112	NASDAQ	ATSG	Thu, Oct 11, 2012	4.01	4.09	4.01	4.05
1111	NASDAQ	ATSG	Wed, Oct 10, 2012	3.94	3.97	3.90	3.95
1110	NASDAQ	ATSG	Tue, Oct 9, 2012	3.97	4.00	3.92	3.95
1109	NASDAQ	ATSG	Mon, Oct 8, 2012	4.05	4.07	3.92	3.95
1108	NASDAQ	ATSG	Fri, Oct 5, 2012	4.16	4.20	4.04	4.07
1107	NASDAQ	ATSG	Thu, Oct 4, 2012	4.24	4.24	4.10	4.15
1106	NASDAQ	ATSG	Wed, Oct 3, 2012	4.29	4.32	4.17	4.22
1105	NASDAQ	ATSG	Tue, Oct 2, 2012	4.51	4.52	4.30	4.32
1104	NASDAQ	ATSG	Mon, Oct 1, 2012	4.43	4.56	4.43	4.49
1103	NASDAQ	ATSG	Fri, Sep 28, 2012	4.41	4.44	4.37	4.41
1102	NASDAQ	ATSG	Thu, Sep 27, 2012	4.48	4.50	4.42	4.47
1101	NASDAQ	ATSG	Wed, Sep 26, 2012	4.56	4.57	4.43	4.46
1100	NASDAQ	ATSG	Tue, Sep 25, 2012	4.70	4.77	4.55	4.56
1099	NASDAQ	ATSG	Mon, Sep 24, 2012	4.57	4.70	4.54	4.67
1098	NASDAQ	ATSG	Fri, Sep 21, 2012	4.62	4.63	4.35	4.61
1097	NASDAQ	ATSG	Thu, Sep 20, 2012	4.63	4.68	4.51	4.51
1096	NASDAQ	ATSG	Wed, Sep 19, 2012	4.65	4.68	4.61	4.68
1095	NASDAQ	ATSG	Tue, Sep 18, 2012	4.77	4.77	4.52	4.62
1094	NASDAQ	ATSG	Mon, Sep 17, 2012	4.71	4.77	4.71	4.76
1093	NASDAQ	ATSG	Fri, Sep 14, 2012	4.77	4.77	4.71	4.75
1092	NASDAQ	ATSG	Thu, Sep 13, 2012	4.72	4.78	4.69	4.76
1091	NASDAQ	ATSG	Wed, Sep 12, 2012	4.69	4.77	4.67	4.74
1090	NASDAQ	ATSG	Tue, Sep 11, 2012	4.65	4.72	4.61	4.67
1089	NASDAQ	ATSG	Mon, Sep 10, 2012	4.71	4.80	4.66	4.66
1088	NASDAQ	ATSG	Fri, Sep 7, 2012	4.52	4.74	4.47	4.73
1087	NASDAQ	ATSG	Thu, Sep 6, 2012	4.48	4.53	4.46	4.47
1086	NASDAQ	ATSG	Wed, Sep 5, 2012	4.53	4.53	4.44	4.46
1085	NASDAQ	ATSG	Tue, Sep 4, 2012	4.64	4.66	4.46	4.49
1084	NASDAQ	ATSG	Fri, Aug 31, 2012	4.74	4.74	4.57	4.65
1083	NASDAQ	ATSG	Thu, Aug 30, 2012	4.67	4.71	4.65	4.71
1082	NASDAQ	ATSG	Wed, Aug 29, 2012	4.71	4.76	4.66	4.73
1081	NASDAQ	ATSG	Tue, Aug 28, 2012	4.73	4.76	4.65	4.71
1080	NASDAQ	ATSG	Mon, Aug 27, 2012	4.65	4.76	4.62	4.74
1079	NASDAQ	ATSG	Fri, Aug 24, 2012	4.65	4.73	4.60	4.63
1078	NASDAQ	ATSG	Thu, Aug 23, 2012	4.76	4.77	4.54	4.65
1077	NASDAQ	ATSG	Wed, Aug 22, 2012	4.75	4.81	4.71	4.78
1076	NASDAQ	ATSG	Tue, Aug 21, 2012	4.83	4.86	4.76	4.78
1075	NASDAQ	ATSG	Mon, Aug 20, 2012	4.72	4.86	4.72	4.80
1074	NASDAQ	ATSG	Fri, Aug 17, 2012	4.73	4.79	4.71	4.75
1073	NASDAQ	ATSG	Thu, Aug 16, 2012	4.77	4.81	4.68	4.74
1072	NASDAQ	ATSG	Wed, Aug 15, 2012	4.70	4.80	4.65	4.77
1071	NASDAQ	ATSG	Tue, Aug 14, 2012	4.74	4.84	4.65	4.70
1070	NASDAQ	ATSG	Mon, Aug 13, 2012	4.75	4.79	4.62	4.70
1069	NASDAQ	ATSG	Fri, Aug 10, 2012	4.52	4.74	4.46	4.71
1068	NASDAQ	ATSG	Thu, Aug 9, 2012	4.34	4.61	4.34	4.53
1067	NASDAQ	ATSG	Wed, Aug 8, 2012	4.09	4.36	4.08	4.33
1066	NASDAQ	ATSG	Tue, Aug 7, 2012	4.10	4.12	4.05	4.09
1065	NASDAQ	ATSG	Mon, Aug 6, 2012	3.89	4.19	3.89	4.06
1064	NASDAQ	ATSG	Fri, Aug 3, 2012	3.95	4.28	3.88	3.91
1063	NASDAQ	ATSG	Thu, Aug 2, 2012	4.62	4.89	4.62	4.82
1062	NASDAQ	ATSG	Wed, Aug 1, 2012	4.85	4.87	4.65	4.65
1061	NASDAQ	ATSG	Tue, Jul 31, 2012	4.85	4.95	4.80	4.83
1060	NASDAQ	ATSG	Mon, Jul 30, 2012	5.15	5.17	4.85	4.86
1059	NASDAQ	ATSG	Fri, Jul 27, 2012	4.96	5.15	4.87	5.13
1058	NASDAQ	ATSG	Thu, Jul 26, 2012	4.85	4.98	4.79	4.94
1057	NASDAQ	ATSG	Wed, Jul 25, 2012	4.72	4.83	4.71	4.81
1056	NASDAQ	ATSG	Tue, Jul 24, 2012	4.93	4.94	4.65	4.68
1055	NASDAQ	ATSG	Mon, Jul 23, 2012	5.00	5.03	4.89	4.90
1054	NASDAQ	ATSG	Fri, Jul 20, 2012	5.32	5.33	5.10	5.13
1053	NASDAQ	ATSG	Thu, Jul 19, 2012	5.52	5.52	5.36	5.36
1052	NASDAQ	ATSG	Wed, Jul 18, 2012	5.50	5.56	5.44	5.51
1051	NASDAQ	ATSG	Tue, Jul 17, 2012	5.52	5.59	5.41	5.50
1050	NASDAQ	ATSG	Mon, Jul 16, 2012	5.59	5.59	5.44	5.46
1049	NASDAQ	ATSG	Fri, Jul 13, 2012	5.54	5.75	5.54	5.63
1048	NASDAQ	ATSG	Thu, Jul 12, 2012	5.33	5.60	5.30	5.53
1047	NASDAQ	ATSG	Wed, Jul 11, 2012	5.38	5.49	5.35	5.39
1046	NASDAQ	ATSG	Tue, Jul 10, 2012	5.69	5.69	5.30	5.38
1045	NASDAQ	ATSG	Mon, Jul 9, 2012	5.58	5.67	5.49	5.63
1044	NASDAQ	ATSG	Fri, Jul 6, 2012	5.48	5.65	5.46	5.61
1043	NASDAQ	ATSG	Thu, Jul 5, 2012	5.37	5.60	5.35	5.56
1042	NASDAQ	ATSG	Tue, Jul 3, 2012	5.15	5.38	5.14	5.36
1041	NASDAQ	ATSG	Mon, Jul 2, 2012	5.25	5.26	4.99	5.17
1040	NASDAQ	ATSG	Fri, Jun 29, 2012	5.06	5.24	5.04	5.20
1039	NASDAQ	ATSG	Thu, Jun 28, 2012	4.88	5.01	4.88	4.93
1038	NASDAQ	ATSG	Wed, Jun 27, 2012	4.95	4.98	4.87	4.91
1037	NASDAQ	ATSG	Tue, Jun 26, 2012	4.95	4.99	4.87	4.93
1036	NASDAQ	ATSG	Mon, Jun 25, 2012	5.08	5.08	4.90	4.94
1035	NASDAQ	ATSG	Fri, Jun 22, 2012	5.00	5.21	5.00	5.19
1034	NASDAQ	ATSG	Thu, Jun 21, 2012	5.16	5.16	5.01	5.02
1033	NASDAQ	ATSG	Wed, Jun 20, 2012	5.29	5.30	5.10	5.17
1032	NASDAQ	ATSG	Tue, Jun 19, 2012	5.06	5.32	5.05	5.28
1031	NASDAQ	ATSG	Mon, Jun 18, 2012	4.99	5.10	4.99	5.06
1030	NASDAQ	ATSG	Fri, Jun 15, 2012	5.04	5.10	4.97	5.06
1029	NASDAQ	ATSG	Thu, Jun 14, 2012	4.97	5.08	4.90	5.07
1028	NASDAQ	ATSG	Wed, Jun 13, 2012	5.03	5.06	4.92	4.97
1027	NASDAQ	ATSG	Tue, Jun 12, 2012	5.01	5.11	4.93	5.04
1026	NASDAQ	ATSG	Mon, Jun 11, 2012	5.20	5.20	4.96	4.99
1025	NASDAQ	ATSG	Fri, Jun 8, 2012	5.01	5.18	5.01	5.13
1024	NASDAQ	ATSG	Thu, Jun 7, 2012	5.04	5.08	4.95	5.03
1023	NASDAQ	ATSG	Wed, Jun 6, 2012	4.89	4.98	4.88	4.98
1022	NASDAQ	ATSG	Tue, Jun 5, 2012	4.73	4.88	4.73	4.87
1021	NASDAQ	ATSG	Mon, Jun 4, 2012	4.81	4.90	4.67	4.76
1020	NASDAQ	ATSG	Fri, Jun 1, 2012	4.92	5.04	4.79	4.79
1019	NASDAQ	ATSG	Thu, May 31, 2012	5.00	5.08	4.92	5.07
1018	NASDAQ	ATSG	Wed, May 30, 2012	5.01	5.05	4.95	5.00
1017	NASDAQ	ATSG	Tue, May 29, 2012	5.07	5.09	4.96	5.09
1016	NASDAQ	ATSG	Fri, May 25, 2012	5.10	5.19	5.01	5.05
1015	NASDAQ	ATSG	Thu, May 24, 2012	5.09	5.11	4.96	5.09
1014	NASDAQ	ATSG	Wed, May 23, 2012	5.00	5.09	4.93	5.07
1013	NASDAQ	ATSG	Tue, May 22, 2012	5.28	5.28	4.95	5.05
1012	NASDAQ	ATSG	Mon, May 21, 2012	5.14	5.31	5.11	5.29
1011	NASDAQ	ATSG	Fri, May 18, 2012	5.20	5.36	5.10	5.14
1010	NASDAQ	ATSG	Thu, May 17, 2012	5.52	5.62	5.20	5.20
1009	NASDAQ	ATSG	Wed, May 16, 2012	5.79	5.79	5.51	5.52
1008	NASDAQ	ATSG	Tue, May 15, 2012	5.61	5.80	5.58	5.79
1007	NASDAQ	ATSG	Mon, May 14, 2012	5.50	5.66	5.46	5.60
1006	NASDAQ	ATSG	Fri, May 11, 2012	5.12	5.75	5.12	5.58
1005	NASDAQ	ATSG	Thu, May 10, 2012	5.37	5.37	5.13	5.15
1004	NASDAQ	ATSG	Wed, May 9, 2012	5.37	5.42	5.23	5.34
1003	NASDAQ	ATSG	Tue, May 8, 2012	5.12	5.49	5.06	5.46
1002	NASDAQ	ATSG	Mon, May 7, 2012	5.32	5.37	5.14	5.15
1001	NASDAQ	ATSG	Fri, May 4, 2012	5.41	5.47	5.34	5.36
1000	NASDAQ	ATSG	Thu, May 3, 2012	5.39	5.50	5.35	5.45
999	NASDAQ	ATSG	Wed, May 2, 2012	5.31	5.45	5.28	5.41
998	NASDAQ	ATSG	Tue, May 1, 2012	5.30	5.57	5.30	5.36
997	NASDAQ	ATSG	Mon, Apr 30, 2012	5.42	5.46	5.28	5.30
996	NASDAQ	ATSG	Fri, Apr 27, 2012	5.26	5.49	5.14	5.44
995	NASDAQ	ATSG	Thu, Apr 26, 2012	5.29	5.29	5.19	5.23
994	NASDAQ	ATSG	Wed, Apr 25, 2012	5.28	5.36	5.23	5.31
993	NASDAQ	ATSG	Tue, Apr 24, 2012	5.10	5.21	5.09	5.19
992	NASDAQ	ATSG	Mon, Apr 23, 2012	5.04	5.11	4.94	5.10
991	NASDAQ	ATSG	Fri, Apr 20, 2012	5.21	5.28	5.12	5.14
990	NASDAQ	ATSG	Thu, Apr 19, 2012	5.28	5.35	5.03	5.09
989	NASDAQ	ATSG	Wed, Apr 18, 2012	5.47	5.47	5.26	5.29
988	NASDAQ	ATSG	Tue, Apr 17, 2012	5.44	5.63	5.44	5.51
987	NASDAQ	ATSG	Mon, Apr 16, 2012	5.36	5.41	5.27	5.37
986	NASDAQ	ATSG	Fri, Apr 13, 2012	5.40	5.41	5.31	5.35
985	NASDAQ	ATSG	Thu, Apr 12, 2012	5.20	5.48	5.17	5.44
984	NASDAQ	ATSG	Wed, Apr 11, 2012	5.10	5.19	5.06	5.19
983	NASDAQ	ATSG	Tue, Apr 10, 2012	5.20	5.24	5.00	5.02
982	NASDAQ	ATSG	Mon, Apr 9, 2012	5.18	5.33	5.16	5.19
981	NASDAQ	ATSG	Thu, Apr 5, 2012	5.33	5.40	5.30	5.30
980	NASDAQ	ATSG	Wed, Apr 4, 2012	5.49	5.49	5.35	5.37
979	NASDAQ	ATSG	Tue, Apr 3, 2012	5.71	5.76	5.51	5.55
978	NASDAQ	ATSG	Mon, Apr 2, 2012	5.74	5.88	5.69	5.72
977	NASDAQ	ATSG	Fri, Mar 30, 2012	5.83	5.83	5.77	5.79
976	NASDAQ	ATSG	Thu, Mar 29, 2012	5.70	5.83	5.66	5.80
