A10 Networks Inc NYSE:ATEN Historical Prices

Below are the 2504 trading days of historical prices for ATEN.

#	Exchange	Symbol	Date	Open	High	Low	Close
2504	NYSE	ATEN	Fri, Mar 1, 2024	13.30	13.65	13.27	13.65
2503	NYSE	ATEN	Thu, Feb 29, 2024	13.32	13.45	13.13	13.31
2502	NYSE	ATEN	Wed, Feb 28, 2024	13.27	13.43	13.15	13.22
2501	NYSE	ATEN	Tue, Feb 27, 2024	13.52	13.57	13.28	13.30
2500	NYSE	ATEN	Mon, Feb 26, 2024	13.25	13.51	13.21	13.45
2499	NYSE	ATEN	Fri, Feb 23, 2024	13.14	13.44	13.13	13.27
2498	NYSE	ATEN	Thu, Feb 22, 2024	12.97	13.16	12.94	13.13
2497	NYSE	ATEN	Wed, Feb 21, 2024	12.85	12.91	12.75	12.89
2496	NYSE	ATEN	Tue, Feb 20, 2024	12.90	12.99	12.85	12.92
2495	NYSE	ATEN	Fri, Feb 16, 2024	13.01	13.20	12.92	12.99
2494	NYSE	ATEN	Thu, Feb 15, 2024	13.02	13.12	12.88	13.11
2493	NYSE	ATEN	Wed, Feb 14, 2024	12.97	13.08	12.82	12.95
2492	NYSE	ATEN	Tue, Feb 13, 2024	12.87	13.06	12.78	12.86
2491	NYSE	ATEN	Mon, Feb 12, 2024	13.25	13.31	13.09	13.19
2490	NYSE	ATEN	Fri, Feb 9, 2024	12.75	13.24	12.65	13.24
2489	NYSE	ATEN	Thu, Feb 8, 2024	12.96	13.10	12.64	12.65
2488	NYSE	ATEN	Wed, Feb 7, 2024	12.80	13.04	12.40	12.96
2487	NYSE	ATEN	Tue, Feb 6, 2024	12.88	13.15	12.79	13.04
2486	NYSE	ATEN	Mon, Feb 5, 2024	13.06	13.09	12.91	12.93
2485	NYSE	ATEN	Fri, Feb 2, 2024	13.32	13.32	13.12	13.15
2484	NYSE	ATEN	Thu, Feb 1, 2024	13.41	13.51	13.28	13.41
2483	NYSE	ATEN	Wed, Jan 31, 2024	13.59	13.67	13.36	13.37
2482	NYSE	ATEN	Tue, Jan 30, 2024	13.78	13.90	13.47	13.58
2481	NYSE	ATEN	Mon, Jan 29, 2024	13.65	13.80	13.50	13.78
2480	NYSE	ATEN	Fri, Jan 26, 2024	13.98	13.98	13.79	13.79
2479	NYSE	ATEN	Thu, Jan 25, 2024	14.09	14.17	13.78	13.92
2478	NYSE	ATEN	Wed, Jan 24, 2024	14.03	14.05	13.89	13.93
2477	NYSE	ATEN	Tue, Jan 23, 2024	14.01	14.14	13.88	13.92
2476	NYSE	ATEN	Mon, Jan 22, 2024	13.70	14.03	13.58	13.90
2475	NYSE	ATEN	Fri, Jan 19, 2024	13.70	13.72	13.53	13.58
2474	NYSE	ATEN	Thu, Jan 18, 2024	13.48	13.67	13.42	13.65
2473	NYSE	ATEN	Wed, Jan 17, 2024	13.43	13.54	13.34	13.37
2472	NYSE	ATEN	Tue, Jan 16, 2024	13.47	13.63	13.46	13.52
2471	NYSE	ATEN	Fri, Jan 12, 2024	13.52	13.64	13.47	13.55
2470	NYSE	ATEN	Thu, Jan 11, 2024	13.27	13.47	13.19	13.45
2469	NYSE	