975	NASDAQ	ATSG	Wed, Mar 28, 2012	5.66	5.78	5.56	5.73
974	NASDAQ	ATSG	Tue, Mar 27, 2012	5.76	5.82	5.64	5.65
973	NASDAQ	ATSG	Mon, Mar 26, 2012	5.75	5.83	5.62	5.76
972	NASDAQ	ATSG	Fri, Mar 23, 2012	5.66	5.69	5.49	5.67
971	NASDAQ	ATSG	Thu, Mar 22, 2012	5.64	5.69	5.58	5.67
970	NASDAQ	ATSG	Wed, Mar 21, 2012	5.74	5.78	5.65	5.66
969	NASDAQ	ATSG	Tue, Mar 20, 2012	5.69	5.78	5.64	5.73
968	NASDAQ	ATSG	Mon, Mar 19, 2012	5.71	5.86	5.68	5.76
967	NASDAQ	ATSG	Fri, Mar 16, 2012	5.81	5.86	5.68	5.74
966	NASDAQ	ATSG	Thu, Mar 15, 2012	5.80	5.81	5.60	5.79
965	NASDAQ	ATSG	Wed, Mar 14, 2012	5.80	5.84	5.75	5.79
964	NASDAQ	ATSG	Tue, Mar 13, 2012	5.67	5.84	5.66	5.81
963	NASDAQ	ATSG	Mon, Mar 12, 2012	5.66	5.72	5.52	5.65
962	NASDAQ	ATSG	Fri, Mar 9, 2012	5.62	5.74	5.56	5.68
961	NASDAQ	ATSG	Thu, Mar 8, 2012	5.67	5.68	5.45	5.63
960	NASDAQ	ATSG	Wed, Mar 7, 2012	5.45	5.64	5.43	5.64
959	NASDAQ	ATSG	Tue, Mar 6, 2012	5.25	5.56	5.08	5.42
958	NASDAQ	ATSG	Mon, Mar 5, 2012	5.55	5.64	5.47	5.63
957	NASDAQ	ATSG	Fri, Mar 2, 2012	5.62	5.78	5.40	5.40
956	NASDAQ	ATSG	Thu, Mar 1, 2012	5.47	5.82	5.37	5.62
955	NASDAQ	ATSG	Wed, Feb 29, 2012	5.64	5.77	5.43	5.43
954	NASDAQ	ATSG	Tue, Feb 28, 2012	5.70	5.78	5.58	5.59
953	NASDAQ	ATSG	Mon, Feb 27, 2012	5.50	5.75	5.50	5.69
952	NASDAQ	ATSG	Fri, Feb 24, 2012	5.67	5.77	5.52	5.54
951	NASDAQ	ATSG	Thu, Feb 23, 2012	5.70	5.88	5.55	5.68
950	NASDAQ	ATSG	Wed, Feb 22, 2012	5.89	5.92	5.66	5.70
949	NASDAQ	ATSG	Tue, Feb 21, 2012	5.97	6.00	5.87	5.89
948	NASDAQ	ATSG	Fri, Feb 17, 2012	5.92	5.99	5.84	5.95
947	NASDAQ	ATSG	Thu, Feb 16, 2012	5.53	5.99	5.47	5.89
946	NASDAQ	ATSG	Wed, Feb 15, 2012	5.89	5.92	5.47	5.53
945	NASDAQ	ATSG	Tue, Feb 14, 2012	5.92	5.97	5.72	5.88
944	NASDAQ	ATSG	Mon, Feb 13, 2012	5.92	6.08	5.85	5.95
943	NASDAQ	ATSG	Fri, Feb 10, 2012	5.92	6.01	5.81	5.87
942	NASDAQ	ATSG	Thu, Feb 9, 2012	6.60	6.60	5.96	5.99
941	NASDAQ	ATSG	Wed, Feb 8, 2012	6.74	6.77	6.53	6.60
940	NASDAQ	ATSG	Tue, Feb 7, 2012	6.69	6.88	6.61	6.73
939	NASDAQ	ATSG	Mon, Feb 6, 2012	6.64	6.72	6.54	6.69
938	NASDAQ	ATSG	Fri, Feb 3, 2012	6.48	6.80	6.43	6.67
937	NASDAQ	ATSG	Thu, Feb 2, 2012	6.36	6.40	6.21	6.38
936	NASDAQ	ATSG	Wed, Feb 1, 2012	6.07	6.39	6.00	6.34
935	NASDAQ	ATSG	Tue, Jan 31, 2012	6.09	6.09	5.83	6.02
934	NASDAQ	ATSG	Mon, Jan 30, 2012	5.89	6.13	5.85	6.08
933	NASDAQ	ATSG	Fri, Jan 27, 2012	5.79	5.99	5.62	5.96
932	NASDAQ	ATSG	Thu, Jan 26, 2012	5.97	6.01	5.75	5.80
931	NASDAQ	ATSG	Wed, Jan 25, 2012	5.82	6.00	5.71	5.95
930	NASDAQ	ATSG	Tue, Jan 24, 2012	5.73	5.89	5.60	5.84
929	NASDAQ	ATSG	Mon, Jan 23, 2012	5.60	5.84	5.46	5.77
928	NASDAQ	ATSG	Fri, Jan 20, 2012	5.04	5.63	5.00	5.60
927	NASDAQ	ATSG	Thu, Jan 19, 2012	4.87	5.05	4.83	5.03
926	NASDAQ	ATSG	Wed, Jan 18, 2012	4.83	4.93	4.83	4.86
925	NASDAQ	ATSG	Tue, Jan 17, 2012	4.94	4.94	4.81	4.84
924	NASDAQ	ATSG	Fri, Jan 13, 2012	4.83	4.92	4.83	4.90
923	NASDAQ	ATSG	Thu, Jan 12, 2012	4.85	4.92	4.75	4.90
922	NASDAQ	ATSG	Wed, Jan 11, 2012	4.79	4.87	4.78	4.85
921	NASDAQ	ATSG	Tue, Jan 10, 2012	4.85	4.85	4.75	4.82
920	NASDAQ	ATSG	Mon, Jan 9, 2012	4.86	4.88	4.75	4.77
919	NASDAQ	ATSG	Fri, Jan 6, 2012	4.80	4.89	4.75	4.82
918	NASDAQ	ATSG	Thu, Jan 5, 2012	4.78	4.86	4.72	4.80
917	NASDAQ	ATSG	Wed, Jan 4, 2012	4.79	4.88	4.71	4.84
916	NASDAQ	ATSG	Tue, Jan 3, 2012	4.88	4.98	4.78	4.84
915	NASDAQ	ATSG	Fri, Dec 30, 2011	4.75	4.80	4.72	4.72
914	NASDAQ	ATSG	Thu, Dec 29, 2011	4.66	4.81	4.66	4.75
913	NASDAQ	ATSG	Wed, Dec 28, 2011	4.72	4.76	4.64	4.66
912	NASDAQ	ATSG	Tue, Dec 27, 2011	4.75	4.81	4.71	4.73
911	NASDAQ	ATSG	Fri, Dec 23, 2011	4.78	4.81	4.74	4.79
910	NASDAQ	ATSG	Thu, Dec 22, 2011	4.80	4.88	4.71	4.76
909	NASDAQ	ATSG	Wed, Dec 21, 2011	4.69	4.80	4.64	4.79
908	NASDAQ	ATSG	Tue, Dec 20, 2011	4.69	4.77	4.57	4.69
907	NASDAQ	ATSG	Mon, Dec 19, 2011	4.94	4.99	4.58	4.60
906	NASDAQ	ATSG	Fri, Dec 16, 2011	4.89	5.03	4.82	4.89
905	NASDAQ	ATSG	Thu, Dec 15, 2011	4.79	4.84	4.61	4.84
904	NASDAQ	ATSG	Wed, Dec 14, 2011	4.72	4.83	4.63	4.70
903	NASDAQ	ATSG	Tue, Dec 13, 2011	5.01	5.11	4.76	4.77
902	NASDAQ	ATSG	Mon, Dec 12, 2011	5.01	5.04	4.81	4.95
901	NASDAQ	ATSG	Fri, Dec 9, 2011	5.10	5.19	5.09	5.10
900	NASDAQ	ATSG	Thu, Dec 8, 2011	5.04	5.18	5.04	5.07
899	NASDAQ	ATSG	Wed, Dec 7, 2011	5.10	5.19	5.03	5.11
898	NASDAQ	ATSG	Tue, Dec 6, 2011	5.13	5.20	5.00	5.15
897	NASDAQ	ATSG	Mon, Dec 5, 2011	5.20	5.20	5.00	5.12
896	NASDAQ	ATSG	Fri, Dec 2, 2011	4.89	5.08	4.86	5.06
895	NASDAQ	ATSG	Thu, Dec 1, 2011	4.85	4.91	4.70	4.79
894	NASDAQ	ATSG	Wed, Nov 30, 2011	4.83	4.88	4.63	4.84
893	NASDAQ	ATSG	Tue, Nov 29, 2011	4.71	4.95	4.52	4.56
892	NASDAQ	ATSG	Mon, Nov 28, 2011	4.72	4.82	4.53	4.71
891	NASDAQ	ATSG	Fri, Nov 25, 2011	4.55	4.61	4.40	4.50
890	NASDAQ	ATSG	Wed, Nov 23, 2011	4.76	4.77	4.57	4.57
889	NASDAQ	ATSG	Tue, Nov 22, 2011	4.80	4.87	4.63	4.82
888	NASDAQ	ATSG	Mon, Nov 21, 2011	5.00	5.00	4.73	4.79
887	NASDAQ	ATSG	Fri, Nov 18, 2011	5.20	5.21	5.04	5.14
886	NASDAQ	ATSG	Thu, Nov 17, 2011	5.35	5.39	5.15	5.19
885	NASDAQ	ATSG	Wed, Nov 16, 2011	5.26	5.41	5.23	5.35
884	NASDAQ	ATSG	Tue, Nov 15, 2011	5.09	5.37	5.05	5.35
883	NASDAQ	ATSG	Mon, Nov 14, 2011	5.36	5.42	5.11	5.15
882	NASDAQ	ATSG	Fri, Nov 11, 2011	5.35	5.45	5.29	5.40
881	NASDAQ	ATSG	Thu, Nov 10, 2011	5.18	5.39	5.02	5.26
880	NASDAQ	ATSG	Wed, Nov 9, 2011	5.48	5.57	5.06	5.14
879	NASDAQ	ATSG	Tue, Nov 8, 2011	5.40	5.72	5.22	5.67
878	NASDAQ	ATSG	Mon, Nov 7, 2011	5.03	5.37	5.00	5.33
877	NASDAQ	ATSG	Fri, Nov 4, 2011	5.21	5.22	4.99	5.17
876	NASDAQ	ATSG	Thu, Nov 3, 2011	5.43	5.45	5.15	5.29
875	NASDAQ	ATSG	Wed, Nov 2, 2011	5.25	5.34	5.11	5.33
874	NASDAQ	ATSG	Tue, Nov 1, 2011	5.29	5.40	5.05	5.16
873	NASDAQ	ATSG	Mon, Oct 31, 2011	5.67	5.75	5.52	5.54
872	NASDAQ	ATSG	Fri, Oct 28, 2011	5.62	5.92	5.53	5.81
871	NASDAQ	ATSG	Thu, Oct 27, 2011	5.58	5.67	5.42	5.65
870	NASDAQ	ATSG	Wed, Oct 26, 2011	5.49	5.49	5.16	5.32
869	NASDAQ	ATSG	Tue, Oct 25, 2011	5.29	5.47	5.12	5.43
868	NASDAQ	ATSG	Mon, Oct 24, 2011	5.22	5.37	5.15	5.35
867	NASDAQ	ATSG	Fri, Oct 21, 2011	5.03	5.19	5.00	5.17
866	NASDAQ	ATSG	Thu, Oct 20, 2011	4.87	4.92	4.75	4.90
865	NASDAQ	ATSG	Wed, Oct 19, 2011	4.99	5.08	4.82	4.84
864	NASDAQ	ATSG	Tue, Oct 18, 2011	4.94	5.07	4.79	5.01
863	NASDAQ	ATSG	Mon, Oct 17, 2011	5.17	5.18	4.88	4.91
862	NASDAQ	ATSG	Fri, Oct 14, 2011	5.25	5.26	5.08	5.25
861	NASDAQ	ATSG	Thu, Oct 13, 2011	5.14	5.25	5.04	5.25
860	NASDAQ	ATSG	Wed, Oct 12, 2011	5.12	5.25	5.01	5.19
859	NASDAQ	ATSG	Tue, Oct 11, 2011	4.82	5.07	4.82	5.07
858	NASDAQ	ATSG	Mon, Oct 10, 2011	4.92	5.00	4.82	4.89
857	NASDAQ	ATSG	Fri, Oct 7, 2011	5.05	5.07	4.77	4.80
856	NASDAQ	ATSG	Thu, Oct 6, 2011	4.72	5.10	4.72	5.03
855	NASDAQ	ATSG	Wed, Oct 5, 2011	4.55	4.90	4.45	4.75
854	NASDAQ	ATSG	Tue, Oct 4, 2011	3.87	4.64	3.87	4.58
853	NASDAQ	ATSG	Mon, Oct 3, 2011	4.33	4.39	3.86	3.87
852	NASDAQ	ATSG	Fri, Sep 30, 2011	4.46	4.57	4.31	4.33
851	NASDAQ	ATSG	Thu, Sep 29, 2011	4.68	4.68	4.40	4.54
850	NASDAQ	ATSG	Wed, Sep 28, 2011	4.90	4.91	4.56	4.56
849	NASDAQ	ATSG	Tue, Sep 27, 2011	4.84	5.09	4.79	4.88
848	NASDAQ	ATSG	Mon, Sep 26, 2011	4.44	4.71	4.36	4.69
847	NASDAQ	ATSG	Fri, Sep 23, 2011	4.42	4.56	4.32	4.39
846	NASDAQ	ATSG	Thu, Sep 22, 2011	4.58	4.68	4.36	4.40
845	NASDAQ	ATSG	Wed, Sep 21, 2011	4.99	5.03	4.78	4.78
844	NASDAQ	ATSG	Tue, Sep 20, 2011	5.09	5.12	4.94	5.00
843	NASDAQ	ATSG	Mon, Sep 19, 2011	5.11	5.14	5.01	5.07
842	NASDAQ	ATSG	Fri, Sep 16, 2011	5.15	5.24	5.08	5.23
841	NASDAQ	ATSG	Thu, Sep 15, 2011	5.11	5.18	5.05	5.13
840	NASDAQ	ATSG	Wed, Sep 14, 2011	5.08	5.17	5.00	5.07
839	NASDAQ	ATSG	Tue, Sep 13, 2011	5.02	5.07	4.90	5.02
838	NASDAQ	ATSG	Mon, Sep 12, 2011	4.90	5.11	4.88	4.99
837	NASDAQ	ATSG	Fri, Sep 9, 2011	5.03	5.14	4.93	4.99
836	NASDAQ	ATSG	Thu, Sep 8, 2011	5.12	5.18	5.02	5.08
835	NASDAQ	ATSG	Wed, Sep 7, 2011	5.21	5.21	5.06	5.15
834	NASDAQ	ATSG	Tue, Sep 6, 2011	5.04	5.16	5.01	5.10
833	NASDAQ	ATSG	Fri, Sep 2, 2011	5.20	5.31	5.16	5.18
832	NASDAQ	ATSG	Thu, Sep 1, 2011	5.42	5.52	5.28	5.34
831	NASDAQ	ATSG	Wed, Aug 31, 2011	5.65	5.68	5.27	5.39
830	NASDAQ	ATSG	Tue, Aug 30, 2011	5.54	5.71	5.46	5.57
829	NASDAQ	ATSG	Mon, Aug 29, 2011	5.43	5.58	5.39	5.55
828	NASDAQ	ATSG	Fri, Aug 26, 2011	4.95	5.37	4.85	5.36
827	NASDAQ	ATSG	Thu, Aug 25, 2011	4.69	4.99	4.65	4.99
826	NASDAQ	ATSG	Wed, Aug 24, 2011	4.57	4.69	4.43	4.63
825	NASDAQ	ATSG	Tue, Aug 23, 2011	4.44	4.59	4.36	4.57
824	NASDAQ	ATSG	Mon, Aug 22, 2011	4.62	4.62	4.30	4.41
823	NASDAQ	ATSG	Fri, Aug 19, 2011	4.48	4.72	4.42	4.46
822	NASDAQ	ATSG	Thu, Aug 18, 2011	4.72	4.80	4.54	4.57
821	NASDAQ	ATSG	Wed, Aug 17, 2011	5.05	5.12	4.82	4.88
820	NASDAQ	ATSG	Tue, Aug 16, 2011	5.03	5.11	4.90	5.04
819	NASDAQ	ATSG	Mon, Aug 15, 2011	5.09	5.18	5.01	5.07
818	NASDAQ	ATSG	Fri, Aug 12, 2011	5.18	5.20	4.91	5.05
817	NASDAQ	ATSG	Thu, Aug 11, 2011	4.82	5.28	4.81	5.14
816	NASDAQ	ATSG	Wed, Aug 10, 2011	5.12	5.56	4.71	4.78
815	NASDAQ	ATSG	Tue, Aug 9, 2011	4.94	5.31	4.66	5.22
814	NASDAQ	ATSG	Mon, Aug 8, 2011	5.32	5.46	4.78	4.81
813	NASDAQ	ATSG	Fri, Aug 5, 2011	5.61	5.86	5.41	5.55
812	NASDAQ	ATSG	Thu, Aug 4, 2011	5.00	6.00	4.95	5.65
811	NASDAQ	ATSG	Wed, Aug 3, 2011	4.90	4.93	4.62	4.85
810	NASDAQ	ATSG	Tue, Aug 2, 2011	4.97	5.12	4.90	4.90
809	NASDAQ	ATSG	Mon, Aug 1, 2011	5.06	5.07	4.90	4.99
808	NASDAQ	ATSG	Fri, Jul 29, 2011	4.95	5.05	4.88	4.98
807	NASDAQ	ATSG	Thu, Jul 28, 2011	5.05	5.10	4.96	5.02
806	NASDAQ	ATSG	Wed, Jul 27, 2011	5.15	5.26	5.04	5.05
805	NASDAQ	ATSG	Tue, Jul 26, 2011	5.32	5.35	5.02	5.18
804	NASDAQ	ATSG	Mon, Jul 25, 2011	5.32	5.62	5.31	5.35
803	NASDAQ	ATSG	Fri, Jul 22, 2011	5.13	5.70	4.74	5.39
802	NASDAQ	ATSG	Thu, Jul 21, 2011	5.93	6.03	5.87	5.89
801	NASDAQ	ATSG	Wed, Jul 20, 2011	6.03	6.03	5.80	5.90
800	NASDAQ	ATSG	Tue, Jul 19, 2011	6.00	6.09	5.97	6.01
799	NASDAQ	ATSG	Mon, Jul 18, 2011	6.20	6.20	5.93	5.95
798	NASDAQ	ATSG	Fri, Jul 15, 2011	6.39	6.46	6.18	6.24
797	NASDAQ	ATSG	Thu, Jul 14, 2011	6.57	6.61	6.34	6.34
796	NASDAQ	ATSG	Wed, Jul 13, 2011	6.57	6.62	6.46	6.57
795	NASDAQ	ATSG	Tue, Jul 12, 2011	6.59	6.78	6.50	6.56
794	NASDAQ	ATSG	Mon, Jul 11, 2011	6.77	6.84	6.59	6.64
793	NASDAQ	ATSG	Fri, Jul 8, 2011	6.81	6.93	6.52	6.92
792	NASDAQ	ATSG	Thu, Jul 7, 2011	6.89	7.04	6.78	6.96
791	NASDAQ	ATSG	Wed, Jul 6, 2011	6.90	6.90	6.72	6.81
790	NASDAQ	ATSG	Tue, Jul 5, 2011	6.90	7.00	6.86	6.90
789	NASDAQ	ATSG	Fri, Jul 1, 2011	6.86	6.96	6.76	6.89
788	NASDAQ	ATSG	Thu, Jun 30, 2011	6.76	6.94	6.76	6.85
787	NASDAQ	ATSG	Wed, Jun 29, 2011	6.73	6.79	6.66	6.73
786	NASDAQ	ATSG	Tue, Jun 28, 2011	6.52	6.71	6.51	6.70
785	NASDAQ	ATSG	Mon, Jun 27, 2011	6.35	6.59	6.14	6.51
784	NASDAQ	ATSG	Fri, Jun 24, 2011	6.52	6.57	6.28	6.30
783	NASDAQ	ATSG	Thu, Jun 23, 2011	6.38	6.52	6.31	6.50
782	NASDAQ	ATSG	Wed, Jun 22, 2011	6.39	6.69	6.39	6.50
781	NASDAQ	ATSG	Tue, Jun 21, 2011	6.33	6.44	6.23	6.42
780	NASDAQ	ATSG	Mon, Jun 20, 2011	6.30	6.32	6.17	6.27
779	NASDAQ	ATSG	Fri, Jun 17, 2011	6.38	6.38	6.15	6.33
778	NASDAQ	ATSG	Thu, Jun 16, 2011	6.51	6.51	6.15	6.31
777	NASDAQ	ATSG	Wed, Jun 15, 2011	6.68	6.69	6.49	6.50
776	NASDAQ	ATSG	Tue, Jun 14, 2011	6.68	6.81	6.61	6.79
775	NASDAQ	ATSG	Mon, Jun 13, 2011	6.77	6.81	6.49	6.58
774	NASDAQ	ATSG	Fri, Jun 10, 2011	6.72	6.87	6.63	6.75
773	NASDAQ	ATSG	Thu, Jun 9, 2011	6.70	6.90	6.56	6.79
772	NASDAQ	ATSG	Wed, Jun 8, 2011	6.84	6.89	6.61	6.64
771	NASDAQ	ATSG	Tue, Jun 7, 2011	6.92	6.95	6.80	6.85
770	NASDAQ	ATSG	Mon, Jun 6, 2011	6.93	6.96	6.78	6.84
769	NASDAQ	ATSG	Fri, Jun 3, 2011	6.93	7.04	6.90	6.96
768	NASDAQ	ATSG	Thu, Jun 2, 2011	7.03	7.16	7.00	7.13
767	NASDAQ	ATSG	Wed, Jun 1, 2011	7.44	7.44	7.01	7.02
766	NASDAQ	ATSG	Tue, May 31, 2011	7.70	7.70	7.41	7.45
765	NASDAQ	ATSG	Fri, May 27, 2011	7.50	7.65	7.50	7.59
764	NASDAQ	ATSG	Thu, May 26, 2011	7.32	7.50	7.22	7.48
763	NASDAQ	ATSG	Wed, May 25, 2011	7.25	7.40	7.22	7.35
762	NASDAQ	ATSG	Tue, May 24, 2011	7.64	7.64	7.27	7.28
761	NASDAQ	ATSG	Mon, May 23, 2011	7.48	7.66	7.36	7.59
760	NASDAQ	ATSG	Fri, May 20, 2011	7.61	7.75	7.58	7.69
759	NASDAQ	ATSG	Thu, May 19, 2011	7.69	7.79	7.57	7.67
758	NASDAQ	ATSG	Wed, May 18, 2011	7.58	7.67	7.55	7.61
757	NASDAQ	ATSG	Tue, May 17, 2011	7.46	7.66	7.46	7.53
756	NASDAQ	ATSG	Mon, May 16, 2011	7.55	7.69	7.52	7.53
755	NASDAQ	ATSG	Fri, May 13, 2011	7.90	7.90	7.59	7.63
754	NASDAQ	ATSG	Thu, May 12, 2011	7.76	7.98	7.67	7.91
753	NASDAQ	ATSG	Wed, May 11, 2011	7.84	8.02	7.72	7.84
752	NASDAQ	ATSG	Tue, May 10, 2011	7.71	7.87	7.59	7.87
751	NASDAQ	ATSG	Mon, May 9, 2011	7.69	7.83	7.55	7.69
750	NASDAQ	ATSG	Fri, May 6, 2011	7.75	7.88	7.46	7.73
749	NASDAQ	ATSG	Thu, May 5, 2011	7.56	7.71	7.51	7.60
748	NASDAQ	ATSG	Wed, May 4, 2011	7.81	7.83	7.60	7.66
747	NASDAQ	ATSG	Tue, May 3, 2011	7.85	7.90	7.61	7.81
746	NASDAQ	ATSG	Mon, May 2, 2011	8.19	8.21	7.98	8.10
745	NASDAQ	ATSG	Fri, Apr 29, 2011	8.15	8.23	7.94	8.18
744	NASDAQ	ATSG	Thu, Apr 28, 2011	7.98	8.13	7.98	8.11
743	NASDAQ	ATSG	Wed, Apr 27, 2011	8.00	8.04	7.74	8.04
742	NASDAQ	ATSG	Tue, Apr 26, 2011	7.67	8.05	7.51	8.03
741	NASDAQ	ATSG	Mon, Apr 25, 2011	7.52	7.68	7.50	7.61
740	NASDAQ	ATSG	Thu, Apr 21, 2011	7.51	7.58	7.38	7.55
739	NASDAQ	ATSG	Wed, Apr 20, 2011	7.35	7.44	7.20	7.44
738	NASDAQ	ATSG	Tue, Apr 19, 2011	7.46	7.50	7.12	7.16
737	NASDAQ	ATSG	Mon, Apr 18, 2011	7.50	7.54	7.34	7.41
736	NASDAQ	ATSG	Fri, Apr 15, 2011	7.71	7.73	7.58	7.60
735	NASDAQ	ATSG	Thu, Apr 14, 2011	7.58	7.76	7.53	7.73
734	NASDAQ	ATSG	Wed, Apr 13, 2011	7.71	7.74	7.56	7.71
733	NASDAQ	ATSG	Tue, Apr 12, 2011	7.75	7.87	7.63	7.65
732	NASDAQ	ATSG	Mon, Apr 11, 2011	7.95	7.95	7.76	7.82
731	NASDAQ	ATSG	Fri, Apr 8, 2011	8.24	8.24	7.88	7.97
730	NASDAQ	ATSG	Thu, Apr 7, 2011	8.21	8.28	8.11	8.20
729	NASDAQ	ATSG	Wed, Apr 6, 2011	8.21	8.29	8.05	8.19
728	NASDAQ	ATSG	Tue, Apr 5, 2011	8.24	8.30	8.10	8.17
727	NASDAQ	ATSG	Mon, Apr 4, 2011	8.38	8.38	7.98	8.29
726	NASDAQ	ATSG	Fri, Apr 1, 2011	8.49	8.50	8.28	8.31
725	NASDAQ	ATSG	Thu, Mar 31, 2011	8.15	8.49	8.09	8.45
724	NASDAQ	ATSG	Wed, Mar 30, 2011	8.10	8.15	8.06	8.15
723	NASDAQ	ATSG	Tue, Mar 29, 2011	8.03	8.09	7.92	8.06
722	NASDAQ	ATSG	Mon, Mar 28, 2011	7.94	8.09	7.94	8.01
721	NASDAQ	ATSG	Fri, Mar 25, 2011	7.99	8.04	7.89	7.91
720	NASDAQ	ATSG	Thu, Mar 24, 2011	8.00	8.05	7.90	7.92
719	NASDAQ	ATSG	Wed, Mar 23, 2011	7.74	8.00	7.71	7.91
718	NASDAQ	ATSG	Tue, Mar 22, 2011	7.76	7.89	7.74	7.77
717	NASDAQ	ATSG	Mon, Mar 21, 2011	7.71	7.84	7.62	7.77
716	NASDAQ	ATSG	Fri, Mar 18, 2011	7.30	7.62	7.30	7.58
715	NASDAQ	ATSG	Thu, Mar 17, 2011	7.45	7.48	7.19	7.21
714	NASDAQ	ATSG	Wed, Mar 16, 2011	7.44	7.44	7.18	7.25
713	NASDAQ	ATSG	Tue, Mar 15, 2011	7.39	7.62	7.30	7.36
712	NASDAQ	ATSG	Mon, Mar 14, 2011	7.71	7.96	7.53	7.69
711	NASDAQ	ATSG	Fri, Mar 11, 2011	7.88	7.94	7.69	7.78
710	NASDAQ	ATSG	Thu, Mar 10, 2011	8.12	8.21	7.80	7.89
709	NASDAQ	ATSG	Wed, Mar 9, 2011	8.25	8.36	8.13	8.26
708	NASDAQ	ATSG	Tue, Mar 8, 2011	8.13	8.34	8.01	8.25
707	NASDAQ	ATSG	Mon, Mar 7, 2011	8.45	8.50	8.08	8.16
706	NASDAQ	ATSG	Fri, Mar 4, 2011	8.07	8.49	8.05	8.43
705	NASDAQ	ATSG	Thu, Mar 3, 2011	7.94	8.09	7.78	8.06
704	NASDAQ	ATSG	Wed, Mar 2, 2011	7.62	7.92	7.60	7.82
703	NASDAQ	ATSG	Tue, Mar 1, 2011	7.85	7.98	7.61	7.63
702	NASDAQ	ATSG	Mon, Feb 28, 2011	7.96	7.98	7.69	7.85
701	NASDAQ	ATSG	Fri, Feb 25, 2011	7.65	7.91	7.23	7.89
700	NASDAQ	ATSG	Thu, Feb 24, 2011	7.39	7.73	7.20	7.62
699	NASDAQ	ATSG	Wed, Feb 23, 2011	7.77	7.82	7.36	7.50
698	NASDAQ	ATSG	Tue, Feb 22, 2011	8.15	8.19	7.75	7.77
697	NASDAQ	ATSG	Fri, Feb 18, 2011	8.36	8.50	8.20	8.29
696	NASDAQ	ATSG	Thu, Feb 17, 2011	8.32	8.44	8.19	8.31
695	NASDAQ	ATSG	Wed, Feb 16, 2011	8.38	8.44	8.21	8.32
694	NASDAQ	ATSG	Tue, Feb 15, 2011	8.44	8.55	8.29	8.34
693	NASDAQ	ATSG	Mon, Feb 14, 2011	7.85	8.65	7.75	8.48
692	NASDAQ	ATSG	Fri, Feb 11, 2011	7.60	8.05	7.52	8.02
691	NASDAQ	ATSG	Thu, Feb 10, 2011	7.24	7.52	7.20	7.28
690	NASDAQ	ATSG	Wed, Feb 9, 2011	7.49	7.50	7.17	7.30
689	NASDAQ	ATSG	Tue, Feb 8, 2011	7.67	7.68	7.48	7.50
688	NASDAQ	ATSG	Mon, Feb 7, 2011	7.67	7.79	7.67	7.71
687	NASDAQ	ATSG	Fri, Feb 4, 2011	7.74	7.75	7.62	7.68
686	NASDAQ	ATSG	Thu, Feb 3, 2011	7.80	7.86	7.71	7.71
685	NASDAQ	ATSG	Wed, Feb 2, 2011	7.75	7.92	7.64	7.84
684	NASDAQ	ATSG	Tue, Feb 1, 2011	7.50	7.86	7.47	7.81
683	NASDAQ	ATSG	Mon, Jan 31, 2011	7.28	7.44	7.13	7.40
682	NASDAQ	ATSG	Fri, Jan 28, 2011	7.45	7.50	7.00	7.28
681	NASDAQ	ATSG	Thu, Jan 27, 2011	7.60	7.68	7.46	7.47
680	NASDAQ	ATSG	Wed, Jan 26, 2011	7.63	7.74	7.43	7.63
679	NASDAQ	ATSG	Tue, Jan 25, 2011	7.50	7.60	7.40	7.57
678	NASDAQ	ATSG	Mon, Jan 24, 2011	7.55	7.74	7.50	7.51
677	NASDAQ	ATSG	Fri, Jan 21, 2011	7.75	7.75	7.52	7.53
676	NASDAQ	ATSG	Thu, Jan 20, 2011	7.66	7.76	7.66	7.70
675	NASDAQ	ATSG	Wed, Jan 19, 2011	7.81	8.08	7.64	7.70
674	NASDAQ	ATSG	Tue, Jan 18, 2011	7.88	7.92	7.75	7.84
673	NASDAQ	ATSG	Fri, Jan 14, 2011	7.83	7.95	7.80	7.93
672	NASDAQ	ATSG	Thu, Jan 13, 2011	7.82	8.02	7.81	7.82
671	NASDAQ	ATSG	Wed, Jan 12, 2011	8.12	8.15	7.80	7.83
670	NASDAQ	ATSG	Tue, Jan 11, 2011	7.75	8.15	7.61	8.03
669	NASDAQ	ATSG	Mon, Jan 10, 2011	7.64	7.74	7.42	7.71
668	NASDAQ	ATSG	Fri, Jan 7, 2011	7.86	7.86	7.52	7.73
667	NASDAQ	ATSG	Thu, Jan 6, 2011	7.99	8.03	7.77	7.82
666	NASDAQ	ATSG	Wed, Jan 5, 2011	7.89	8.02	7.80	7.99
665	NASDAQ	ATSG	Tue, Jan 4, 2011	8.05	8.08	7.77	7.96
664	NASDAQ	ATSG	Mon, Jan 3, 2011	7.98	8.08	7.94	8.04
663	NASDAQ	ATSG	Fri, Dec 31, 2010	7.76	8.00	7.68	7.90
662	NASDAQ	ATSG	Thu, Dec 30, 2010	7.86	7.95	7.79	7.79
661	NASDAQ	ATSG	Wed, Dec 29, 2010	7.84	7.97	7.83	7.88
660	NASDAQ	ATSG	Tue, Dec 28, 2010	8.01	8.01	7.81	7.84
659	NASDAQ	ATSG	Mon, Dec 27, 2010	7.89	8.01	7.85	8.01
658	NASDAQ	ATSG	Thu, Dec 23, 2010	7.87	7.97	7.76	7.91
657	NASDAQ	ATSG	Wed, Dec 22, 2010	7.98	7.98	7.69	7.86
656	NASDAQ	ATSG	Tue, Dec 21, 2010	7.95	8.02	7.79	7.95
655	NASDAQ	ATSG	Mon, Dec 20, 2010	7.75	7.99	7.61	7.93
654	NASDAQ	ATSG	Fri, Dec 17, 2010	7.78	7.87	7.48	7.69
653	NASDAQ	ATSG	Thu, Dec 16, 2010	7.44	7.80	7.44	7.79
652	NASDAQ	ATSG	Wed, Dec 15, 2010	7.45	7.52	7.36	7.43
651	NASDAQ	ATSG	Tue, Dec 14, 2010	7.70	7.70	7.41	7.45
650	NASDAQ	ATSG	Mon, Dec 13, 2010	8.02	8.03	7.63	7.64
649	NASDAQ	ATSG	Fri, Dec 10, 2010	7.67	8.10	7.53	7.99
648	NASDAQ	ATSG	Thu, Dec 9, 2010	7.71	7.71	7.30	7.67
647	NASDAQ	ATSG	Wed, Dec 8, 2010	7.89	7.89	7.57	7.66
646	NASDAQ	ATSG	Tue, Dec 7, 2010	7.95	7.98	7.79	7.88
645	NASDAQ	ATSG	Mon, Dec 6, 2010	7.91	7.91	7.74	7.80
644	NASDAQ	ATSG	Fri, Dec 3, 2010	7.74	8.01	7.67	7.95
643	NASDAQ	ATSG	Thu, Dec 2, 2010	7.63	7.86	7.62	7.82
642	NASDAQ	ATSG	Wed, Dec 1, 2010	7.44	7.70	7.40	7.63
641	NASDAQ	ATSG	Tue, Nov 30, 2010	7.44	7.51	7.29	7.38
640	NASDAQ	ATSG	Mon, Nov 29, 2010	7.51	7.64	7.41	7.56
639	NASDAQ	ATSG	Fri, Nov 26, 2010	7.61	7.69	7.58	7.59
638	NASDAQ	ATSG	Wed, Nov 24, 2010	7.47	7.70	7.43	7.69
637	NASDAQ	ATSG	Tue, Nov 23, 2010	7.44	7.53	7.31	7.41
636	NASDAQ	ATSG	Mon, Nov 22, 2010	7.50	7.58	7.42	7.51
635	NASDAQ	ATSG	Fri, Nov 19, 2010	7.56	7.56	7.39	7.54
634	NASDAQ	ATSG	Thu, Nov 18, 2010	7.55	7.64	7.51	7.58
633	NASDAQ	ATSG	Wed, Nov 17, 2010	7.41	7.66	7.26	7.52
632	NASDAQ	ATSG	Tue, Nov 16, 2010	7.38	7.43	7.22	7.40
631	NASDAQ	ATSG	Mon, Nov 15, 2010	7.45	7.49	7.22	7.43
630	NASDAQ	ATSG	Fri, Nov 12, 2010	7.37	7.48	7.34	7.41
629	NASDAQ	ATSG	Thu, Nov 11, 2010	7.39	7.60	7.36	7.50
628	NASDAQ	ATSG	Wed, Nov 10, 2010	7.38	7.53	7.30	7.49
627	NASDAQ	ATSG	Tue, Nov 9, 2010	7.51	7.51	7.29	7.39
626	NASDAQ	ATSG	Mon, Nov 8, 2010	7.52	7.59	7.37	7.46
625	NASDAQ	ATSG	Fri, Nov 5, 2010	7.29	7.57	7.20	7.52
624	NASDAQ	ATSG	Thu, Nov 4, 2010	7.25	7.30	7.18	7.29
623	NASDAQ	ATSG	Wed, Nov 3, 2010	7.25	7.28	7.03	7.19
622	NASDAQ	ATSG	Tue, Nov 2, 2010	7.17	7.26	7.08	7.25
621	NASDAQ	ATSG	Mon, Nov 1, 2010	6.80	7.21	6.74	7.08
620	NASDAQ	ATSG	Fri, Oct 29, 2010	6.73	6.85	6.71	6.72
619	NASDAQ	ATSG	Thu, Oct 28, 2010	6.86	6.86	6.67	6.79
618	NASDAQ	ATSG	Wed, Oct 27, 2010	6.72	6.82	6.61	6.81
617	NASDAQ	ATSG	Tue, Oct 26, 2010	6.72	6.88	6.72	6.81
616	NASDAQ	ATSG	Mon, Oct 25, 2010	6.89	6.89	6.74	6.76
615	NASDAQ	ATSG	Fri, Oct 22, 2010	6.82	6.86	6.71	6.80
614	NASDAQ	ATSG	Thu, Oct 21, 2010	6.86	6.95	6.67	6.80
613	NASDAQ	ATSG	Wed, Oct 20, 2010	6.73	6.89	6.63	6.78
612	NASDAQ	ATSG	Tue, Oct 19, 2010	6.70	6.78	6.46	6.53
611	NASDAQ	ATSG	Mon, Oct 18, 2010	6.84	6.86	6.74	6.83
610	NASDAQ	ATSG	Fri, Oct 15, 2010	6.82	6.84	6.64	6.80
609	NASDAQ	ATSG	Thu, Oct 14, 2010	6.79	6.84	6.73	6.80
608	NASDAQ	ATSG	Wed, Oct 13, 2010	6.70	6.95	6.67	6.77
607	NASDAQ	ATSG	Tue, Oct 12, 2010	6.26	6.66	6.15	6.65
606	NASDAQ	ATSG	Mon, Oct 11, 2010	6.23	6.28	6.20	6.26
605	NASDAQ	ATSG	Fri, Oct 8, 2010	6.20	6.23	6.13	6.21
604	NASDAQ	ATSG	Thu, Oct 7, 2010	6.39	6.40	6.19	6.19
603	NASDAQ	ATSG	Wed, Oct 6, 2010	6.37	6.42	6.32	6.36
602	NASDAQ	ATSG	Tue, Oct 5, 2010	6.22	6.44	6.05	6.41
601	NASDAQ	ATSG	Mon, Oct 4, 2010	6.17	6.24	5.99	6.10
600	NASDAQ	ATSG	Fri, Oct 1, 2010	6.18	6.30	6.00	6.18
599	NASDAQ	ATSG	Thu, Sep 30, 2010	6.39	6.50	6.08	6.09
598	NASDAQ	ATSG	Wed, Sep 29, 2010	6.09	6.40	6.02	6.35
597	NASDAQ	ATSG	Tue, Sep 28, 2010	5.96	6.16	5.71	6.13
596	NASDAQ	ATSG	Mon, Sep 27, 2010	6.01	6.01	5.88	5.96
595	NASDAQ	ATSG	Fri, Sep 24, 2010	5.63	6.02	5.61	6.01
594	NASDAQ	ATSG	Thu, Sep 23, 2010	5.37	5.70	5.36	5.58
593	NASDAQ	ATSG	Wed, Sep 22, 2010	5.37	5.45	5.33	5.41
592	NASDAQ	ATSG	Tue, Sep 21, 2010	5.50	5.54	5.36	5.41
591	NASDAQ	ATSG	Mon, Sep 20, 2010	5.45	5.67	5.40	5.55
590	NASDAQ	ATSG	Fri, Sep 17, 2010	5.35	5.48	5.20	5.42
589	NASDAQ	ATSG	Thu, Sep 16, 2010	5.27	5.33	5.11	5.14
588	NASDAQ	ATSG	Wed, Sep 15, 2010	5.12	5.35	5.00	5.30
587	NASDAQ	ATSG	Tue, Sep 14, 2010	4.93	5.26	4.93	5.14
586	NASDAQ	ATSG	Mon, Sep 13, 2010	4.92	5.04	4.86	4.96
585	NASDAQ	ATSG	Fri, Sep 10, 2010	4.90	4.94	4.80	4.85
584	NASDAQ	ATSG	Thu, Sep 9, 2010	4.94	4.94	4.79	4.87
583	NASDAQ	ATSG	Wed, Sep 8, 2010	4.79	4.92	4.77	4.84
582	NASDAQ	ATSG	Tue, Sep 7, 2010	4.93	5.00	4.75	4.75
581	NASDAQ	ATSG	Fri, Sep 3, 2010	4.96	5.01	4.83	4.98
580	NASDAQ	ATSG	Thu, Sep 2, 2010	4.90	4.93	4.71	4.91
579	NASDAQ	ATSG	Wed, Sep 1, 2010	4.73	4.90	4.63	4.89
578	NASDAQ	ATSG	Tue, Aug 31, 2010	4.56	4.71	4.53	4.60
577	NASDAQ	ATSG	Mon, Aug 30, 2010	4.65	4.82	4.51	4.55
576	NASDAQ	ATSG	Fri, Aug 27, 2010	4.63	4.65	4.49	4.65
575	NASDAQ	ATSG	Thu, Aug 26, 2010	4.72	4.77	4.52	4.53
574	NASDAQ	ATSG	Wed, Aug 25, 2010	4.49	4.70	4.48	4.69
573	NASDAQ	ATSG	Tue, Aug 24, 2010	4.60	4.74	4.50	4.50
572	NASDAQ	ATSG	Mon, Aug 23, 2010	4.78	4.85	4.64	4.71
571	NASDAQ	ATSG	Fri, Aug 20, 2010	4.80	4.82	4.60	4.71
570	NASDAQ	ATSG	Thu, Aug 19, 2010	5.05	5.11	4.82	4.82
569	NASDAQ	ATSG	Wed, Aug 18, 2010	5.12	5.21	5.00	5.11
568	NASDAQ	ATSG	Tue, Aug 17, 2010	5.04	5.24	4.97	5.14
567	NASDAQ	ATSG	Mon, Aug 16, 2010	4.71	4.94	4.70	4.93
566	NASDAQ	ATSG	Fri, Aug 13, 2010	4.81	4.96	4.71	4.75
565	NASDAQ	ATSG	Thu, Aug 12, 2010	4.86	4.99	4.81	4.85
564	NASDAQ	ATSG	Wed, Aug 11, 2010	5.02	5.17	4.96	4.96
563	NASDAQ	ATSG	Tue, Aug 10, 2010	5.22	5.30	5.05	5.20
562	NASDAQ	ATSG	Mon, Aug 9, 2010	5.20	5.38	5.07	5.33
561	NASDAQ	ATSG	Fri, Aug 6, 2010	5.11	5.24	5.01	5.13
560	NASDAQ	ATSG	Thu, Aug 5, 2010	5.25	5.35	5.14	5.27
559	NASDAQ	ATSG	Wed, Aug 4, 2010	5.28	5.49	5.27	5.37
558	NASDAQ	ATSG	Tue, Aug 3, 2010	5.26	5.42	5.20	5.25
557	NASDAQ	ATSG	Mon, Aug 2, 2010	5.44	5.48	5.10	5.31
556	NASDAQ	ATSG	Fri, Jul 30, 2010	5.30	5.49	5.27	5.31
555	NASDAQ	ATSG	Thu, Jul 29, 2010	5.33	5.49	5.30	5.40
554	NASDAQ	ATSG	Wed, Jul 28, 2010	5.28	5.35	5.23	5.27
553	NASDAQ	ATSG	Tue, Jul 27, 2010	5.39	5.39	5.21	5.31
552	NASDAQ	ATSG	Mon, Jul 26, 2010	5.35	5.36	5.27	5.34
551	NASDAQ	ATSG	Fri, Jul 23, 2010	5.23	5.34	5.16	5.34
550	NASDAQ	ATSG	Thu, Jul 22, 2010	5.00	5.24	5.00	5.23
549	NASDAQ	ATSG	Wed, Jul 21, 2010	5.19	5.20	4.82	4.84
548	NASDAQ	ATSG	Tue, Jul 20, 2010	4.81	5.12	4.71	5.12
547	NASDAQ	ATSG	Mon, Jul 19, 2010	4.97	5.24	4.71	4.93
546	NASDAQ	ATSG	Fri, Jul 16, 2010	5.10	5.12	4.90	4.93
545	NASDAQ	ATSG	Thu, Jul 15, 2010	5.33	5.33	5.02	5.18
544	NASDAQ	ATSG	Wed, Jul 14, 2010	5.29	5.37	5.27	5.33
543	NASDAQ	ATSG	Tue, Jul 13, 2010	5.33	5.37	5.23	5.35
542	NASDAQ	ATSG	Mon, Jul 12, 2010	5.24	5.32	5.10	5.22
541	NASDAQ	ATSG	Fri, Jul 9, 2010	5.11	5.29	5.05	5.28
540	NASDAQ	ATSG	Thu, Jul 8, 2010	5.21	5.21	5.03	5.13
539	NASDAQ	ATSG	Wed, Jul 7, 2010	4.67	5.10	4.64	5.09
538	NASDAQ	ATSG	Tue, Jul 6, 2010	4.93	5.00	4.64	4.66
537	NASDAQ	ATSG	Fri, Jul 2, 2010	4.97	5.00	4.69	4.80
536	NASDAQ	ATSG	Thu, Jul 1, 2010	4.78	4.99	4.48	4.93
535	NASDAQ	ATSG	Wed, Jun 30, 2010	4.94	5.07	4.71	4.76
534	NASDAQ	ATSG	Tue, Jun 29, 2010	5.13	5.14	4.90	4.91
533	NASDAQ	ATSG	Mon, Jun 28, 2010	5.08	5.34	4.90	5.27
532	NASDAQ	ATSG	Fri, Jun 25, 2010	4.93	5.26	4.84	5.24
531	NASDAQ	ATSG	Thu, Jun 24, 2010	5.00	5.11	4.85	4.88
530	NASDAQ	ATSG	Wed, Jun 23, 2010	5.29	5.29	4.97	5.05
529	NASDAQ	ATSG	Tue, Jun 22, 2010	5.46	5.57	5.29	5.30
528	NASDAQ	ATSG	Mon, Jun 21, 2010	5.55	5.55	5.41	5.41
527	NASDAQ	ATSG	Fri, Jun 18, 2010	5.40	5.51	5.36	5.50
526	NASDAQ	ATSG	Thu, Jun 17, 2010	5.45	5.45	5.32	5.35
525	NASDAQ	ATSG	Wed, Jun 16, 2010	5.43	5.55	5.35	5.44
524	NASDAQ	ATSG	Tue, Jun 15, 2010	5.42	5.62	5.25	5.51
523	NASDAQ	ATSG	Mon, Jun 14, 2010	5.20	5.47	5.13	5.33
522	NASDAQ	ATSG	Fri, Jun 11, 2010	4.96	5.22	4.90	5.07
521	NASDAQ	ATSG	Thu, Jun 10, 2010	4.77	5.09	4.66	5.09
520	NASDAQ	ATSG	Wed, Jun 9, 2010	4.62	4.88	4.38	4.59
519	NASDAQ	ATSG	Tue, Jun 8, 2010	4.77	5.21	4.31	4.53
518	NASDAQ	ATSG	Mon, Jun 7, 2010	5.14	5.23	4.73	4.75
517	NASDAQ	ATSG	Fri, Jun 4, 2010	5.30	5.43	5.03	5.06
516	NASDAQ	ATSG	Thu, Jun 3, 2010	5.71	5.75	5.38	5.59
515	NASDAQ	ATSG	Wed, Jun 2, 2010	5.48	5.62	5.45	5.62
514	NASDAQ	ATSG	Tue, Jun 1, 2010	5.53	5.71	5.42	5.42
513	NASDAQ	ATSG	Fri, May 28, 2010	5.69	5.75	5.57	5.62
512	NASDAQ	ATSG	Thu, May 27, 2010	5.70	5.70	5.51	5.69
511	NASDAQ	ATSG	Wed, May 26, 2010	5.16	5.67	5.16	5.34
510	NASDAQ	ATSG	Tue, May 25, 2010	4.80	5.19	4.71	5.11
509	NASDAQ	ATSG	Mon, May 24, 2010	5.16	5.30	5.00	5.01
508	NASDAQ	ATSG	Fri, May 21, 2010	4.78	5.43	4.75	5.19
507	NASDAQ	ATSG	Thu, May 20, 2010	5.20	5.20	4.78	4.95
506	NASDAQ	ATSG	Wed, May 19, 2010	5.56	5.70	5.37	5.38
505	NASDAQ	ATSG	Tue, May 18, 2010	5.68	5.86	5.56	5.60
504	NASDAQ	ATSG	Mon, May 17, 2010	5.64	5.75	5.48	5.63
503	NASDAQ	ATSG	Fri, May 14, 2010	5.74	5.74	5.40	5.63
502	NASDAQ	ATSG	Thu, May 13, 2010	5.71	6.03	5.60	5.80
501	NASDAQ	ATSG	Wed, May 12, 2010	5.28	5.66	5.20	5.64
500	NASDAQ	ATSG	Tue, May 11, 2010	4.77	5.49	4.45	5.29
499	NASDAQ	ATSG	Mon, May 10, 2010	5.04	5.40	5.04	5.36
498	NASDAQ	ATSG	Fri, May 7, 2010	5.27	5.44	4.68	4.95
497	NASDAQ	ATSG	Thu, May 6, 2010	5.50	5.52	5.18	5.36
496	NASDAQ	ATSG	Wed, May 5, 2010	5.25	5.59	5.10	5.50
495	NASDAQ	ATSG	Tue, May 4, 2010	5.39	5.49	5.29	5.42
494	NASDAQ	ATSG	Mon, May 3, 2010	5.49	5.66	5.21	5.52
493	NASDAQ	ATSG	Fri, Apr 30, 2010	5.64	5.75	5.47	5.50
492	NASDAQ	ATSG	Thu, Apr 29, 2010	5.47	5.62	5.42	5.61
491	NASDAQ	ATSG	Wed, Apr 28, 2010	5.22	5.50	4.85	5.43
490	NASDAQ	ATSG	Tue, Apr 27, 2010	5.48	5.54	5.18	5.22
489	NASDAQ	ATSG	Mon, Apr 26, 2010	5.40	5.64	5.39	5.48
488	NASDAQ	ATSG	Fri, Apr 23, 2010	5.45	5.48	5.25	5.39
487	NASDAQ	ATSG	Thu, Apr 22, 2010	5.28	5.45	5.23	5.44
486	NASDAQ	ATSG	Wed, Apr 21, 2010	5.50	5.50	5.35	5.39
485	NASDAQ	ATSG	Tue, Apr 20, 2010	5.49	5.57	5.41	5.47
484	NASDAQ	ATSG	Mon, Apr 19, 2010	5.38	5.57	5.34	5.49
483	NASDAQ	ATSG	Fri, Apr 16, 2010	5.43	5.59	5.16	5.40
482	NASDAQ	ATSG	Thu, Apr 15, 2010	5.37	5.50	5.31	5.40
481	NASDAQ	ATSG	Wed, Apr 14, 2010	5.04	5.44	4.95	5.42
480	NASDAQ	ATSG	Tue, Apr 13, 2010	4.77	5.04	4.58	5.04
479	NASDAQ	ATSG	Mon, Apr 12, 2010	4.08	4.89	4.01	4.77
478	NASDAQ	ATSG	Fri, Apr 9, 2010	4.20	4.20	4.05	4.08
477	NASDAQ	ATSG	Thu, Apr 8, 2010	4.06	4.24	3.98	4.21
476	NASDAQ	ATSG	Wed, Apr 7, 2010	3.95	4.30	3.95	4.13
475	NASDAQ	ATSG	Tue, Apr 6, 2010	4.04	4.04	3.89	4.00
474	NASDAQ	ATSG	Mon, Apr 5, 2010	4.20	4.25	3.65	4.06
473	NASDAQ	ATSG	Thu, Apr 1, 2010	3.52	4.20	3.52	4.17
472	NASDAQ	ATSG	Wed, Mar 31, 2010	2.47	3.49	2.47	3.35
471	NASDAQ	ATSG	Tue, Mar 30, 2010	2.25	2.35	2.25	2.31
470	NASDAQ	ATSG	Mon, Mar 29, 2010	2.28	2.32	2.21	2.24
469	NASDAQ	ATSG	Fri, Mar 26, 2010	2.28	2.30	2.24	2.27
468	NASDAQ	ATSG	Thu, Mar 25, 2010	2.22	2.38	2.21	2.27
467	NASDAQ	ATSG	Wed, Mar 24, 2010	2.19	2.25	2.18	2.22
466	NASDAQ	ATSG	Tue, Mar 23, 2010	2.13	2.21	2.09	2.17
465	NASDAQ	ATSG	Mon, Mar 22, 2010	1.90	2.14	1.78	2.09
464	NASDAQ	ATSG	Fri, Mar 19, 2010	2.56	2.58	1.84	1.92
463	NASDAQ	ATSG	Thu, Mar 18, 2010	2.55	2.59	2.53	2.54
462	NASDAQ	ATSG	Wed, Mar 17, 2010	2.59	2.63	2.55	2.58
461	NASDAQ	ATSG	Tue, Mar 16, 2010	2.59	2.61	2.54	2.59
460	NASDAQ	ATSG	Mon, Mar 15, 2010	2.68	2.72	2.56	2.58
459	NASDAQ	ATSG	Fri, Mar 12, 2010	2.75	2.80	2.69	2.69
458	NASDAQ	ATSG	Thu, Mar 11, 2010	2.72	2.80	2.70	2.75
457	NASDAQ	ATSG	Wed, Mar 10, 2010	2.69	2.78	2.69	2.74
456	NASDAQ	ATSG	Tue, Mar 9, 2010	2.71	2.74	2.68	2.70
455	NASDAQ	ATSG	Mon, Mar 8, 2010	2.77	2.77	2.68	2.72
454	NASDAQ	ATSG	Fri, Mar 5, 2010	2.66	2.80	2.65	2.78
453	NASDAQ	ATSG	Thu, Mar 4, 2010	2.66	2.67	2.50	2.66
452	NASDAQ	ATSG	Wed, Mar 3, 2010	2.67	2.70	2.55	2.65
451	NASDAQ	ATSG	Tue, Mar 2, 2010	2.63	2.70	2.55	2.68
450	NASDAQ	ATSG	Mon, Mar 1, 2010	2.54	2.65	2.53	2.61
449	NASDAQ	ATSG	Fri, Feb 26, 2010	2.47	2.59	2.43	2.54
448	NASDAQ	ATSG	Thu, Feb 25, 2010	2.50	2.50	2.42	2.46
447	NASDAQ	ATSG	Wed, Feb 24, 2010	2.51	2.55	2.51	2.54
446	NASDAQ	ATSG	Tue, Feb 23, 2010	2.48	2.55	2.41	2.50
445	NASDAQ	ATSG	Mon, Feb 22, 2010	2.51	2.55	2.48	2.48
444	NASDAQ	ATSG	Fri, Feb 19, 2010	2.41	2.52	2.39	2.51
443	NASDAQ	ATSG	Thu, Feb 18, 2010	2.43	2.46	2.35	2.41
442	NASDAQ	ATSG	Wed, Feb 17, 2010	2.54	2.54	2.39	2.42
441	NASDAQ	ATSG	Tue, Feb 16, 2010	2.33	2.53	2.33	2.53
440	NASDAQ	ATSG	Fri, Feb 12, 2010	2.23	2.35	2.20	2.35
439	NASDAQ	ATSG	Thu, Feb 11, 2010	2.17	2.25	2.17	2.24
438	NASDAQ	ATSG	Wed, Feb 10, 2010	2.20	2.27	2.15	2.18
437	NASDAQ	ATSG	Tue, Feb 9, 2010	2.20	2.22	2.15	2.21
436	NASDAQ	ATSG	Mon, Feb 8, 2010	2.23	2.23	2.15	2.15
435	NASDAQ	ATSG	Fri, Feb 5, 2010	2.27	2.29	2.20	2.22
434	NASDAQ	ATSG	Thu, Feb 4, 2010	2.26	2.30	2.23	2.23
433	NASDAQ	ATSG	Wed, Feb 3, 2010	2.33	2.43	2.25	2.26
432	NASDAQ	ATSG	Tue, Feb 2, 2010	2.33	2.36	2.25	2.34
431	NASDAQ	ATSG	Mon, Feb 1, 2010	2.32	2.43	2.31	2.32
430	NASDAQ	ATSG	Fri, Jan 29, 2010	2.45	2.45	2.31	2.31
429	NASDAQ	ATSG	Thu, Jan 28, 2010	2.39	2.44	2.30	2.43
428	NASDAQ	ATSG	Wed, Jan 27, 2010	2.36	2.43	2.36	2.38
427	NASDAQ	ATSG	Tue, Jan 26, 2010	2.40	2.46	2.35	2.36
426	NASDAQ	ATSG	Mon, Jan 25, 2010	2.48	2.49	2.39	2.41
425	NASDAQ	ATSG	Fri, Jan 22, 2010	2.54	2.61	2.45	2.47
424	NASDAQ	ATSG	Thu, Jan 21, 2010	2.67	2.71	2.55	2.55
423	NASDAQ	ATSG	Wed, Jan 20, 2010	2.76	2.79	2.60	2.64
422	NASDAQ	ATSG	Tue, Jan 19, 2010	2.71	2.83	2.66	2.79
421	NASDAQ	ATSG	Fri, Jan 15, 2010	2.71	2.76	2.62	2.72
420	NASDAQ	ATSG	Thu, Jan 14, 2010	2.60	2.77	2.58	2.70
419	NASDAQ	ATSG	Wed, Jan 13, 2010	2.59	2.64	2.50	2.62
418	NASDAQ	ATSG	Tue, Jan 12, 2010	2.66	2.67	2.56	2.58
417	NASDAQ	ATSG	Mon, Jan 11, 2010	2.68	2.69	2.60	2.69
416	NASDAQ	ATSG	Fri, Jan 8, 2010	2.68	2.79	2.56	2.66
415	NASDAQ	ATSG	Thu, Jan 7, 2010	2.48	2.70	2.47	2.69
414	NASDAQ	ATSG	Wed, Jan 6, 2010	2.63	2.74	2.46	2.47
413	NASDAQ	ATSG	Tue, Jan 5, 2010	2.79	2.79	2.62	2.62
412	NASDAQ	ATSG	Mon, Jan 4, 2010	2.65	2.82	2.65	2.80
411	NASDAQ	ATSG	Thu, Dec 31, 2009	2.61	2.72	2.54	2.64
410	NASDAQ	ATSG	Wed, Dec 30, 2009	2.70	2.73	2.55	2.61
409	NASDAQ	ATSG	Tue, Dec 29, 2009	2.65	2.74	2.59	2.70
408	NASDAQ	ATSG	Mon, Dec 28, 2009	2.72	2.75	2.61	2.64
407	NASDAQ	ATSG	Thu, Dec 24, 2009	2.70	2.80	2.65	2.71
406	NASDAQ	ATSG	Wed, Dec 23, 2009	2.71	2.72	2.63	2.69
405	NASDAQ	ATSG	Tue, Dec 22, 2009	2.77	2.82	2.68	2.69
404	NASDAQ	ATSG	Mon, Dec 21, 2009	2.85	2.87	2.74	2.76
403	NASDAQ	ATSG	Fri, Dec 18, 2009	2.64	2.85	2.63	2.85
402	NASDAQ	ATSG	Thu, Dec 17, 2009	2.71	2.78	2.62	2.63
401	NASDAQ	ATSG	Wed, Dec 16, 2009	2.72	2.75	2.69	2.73
400	NASDAQ	ATSG	Tue, Dec 15, 2009	2.77	2.85	2.70	2.70
399	NASDAQ	ATSG	Mon, Dec 14, 2009	2.79	2.79	2.67	2.77
398	NASDAQ	ATSG	Fri, Dec 11, 2009	2.67	2.80	2.66	2.77
397	NASDAQ	ATSG	Thu, Dec 10, 2009	2.67	2.80	2.64	2.68
396	NASDAQ	ATSG	Wed, Dec 9, 2009	2.55	2.77	2.50	2.67
395	NASDAQ	ATSG	Tue, Dec 8, 2009	2.71	2.74	2.52	2.55
394	NASDAQ	ATSG	Mon, Dec 7, 2009	2.65	2.76	2.65	2.71
393	NASDAQ	ATSG	Fri, Dec 4, 2009	2.63	2.66	2.53	2.65
392	NASDAQ	ATSG	Thu, Dec 3, 2009	2.55	2.62	2.51	2.60
391	NASDAQ	ATSG	Wed, Dec 2, 2009	2.41	2.59	2.40	2.53
390	NASDAQ	ATSG	Tue, Dec 1, 2009	2.35	2.44	2.27	2.40
389	NASDAQ	ATSG	Mon, Nov 30, 2009	2.36	2.36	2.11	2.25
388	NASDAQ	ATSG	Fri, Nov 27, 2009	2.35	2.42	2.30	2.35
387	NASDAQ	ATSG	Wed, Nov 25, 2009	2.48	2.49	2.40	2.45
386	NASDAQ	ATSG	Tue, Nov 24, 2009	2.35	2.45	2.35	2.43
385	NASDAQ	ATSG	Mon, Nov 23, 2009	2.40	2.45	2.31	2.38
384	NASDAQ	ATSG	Fri, Nov 20, 2009	2.38	2.60	2.20	2.37
383	NASDAQ	ATSG	Thu, Nov 19, 2009	2.45	2.65	2.35	2.38
382	NASDAQ	ATSG	Wed, Nov 18, 2009	2.45	2.62	2.40	2.53
381	NASDAQ	ATSG	Tue, Nov 17, 2009	2.55	2.55	2.37	2.48
380	NASDAQ	ATSG	Mon, Nov 16, 2009	2.60	2.71	2.50	2.56
379	NASDAQ	ATSG	Fri, Nov 13, 2009	2.99	2.99	2.34	2.60
378	NASDAQ	ATSG	Thu, Nov 12, 2009	3.09	3.15	2.83	2.99
377	NASDAQ	ATSG	Wed, Nov 11, 2009	2.95	3.10	2.85	3.09
376	NASDAQ	ATSG	Tue, Nov 10, 2009	3.14	3.14	2.82	2.90
375	NASDAQ	ATSG	Mon, Nov 9, 2009	3.01	3.13	3.00	3.13
374	NASDAQ	ATSG	Fri, Nov 6, 2009	2.82	3.01	2.81	2.94
373	NASDAQ	ATSG	Thu, Nov 5, 2009	2.76	2.93	2.75	2.92
372	NASDAQ	ATSG	Wed, Nov 4, 2009	2.75	2.81	2.73	2.74
371	NASDAQ	ATSG	Tue, Nov 3, 2009	2.71	2.73	2.58	2.70
370	NASDAQ	ATSG	Mon, Nov 2, 2009	2.65	2.78	2.50	2.64
369	NASDAQ	ATSG	Fri, Oct 30, 2009	2.85	2.88	2.53	2.59
368	NASDAQ	ATSG	Thu, Oct 29, 2009	2.71	2.89	2.71	2.84
367	NASDAQ	ATSG	Wed, Oct 28, 2009	2.98	2.98	2.64	2.66
366	NASDAQ	ATSG	Tue, Oct 27, 2009	2.95	3.04	2.93	2.94
365	NASDAQ	ATSG	Mon, Oct 26, 2009	3.08	3.20	2.89	2.89
364	NASDAQ	ATSG	Fri, Oct 23, 2009	3.31	3.34	3.09	3.12
363	NASDAQ	ATSG	Thu, Oct 22, 2009	3.23	3.32	3.04	3.30
362	NASDAQ	ATSG	Wed, Oct 21, 2009	3.19	3.39	3.11	3.22
361	NASDAQ	ATSG	Tue, Oct 20, 2009	3.33	3.33	3.12	3.18
360	NASDAQ	ATSG	Mon, Oct 19, 2009	3.31	3.33	3.24	3.32
359	NASDAQ	ATSG	Fri, Oct 16, 2009	3.33	3.37	3.27	3.29
358	NASDAQ	ATSG	Thu, Oct 15, 2009	3.33	3.39	3.24	3.35
357	NASDAQ	ATSG	Wed, Oct 14, 2009	3.36	3.42	3.20	3.33
356	NASDAQ	ATSG	Tue, Oct 13, 2009	3.40	3.40	3.21	3.32
355	NASDAQ	ATSG	Mon, Oct 12, 2009	3.30	3.46	3.25	3.36
354	NASDAQ	ATSG	Fri, Oct 9, 2009	3.22	3.31	3.22	3.31
353	NASDAQ	ATSG	Thu, Oct 8, 2009	3.19	3.27	3.05	3.20
352	NASDAQ	ATSG	Wed, Oct 7, 2009	3.17	3.25	3.11	3.18
351	NASDAQ	ATSG	Tue, Oct 6, 2009	3.15	3.34	3.11	3.18
350	NASDAQ	ATSG	Mon, Oct 5, 2009	3.07	3.24	3.06	3.13
349	NASDAQ	ATSG	Fri, Oct 2, 2009	3.13	3.19	2.85	3.09
348	NASDAQ	ATSG	Thu, Oct 1, 2009	3.45	3.50	3.19	3.19
347	NASDAQ	ATSG	Wed, Sep 30, 2009	3.54	3.55	3.37	3.46
346	NASDAQ	ATSG	Tue, Sep 29, 2009	3.45	3.65	3.38	3.53
345	NASDAQ	ATSG	Mon, Sep 28, 2009	3.42	3.50	3.36	3.45
344	NASDAQ	ATSG	Fri, Sep 25, 2009	3.36	3.54	3.15	3.42
343	NASDAQ	ATSG	Thu, Sep 24, 2009	3.64	3.76	3.35	3.37
342	NASDAQ	ATSG	Wed, Sep 23, 2009	3.75	3.78	3.62	3.62
341	NASDAQ	ATSG	Tue, Sep 22, 2009	3.81	3.88	3.72	3.77
340	NASDAQ	ATSG	Mon, Sep 21, 2009	3.79	3.80	3.60	3.79
339	NASDAQ	ATSG	Fri, Sep 18, 2009	3.72	3.81	3.56	3.79
338	NASDAQ	ATSG	Thu, Sep 17, 2009	3.94	3.94	3.60	3.71
337	NASDAQ	ATSG	Wed, Sep 16, 2009	3.84	4.06	3.60	3.78
336	NASDAQ	ATSG	Tue, Sep 15, 2009	3.49	3.69	3.39	3.63
335	NASDAQ	ATSG	Mon, Sep 14, 2009	3.37	3.47	3.29	3.46
334	NASDAQ	ATSG	Fri, Sep 11, 2009	3.32	3.42	3.27	3.39
333	NASDAQ	ATSG	Thu, Sep 10, 2009	3.18	3.34	3.18	3.33
332	NASDAQ	ATSG	Wed, Sep 9, 2009	3.15	3.21	3.11	3.20
331	NASDAQ	ATSG	Tue, Sep 8, 2009	3.24	3.25	3.05	3.13
330	NASDAQ	ATSG	Fri, Sep 4, 2009	3.05	3.24	3.05	3.20
329	NASDAQ	ATSG	Thu, Sep 3, 2009	3.00	3.10	2.97	3.07
328	NASDAQ	ATSG	Wed, Sep 2, 2009	2.76	2.99	2.76	2.97
327	NASDAQ	ATSG	Tue, Sep 1, 2009	2.96	2.99	2.71	2.76
326	NASDAQ	ATSG	Mon, Aug 31, 2009	3.09	3.12	2.95	2.96
325	NASDAQ	ATSG	Fri, Aug 28, 2009	3.23	3.23	3.09	3.10
324	NASDAQ	ATSG	Thu, Aug 27, 2009	3.07	3.21	3.05	3.20
323	NASDAQ	ATSG	Wed, Aug 26, 2009	3.08	3.16	3.05	3.10
322	NASDAQ	ATSG	Tue, Aug 25, 2009	3.10	3.16	3.05	3.09
321	NASDAQ	ATSG	Mon, Aug 24, 2009	3.14	3.20	3.00	3.10
320	NASDAQ	ATSG	Fri, Aug 21, 2009	3.02	3.24	2.94	3.10
319	NASDAQ	ATSG	Thu, Aug 20, 2009	2.90	2.94	2.88	2.93
318	NASDAQ	ATSG	Wed, Aug 19, 2009	2.87	2.94	2.85	2.89
317	NASDAQ	ATSG	Tue, Aug 18, 2009	2.97	2.97	2.87	2.89
316	NASDAQ	ATSG	Mon, Aug 17, 2009	2.88	2.98	2.72	2.89
315	NASDAQ	ATSG	Fri, Aug 14, 2009	2.74	3.08	2.72	2.98
314	NASDAQ	ATSG	Thu, Aug 13, 2009	2.89	2.91	2.71	2.75
313	NASDAQ	ATSG	Wed, Aug 12, 2009	2.71	2.91	2.61	2.82
312	NASDAQ	ATSG	Tue, Aug 11, 2009	2.86	2.94	2.60	2.70
311	NASDAQ	ATSG	Mon, Aug 10, 2009	2.94	2.95	2.86	2.90
310	NASDAQ	ATSG	Fri, Aug 7, 2009	2.64	2.99	2.50	2.90
309	NASDAQ	ATSG	Thu, Aug 6, 2009	2.96	3.02	2.61	2.63
308	NASDAQ	ATSG	Wed, Aug 5, 2009	3.38	3.39	2.72	2.99
307	NASDAQ	ATSG	Tue, Aug 4, 2009	3.41	3.41	3.31	3.38
306	NASDAQ	ATSG	Mon, Aug 3, 2009	3.44	3.44	3.34	3.39
305	NASDAQ	ATSG	Fri, Jul 31, 2009	3.42	3.47	3.32	3.33
304	NASDAQ	ATSG	Thu, Jul 30, 2009	3.35	3.47	3.17	3.42
303	NASDAQ	ATSG	Wed, Jul 29, 2009	3.35	3.60	3.25	3.32
302	NASDAQ	ATSG	Tue, Jul 28, 2009	3.20	3.39	3.19	3.35
301	NASDAQ	ATSG	Mon, Jul 27, 2009	3.00	3.21	2.98	3.19
300	NASDAQ	ATSG	Fri, Jul 24, 2009	2.99	3.00	2.85	2.99
299	NASDAQ	ATSG	Thu, Jul 23, 2009	2.90	3.00	2.89	3.00
298	NASDAQ	ATSG	Wed, Jul 22, 2009	2.84	2.92	2.80	2.92
297	NASDAQ	ATSG	Tue, Jul 21, 2009	2.83	2.89	2.77	2.84
296	NASDAQ	ATSG	Mon, Jul 20, 2009	2.79	2.95	2.70	2.83
295	NASDAQ	ATSG	Fri, Jul 17, 2009	2.84	2.96	2.79	2.79
294	NASDAQ	ATSG	Thu, Jul 16, 2009	2.75	2.85	2.70	2.83
293	NASDAQ	ATSG	Wed, Jul 15, 2009	2.67	2.75	2.62	2.75
292	NASDAQ	ATSG	Tue, Jul 14, 2009	2.59	2.68	2.53	2.65
291	NASDAQ	ATSG	Mon, Jul 13, 2009	2.41	2.58	2.41	2.58
290	NASDAQ	ATSG	Fri, Jul 10, 2009	2.31	2.44	2.25	2.40
289	NASDAQ	ATSG	Thu, Jul 9, 2009	2.37	2.46	2.31	2.32
288	NASDAQ	ATSG	Wed, Jul 8, 2009	2.58	2.70	2.13	2.41
287	NASDAQ	ATSG	Tue, Jul 7, 2009	2.67	2.79	2.56	2.58
286	NASDAQ	ATSG	Mon, Jul 6, 2009	2.57	2.70	2.53	2.67
285	NASDAQ	ATSG	Thu, Jul 2, 2009	2.58	2.69	2.36	2.58
284	NASDAQ	ATSG	Wed, Jul 1, 2009	2.39	2.69	2.33	2.56
283	NASDAQ	ATSG	Tue, Jun 30, 2009	2.41	2.49	2.20	2.35
282	NASDAQ	ATSG	Mon, Jun 29, 2009	2.39	2.49	2.15	2.47
281	NASDAQ	ATSG	Fri, Jun 26, 2009	1.98	2.49	1.95	2.48
280	NASDAQ	ATSG	Thu, Jun 25, 2009	1.90	1.99	1.87	1.99
279	NASDAQ	ATSG	Wed, Jun 24, 2009	1.86	1.99	1.86	1.94
278	NASDAQ	ATSG	Tue, Jun 23, 2009	1.82	2.05	1.81	1.85
277	NASDAQ	ATSG	Mon, Jun 22, 2009	2.11	2.17	1.86	1.87
276	NASDAQ	ATSG	Fri, Jun 19, 2009	2.18	2.19	2.04	2.18
275	NASDAQ	ATSG	Thu, Jun 18, 2009	2.17	2.37	2.10	2.11
274	NASDAQ	ATSG	Wed, Jun 17, 2009	2.11	2.19	2.02	2.17
273	NASDAQ	ATSG	Tue, Jun 16, 2009	2.09	2.14	2.02	2.11
272	NASDAQ	ATSG	Mon, Jun 15, 2009	2.05	2.13	2.03	2.13
271	NASDAQ	ATSG	Fri, Jun 12, 2009	2.17	2.17	2.05	2.10
270	NASDAQ	ATSG	Thu, Jun 11, 2009	2.07	2.18	1.98	2.15
269	NASDAQ	ATSG	Wed, Jun 10, 2009	2.12	2.15	1.98	2.06
268	NASDAQ	ATSG	Tue, Jun 9, 2009	2.06	2.32	2.06	2.14
267	NASDAQ	ATSG	Mon, Jun 8, 2009	2.25	2.25	1.96	2.22
266	NASDAQ	ATSG	Fri, Jun 5, 2009	2.34	2.40	2.16	2.25
265	NASDAQ	ATSG	Thu, Jun 4, 2009	1.93	2.40	1.77	2.20
264	NASDAQ	ATSG	Wed, Jun 3, 2009	2.15	2.15	1.71	1.91
263	NASDAQ	ATSG	Tue, Jun 2, 2009	2.34	2.43	2.20	2.21
262	NASDAQ	ATSG	Mon, Jun 1, 2009	1.95	2.40	1.90	2.29
261	NASDAQ	ATSG	Fri, May 29, 2009	1.44	1.89	1.40	1.86
260	NASDAQ	ATSG	Thu, May 28, 2009	1.43	1.48	1.31	1.40
259	NASDAQ	ATSG	Wed, May 27, 2009	1.30	1.41	1.22	1.40
258	NASDAQ	ATSG	Tue, May 26, 2009	1.07	1.30	1.05	1.30
257	NASDAQ	ATSG	Fri, May 22, 2009	1.11	1.11	1.01	1.07
256	NASDAQ	ATSG	Thu, May 21, 2009	1.03	1.10	1.00	1.06
255	NASDAQ	ATSG	Wed, May 20, 2009	0.82	1.05	0.82	1.03
254	NASDAQ	ATSG	Tue, May 19, 2009	0.95	0.95	0.71	0.79
253	NASDAQ	ATSG	Mon, May 18, 2009	0.88	0.97	0.86	0.87
252	NASDAQ	ATSG	Fri, May 15, 2009	0.97	1.01	0.87	0.87
251	NASDAQ	ATSG	Thu, May 14, 2009	0.90	0.98	0.85	0.93
250	NASDAQ	ATSG	Wed, May 13, 2009	1.04	1.08	0.92	0.98
249	NASDAQ	ATSG	Tue, May 12, 2009	1.01	1.24	0.88	1.15
248	NASDAQ	ATSG	Mon, May 11, 2009	0.70	0.79	0.69	0.77
247	NASDAQ	ATSG	Fri, May 8, 2009	0.64	0.69	0.62	0.68
246	NASDAQ	ATSG	Thu, May 7, 2009	0.66	0.70	0.64	0.64
245	NASDAQ	ATSG	Wed, May 6, 2009	0.66	0.68	0.65	0.67
244	NASDAQ	ATSG	Tue, May 5, 2009	0.70	0.70	0.67	0.67
243	NASDAQ	ATSG	Mon, May 4, 2009	0.70	0.72	0.65	0.70
242	NASDAQ	ATSG	Fri, May 1, 2009	0.67	0.73	0.64	0.70
241	NASDAQ	ATSG	Thu, Apr 30, 2009	0.66	0.70	0.63	0.64
240	NASDAQ	ATSG	Wed, Apr 29, 2009	0.63	0.71	0.62	0.64
239	NASDAQ	ATSG	Tue, Apr 28, 2009	0.69	0.72	0.44	0.65
238	NASDAQ	ATSG	Mon, Apr 27, 2009	0.70	0.74	0.70	0.70
237	NASDAQ	ATSG	Fri, Apr 24, 2009	0.72	0.73	0.70	0.70
236	NASDAQ	ATSG	Thu, Apr 23, 2009	0.73	0.73	0.70	0.72
235	NASDAQ	ATSG	Wed, Apr 22, 2009	0.72	0.80	0.72	0.73
234	NASDAQ	ATSG	Tue, Apr 21, 2009	0.70	0.78	0.70	0.76
233	NASDAQ	ATSG	Mon, Apr 20, 2009	0.72	0.78	0.69	0.70
232	NASDAQ	ATSG	Fri, Apr 17, 2009	0.70	0.79	0.60	0.74
231	NASDAQ	ATSG	Thu, Apr 16, 2009	0.77	0.78	0.73	0.73
230	NASDAQ	ATSG	Wed, Apr 15, 2009	0.77	0.78	0.71	0.77
229	NASDAQ	ATSG	Tue, Apr 14, 2009	0.78	0.79	0.75	0.77
228	NASDAQ	ATSG	Mon, Apr 13, 2009	0.82	0.82	0.71	0.78
227	NASDAQ	ATSG	Thu, Apr 9, 2009	0.81	0.82	0.76	0.77
226	NASDAQ	ATSG	Wed, Apr 8, 2009	0.77	0.82	0.77	0.79
225	NASDAQ	ATSG	Tue, Apr 7, 2009	0.80	0.80	0.76	0.77
224	NASDAQ	ATSG	Mon, Apr 6, 2009	0.78	0.79	0.70	0.75
223	NASDAQ	ATSG	Fri, Apr 3, 2009	0.79	0.80	0.77	0.77
222	NASDAQ	ATSG	Thu, Apr 2, 2009	0.79	0.80	0.75	0.77
221	NASDAQ	ATSG	Wed, Apr 1, 2009	0.79	0.81	0.74	0.79
220	NASDAQ	ATSG	Tue, Mar 31, 2009	0.76	0.81	0.71	0.76
219	NASDAQ	ATSG	Mon, Mar 30, 2009	0.83	0.83	0.70	0.76
218	NASDAQ	ATSG	Fri, Mar 27, 2009	0.72	0.81	0.68	0.81
217	NASDAQ	ATSG	Thu, Mar 26, 2009	0.70	0.75	0.62	0.70
216	NASDAQ	ATSG	Wed, Mar 25, 2009	0.73	0.78	0.62	0.68
215	NASDAQ	ATSG	Tue, Mar 24, 2009	0.84	0.84	0.72	0.73
214	NASDAQ	ATSG	Mon, Mar 23, 2009	0.60	0.78	0.50	0.70
213	NASDAQ	ATSG	Fri, Mar 20, 2009	0.35	0.63	0.32	0.63
212	NASDAQ	ATSG	Thu, Mar 19, 2009	0.37	0.38	0.30	0.35
211	NASDAQ	ATSG	Wed, Mar 18, 2009	0.25	0.39	0.25	0.38
210	NASDAQ	ATSG	Tue, Mar 17, 2009	0.24	0.25	0.22	0.25
209	NASDAQ	ATSG	Mon, Mar 16, 2009	0.23	0.24	0.21	0.22
208	NASDAQ	ATSG	Fri, Mar 13, 2009	0.20	0.24	0.20	0.22
207	NASDAQ	ATSG	Thu, Mar 12, 2009	0.20	0.22	0.20	0.20
206	NASDAQ	ATSG	Wed, Mar 11, 2009	0.19	0.23	0.19	0.21
205	NASDAQ	ATSG	Tue, Mar 10, 2009	0.20	0.22	0.19	0.22
204	NASDAQ	ATSG	Mon, Mar 9, 2009	0.22	0.23	0.19	0.20
203	NASDAQ	ATSG	Fri, Mar 6, 2009	0.19	0.22	0.19	0.22
202	NASDAQ	ATSG	Thu, Mar 5, 2009	0.21	0.21	0.19	0.20
201	NASDAQ	ATSG	Wed, Mar 4, 2009	0.19	0.22	0.19	0.21
200	NASDAQ	ATSG	Tue, Mar 3, 2009	0.19	0.22	0.19	0.20
199	NASDAQ	ATSG	Mon, Mar 2, 2009	0.20	0.20	0.18	0.19
198	NASDAQ	ATSG	Fri, Feb 27, 2009	0.22	0.24	0.19	0.19
197	NASDAQ	ATSG	Thu, Feb 26, 2009	0.23	0.24	0.19	0.22
196	NASDAQ	ATSG	Wed, Feb 25, 2009	0.21	0.22	0.19	0.21
195	NASDAQ	ATSG	Tue, Feb 24, 2009	0.23	0.23	0.18	0.21
194	NASDAQ	ATSG	Mon, Feb 23, 2009	0.24	0.24	0.18	0.19
193	NASDAQ	ATSG	Fri, Feb 20, 2009	0.19	0.27	0.17	0.17
192	NASDAQ	ATSG	Thu, Feb 19, 2009	0.20	0.21	0.17	0.17
191	NASDAQ	ATSG	Wed, Feb 18, 2009	0.19	0.21	0.19	0.20
190	NASDAQ	ATSG	Tue, Feb 17, 2009	0.19	0.19	0.19	0.19
189	NASDAQ	ATSG	Fri, Feb 13, 2009	0.19	0.21	0.18	0.19
188	NASDAQ	ATSG	Thu, Feb 12, 2009	0.20	0.22	0.18	0.19
187	NASDAQ	ATSG	Wed, Feb 11, 2009	0.19	0.21	0.18	0.20
186	NASDAQ	ATSG	Tue, Feb 10, 2009	0.21	0.22	0.18	0.19
185	NASDAQ	ATSG	Mon, Feb 9, 2009	0.22	0.23	0.20	0.21
184	NASDAQ	ATSG	Fri, Feb 6, 2009	0.18	0.22	0.17	0.22
183	NASDAQ	ATSG	Thu, Feb 5, 2009	0.19	0.21	0.17	0.18
182	NASDAQ	ATSG	Wed, Feb 4, 2009	0.20	0.21	0.18	0.19
181	NASDAQ	ATSG	Tue, Feb 3, 2009	0.18	0.22	0.18	0.19
180	NASDAQ	ATSG	Mon, Feb 2, 2009	0.23	0.24	0.18	0.19
179	NASDAQ	ATSG	Fri, Jan 30, 2009	0.25	0.25	0.23	0.24
178	NASDAQ	ATSG	Thu, Jan 29, 2009	0.24	0.25	0.23	0.25
177	NASDAQ	ATSG	Wed, Jan 28, 2009	0.24	0.27	0.21	0.24
176	NASDAQ	ATSG	Tue, Jan 27, 2009	0.23	0.26	0.23	0.24
175	NASDAQ	ATSG	Mon, Jan 26, 2009	0.25	0.25	0.22	0.24
174	NASDAQ	ATSG	Fri, Jan 23, 2009	0.23	0.25	0.23	0.24
173	NASDAQ	ATSG	Thu, Jan 22, 2009	0.23	0.25	0.22	0.23
172	NASDAQ	ATSG	Wed, Jan 21, 2009	0.23	0.25	0.21	0.23
171	NASDAQ	ATSG	Tue, Jan 20, 2009	0.23	0.25	0.20	0.23
170	NASDAQ	ATSG	Fri, Jan 16, 2009	0.27	0.27	0.22	0.23
169	NASDAQ	ATSG	Thu, Jan 15, 2009	0.30	0.30	0.23	0.24
168	NASDAQ	ATSG	Wed, Jan 14, 2009	0.27	0.32	0.26	0.27
167	NASDAQ	ATSG	Tue, Jan 13, 2009	0.28	0.30	0.26	0.27
166	NASDAQ	ATSG	Mon, Jan 12, 2009	0.28	0.32	0.26	0.26
165	NASDAQ	ATSG	Fri, Jan 9, 2009	0.25	0.28	0.25	0.26
164	NASDAQ	ATSG	Thu, Jan 8, 2009	0.29	0.29	0.25	0.27
163	NASDAQ	ATSG	Wed, Jan 7, 2009	0.30	0.31	0.27	0.27
162	NASDAQ	ATSG	Tue, Jan 6, 2009	0.30	0.33	0.28	0.28
161	NASDAQ	ATSG	Mon, Jan 5, 2009	0.32	0.35	0.25	0.28
160	NASDAQ	ATSG	Fri, Jan 2, 2009	0.20	0.31	0.20	0.31
159	NASDAQ	ATSG	Wed, Dec 31, 2008	0.18	0.20	0.18	0.18
158	NASDAQ	ATSG	Tue, Dec 30, 2008	0.20	0.20	0.18	0.19
157	NASDAQ	ATSG	Mon, Dec 29, 2008	0.20	0.21	0.19	0.19
156	NASDAQ	ATSG	Fri, Dec 26, 2008	0.21	0.21	0.19	0.20
155	NASDAQ	ATSG	Wed, Dec 24, 2008	0.19	0.22	0.19	0.21
154	NASDAQ	ATSG	Tue, Dec 23, 2008	0.19	0.22	0.19	0.21
153	NASDAQ	ATSG	Mon, Dec 22, 2008	0.20	0.23	0.19	0.19
152	NASDAQ	ATSG	Fri, Dec 19, 2008	0.19	0.24	0.19	0.20
151	NASDAQ	ATSG	Thu, Dec 18, 2008	0.20	0.22	0.20	0.20
150	NASDAQ	ATSG	Wed, Dec 17, 2008	0.25	0.25	0.20	0.20
149	NASDAQ	ATSG	Tue, Dec 16, 2008	0.25	0.26	0.20	0.21
148	NASDAQ	ATSG	Mon, Dec 15, 2008	0.29	0.29	0.22	0.24
147	NASDAQ	ATSG	Fri, Dec 12, 2008	0.27	0.28	0.21	0.28
146	NASDAQ	ATSG	Thu, Dec 11, 2008	0.26	0.31	0.26	0.27
145	NASDAQ	ATSG	Wed, Dec 10, 2008	0.30	0.31	0.26	0.27
144	NASDAQ	ATSG	Tue, Dec 9, 2008	0.30	0.34	0.27	0.28
143	NASDAQ	ATSG	Mon, Dec 8, 2008	0.36	0.37	0.29	0.31
142	NASDAQ	ATSG	Fri, Dec 5, 2008	0.34	0.34	0.29	0.32
141	NASDAQ	ATSG	Thu, Dec 4, 2008	0.38	0.40	0.33	0.36
140	NASDAQ	ATSG	Wed, Dec 3, 2008	0.29	0.36	0.29	0.35
139	NASDAQ	ATSG	Tue, Dec 2, 2008	0.28	0.33	0.27	0.32
138	NASDAQ	ATSG	Mon, Dec 1, 2008	0.32	0.34	0.25	0.30
137	NASDAQ	ATSG	Fri, Nov 28, 2008	0.30	0.32	0.26	0.32
136	NASDAQ	ATSG	Wed, Nov 26, 2008	0.20	0.30	0.19	0.28
135	NASDAQ	ATSG	Tue, Nov 25, 2008	0.17	0.24	0.15	0.23
134	NASDAQ	ATSG	Mon, Nov 24, 2008	0.15	0.20	0.15	0.12
133	NASDAQ	ATSG	Fri, Nov 21, 2008	0.17	0.19	0.15	0.16
132	NASDAQ	ATSG	Thu, Nov 20, 2008	0.19	0.19	0.15	0.19
131	NASDAQ	ATSG	Wed, Nov 19, 2008	0.20	0.20	0.15	0.15
130	NASDAQ	ATSG	Tue, Nov 18, 2008	0.17	0.17	0.15	0.16
129	NASDAQ	ATSG	Mon, Nov 17, 2008	0.19	0.20	0.15	0.15
128	NASDAQ	ATSG	Fri, Nov 14, 2008	0.20	0.20	0.15	0.16
127	NASDAQ	ATSG	Thu, Nov 13, 2008	0.28	0.28	0.15	0.16
126	NASDAQ	ATSG	Wed, Nov 12, 2008	0.22	0.25	0.17	0.18
125	NASDAQ	ATSG	Tue, Nov 11, 2008	0.25	0.26	0.20	0.20
124	NASDAQ	ATSG	Mon, Nov 10, 2008	0.24	0.28	0.24	0.25
123	NASDAQ	ATSG	Fri, Nov 7, 2008	0.25	0.26	0.22	0.25
122	NASDAQ	ATSG	Thu, Nov 6, 2008	0.29	0.29	0.24	0.25
121	NASDAQ	ATSG	Wed, Nov 5, 2008	0.29	0.30	0.27	0.29
120	NASDAQ	ATSG	Tue, Nov 4, 2008	0.30	0.33	0.29	0.29
119	NASDAQ	ATSG	Mon, Nov 3, 2008	0.32	0.33	0.30	0.30
118	NASDAQ	ATSG	Fri, Oct 31, 2008	0.33	0.33	0.30	0.33
117	NASDAQ	ATSG	Thu, Oct 30, 2008	0.32	0.33	0.30	0.33
116	NASDAQ	ATSG	Wed, Oct 29, 2008	0.33	0.36	0.30	0.31
115	NASDAQ	ATSG	Tue, Oct 28, 2008	0.45	0.45	0.33	0.33
114	NASDAQ	ATSG	Mon, Oct 27, 2008	0.45	0.45	0.32	0.43
113	NASDAQ	ATSG	Fri, Oct 24, 2008	0.39	0.39	0.30	0.33
112	NASDAQ	ATSG	Thu, Oct 23, 2008	0.45	0.45	0.37	0.37
111	NASDAQ	ATSG	Wed, Oct 22, 2008	0.37	0.49	0.35	0.45
110	NASDAQ	ATSG	Tue, Oct 21, 2008	0.54	0.54	0.28	0.37
109	NASDAQ	ATSG	Mon, Oct 20, 2008	0.58	0.58	0.42	0.42
108	NASDAQ	ATSG	Fri, Oct 17, 2008	0.49	0.64	0.33	0.49
107	NASDAQ	ATSG	Thu, Oct 16, 2008	0.66	0.66	0.40	0.42
106	NASDAQ	ATSG	Wed, Oct 15, 2008	0.52	0.52	0.46	0.48
105	NASDAQ	ATSG	Tue, Oct 14, 2008	0.50	0.52	0.45	0.48
104	NASDAQ	ATSG	Mon, Oct 13, 2008	0.39	0.52	0.39	0.50
103	NASDAQ	ATSG	Fri, Oct 10, 2008	0.36	0.42	0.33	0.41
102	NASDAQ	ATSG	Thu, Oct 9, 2008	0.35	0.45	0.35	0.38
101	NASDAQ	ATSG	Wed, Oct 8, 2008	0.35	0.40	0.31	0.39
100	NASDAQ	ATSG	Tue, Oct 7, 2008	0.55	0.55	0.35	0.35
99	NASDAQ	ATSG	Mon, Oct 6, 2008	0.52	0.57	0.33	0.49
98	NASDAQ	ATSG	Fri, Oct 3, 2008	0.60	0.68	0.58	0.61
97	NASDAQ	ATSG	Thu, Oct 2, 2008	0.69	0.70	0.60	0.68
96	NASDAQ	ATSG	Wed, Oct 1, 2008	0.70	0.73	0.66	0.71
95	NASDAQ	ATSG	Tue, Sep 30, 2008	0.65	0.78	0.65	0.74
94	NASDAQ	ATSG	Mon, Sep 29, 2008	0.72	0.74	0.62	0.72
93	NASDAQ	ATSG	Fri, Sep 26, 2008	0.80	0.80	0.72	0.74
92	NASDAQ	ATSG	Thu, Sep 25, 2008	0.84	0.85	0.78	0.81
91	NASDAQ	ATSG	Wed, Sep 24, 2008	0.75	0.84	0.75	0.81
90	NASDAQ	ATSG	Tue, Sep 23, 2008	0.83	0.89	0.75	0.76
89	NASDAQ	ATSG	Mon, Sep 22, 2008	0.89	0.89	0.81	0.83
88	NASDAQ	ATSG	Fri, Sep 19, 2008	0.97	0.97	0.87	0.89
87	NASDAQ	ATSG	Thu, Sep 18, 2008	0.85	0.87	0.80	0.84
86	NASDAQ	ATSG	Wed, Sep 17, 2008	0.92	0.92	0.81	0.85
85	NASDAQ	ATSG	Tue, Sep 16, 2008	0.91	0.94	0.90	0.90
84	NASDAQ	ATSG	Mon, Sep 15, 2008	0.92	0.94	0.91	0.91
83	NASDAQ	ATSG	Fri, Sep 12, 2008	0.91	0.97	0.91	0.94
82	NASDAQ	ATSG	Thu, Sep 11, 2008	0.98	0.98	0.91	0.95
81	NASDAQ	ATSG	Wed, Sep 10, 2008	0.96	0.98	0.95	0.96
80	NASDAQ	ATSG	Tue, Sep 9, 2008	0.99	0.99	0.95	0.97
79	NASDAQ	ATSG	Mon, Sep 8, 2008	0.95	0.97	0.93	0.97
78	NASDAQ	ATSG	Fri, Sep 5, 2008	0.98	0.98	0.94	0.96
77	NASDAQ	ATSG	Thu, Sep 4, 2008	0.98	0.98	0.95	0.97
76	NASDAQ	ATSG	Wed, Sep 3, 2008	0.96	1.01	0.94	0.94
75	NASDAQ	ATSG	Tue, Sep 2, 2008	0.99	1.00	0.96	0.96
74	NASDAQ	ATSG	Fri, Aug 29, 2008	0.99	0.99	0.96	0.99
73	NASDAQ	ATSG	Thu, Aug 28, 2008	0.97	0.98	0.93	0.96
72	NASDAQ	ATSG	Wed, Aug 27, 2008	0.96	0.98	0.92	0.95
71	NASDAQ	ATSG	Tue, Aug 26, 2008	1.00	1.00	0.96	0.97
70	NASDAQ	ATSG	Mon, Aug 25, 2008	0.97	1.01	0.91	0.97
69	NASDAQ	ATSG	Fri, Aug 22, 2008	0.99	1.00	0.95	0.97
68	NASDAQ	ATSG	Thu, Aug 21, 2008	0.95	0.99	0.93	0.98
67	NASDAQ	ATSG	Wed, Aug 20, 2008	0.98	0.99	0.93	0.95
66	NASDAQ	ATSG	Tue, Aug 19, 2008	0.91	0.97	0.91	0.96
65	NASDAQ	ATSG	Mon, Aug 18, 2008	0.95	0.98	0.90	0.91
64	NASDAQ	ATSG	Fri, Aug 15, 2008	0.90	0.93	0.89	0.91
63	NASDAQ	ATSG	Thu, Aug 14, 2008	0.91	0.98	0.91	0.94
62	NASDAQ	ATSG	Wed, Aug 13, 2008	1.02	1.02	0.94	0.95
61	NASDAQ	ATSG	Tue, Aug 12, 2008	0.91	1.01	0.91	1.00
60	NASDAQ	ATSG	Mon, Aug 11, 2008	0.95	0.98	0.95	0.97
59	NASDAQ	ATSG	Fri, Aug 8, 2008	0.95	1.00	0.87	1.00
58	NASDAQ	ATSG	Thu, Aug 7, 2008	1.03	1.03	0.94	0.94
57	NASDAQ	ATSG	Wed, Aug 6, 2008	0.97	1.01	0.94	1.01
56	NASDAQ	ATSG	Tue, Aug 5, 2008	1.00	1.01	0.91	0.91
55	NASDAQ	ATSG	Mon, Aug 4, 2008	1.00	1.01	0.95	0.99
54	NASDAQ	ATSG	Fri, Aug 1, 2008	0.90	1.01	0.90	1.00
53	NASDAQ	ATSG	Thu, Jul 31, 2008	0.94	0.95	0.85	0.91
52	NASDAQ	ATSG	Wed, Jul 30, 2008	0.88	0.94	0.87	0.94
51	NASDAQ	ATSG	Tue, Jul 29, 2008	0.81	0.89	0.81	0.89
50	NASDAQ	ATSG	Mon, Jul 28, 2008	0.87	0.90	0.81	0.86
49	NASDAQ	ATSG	Fri, Jul 25, 2008	0.86	0.90	0.80	0.90
48	NASDAQ	ATSG	Thu, Jul 24, 2008	1.00	1.00	0.89	0.89
47	NASDAQ	ATSG	Wed, Jul 23, 2008	0.97	0.97	0.90	0.94
46	NASDAQ	ATSG	Tue, Jul 22, 2008	0.88	0.98	0.83	0.94
45	NASDAQ	ATSG	Mon, Jul 21, 2008	1.00	1.00	0.80	0.82
44	NASDAQ	ATSG	Fri, Jul 18, 2008	0.95	0.95	0.80	0.83
43	NASDAQ	ATSG	Thu, Jul 17, 2008	0.79	0.86	0.79	0.85
42	NASDAQ	ATSG	Wed, Jul 16, 2008	0.75	0.86	0.75	0.79
41	NASDAQ	ATSG	Tue, Jul 15, 2008	0.94	0.94	0.81	0.82
40	NASDAQ	ATSG	Mon, Jul 14, 2008	0.84	0.94	0.80	0.87
39	NASDAQ	ATSG	Fri, Jul 11, 2008	0.89	0.90	0.77	0.90
38	NASDAQ	ATSG	Thu, Jul 10, 2008	0.94	0.95	0.87	0.87
37	NASDAQ	ATSG	Wed, Jul 9, 2008	0.94	0.98	0.91	0.94
36	NASDAQ	ATSG	Tue, Jul 8, 2008	0.97	1.12	0.91	0.92
35	NASDAQ	ATSG	Mon, Jul 7, 2008	1.00	1.00	0.95	1.00
34	NASDAQ	ATSG	Thu, Jul 3, 2008	0.99	1.02	0.96	0.96
33	NASDAQ	ATSG	Wed, Jul 2, 2008	0.97	1.00	0.95	0.98
32	NASDAQ	ATSG	Tue, Jul 1, 2008	0.95	1.12	0.95	0.99
31	NASDAQ	ATSG	Mon, Jun 30, 2008	0.96	1.02	0.93	1.00
30	NASDAQ	ATSG	Fri, Jun 27, 2008	0.98	1.09	0.91	0.96
29	NASDAQ	ATSG	Thu, Jun 26, 2008	1.04	1.06	0.99	1.02
28	NASDAQ	ATSG	Wed, Jun 25, 2008	1.03	1.07	1.02	1.06
27	NASDAQ	ATSG	Tue, Jun 24, 2008	1.11	1.11	1.04	1.04
26	NASDAQ	ATSG	Mon, Jun 23, 2008	1.15	1.15	1.05	1.09
25	NASDAQ	ATSG	Fri, Jun 20, 2008	1.16	1.24	1.14	1.14
24	NASDAQ	ATSG	Thu, Jun 19, 2008	1.15	1.16	1.11	1.16
23	NASDAQ	ATSG	Wed, Jun 18, 2008	1.09	1.14	1.05	1.14
22	NASDAQ	ATSG	Tue, Jun 17, 2008	0.91	1.15	0.91	1.11
21	NASDAQ	ATSG	Mon, Jun 16, 2008	0.89	0.97	0.84	0.95
20	NASDAQ	ATSG	Fri, Jun 13, 2008	0.84	0.89	0.78	0.89
19	NASDAQ	ATSG	Thu, Jun 12, 2008	0.90	0.94	0.88	0.89
18	NASDAQ	ATSG	Wed, Jun 11, 2008	0.96	0.98	0.90	0.93
17	NASDAQ	ATSG	Tue, Jun 10, 2008	0.90	1.01	0.87	0.97
16	NASDAQ	ATSG	Mon, Jun 9, 2008	1.00	1.00	0.85	0.94
15	NASDAQ	ATSG	Fri, Jun 6, 2008	1.12	1.13	0.91	0.97
14	NASDAQ	ATSG	Thu, Jun 5, 2008	1.21	1.22	1.12	1.15
13	NASDAQ	ATSG	Wed, Jun 4, 2008	1.27	1.30	1.18	1.20
12	NASDAQ	ATSG	Tue, Jun 3, 2008	1.43	1.46	1.28	1.30
11	NASDAQ	ATSG	Mon, Jun 2, 2008	1.67	1.67	1.38	1.44
10	NASDAQ	ATSG	Fri, May 30, 2008	1.72	1.73	1.59	1.65
9	NASDAQ	ATSG	Thu, May 29, 2008	1.74	1.83	1.65	1.72
8	NASDAQ	ATSG	Wed, May 28, 2008	2.52	2.53	1.55	1.73
7	NASDAQ	ATSG	Tue, May 27, 2008	2.90	2.98	2.84	2.97
6	NASDAQ	ATSG	Fri, May 23, 2008	2.88	3.00	2.82	2.91
5	NASDAQ	ATSG	Thu, May 22, 2008	3.00	3.05	2.86	2.93
4	NASDAQ	ATSG	Wed, May 21, 2008	3.09	3.12	2.97	2.99
3	NASDAQ	ATSG	Tue, May 20, 2008	3.15	3.18	3.09	3.11
2	NASDAQ	ATSG	Mon, May 19, 2008	3.20	3.52	3.10	3.11
1	NASDAQ	ATSG	Fri, May 16, 2008	3.40	3.65	2.92	3.09
#	Exchange	Symbol	Date	Open	High	Low	Close

Air Transport Services Group Inc NASDAQ:ATSG 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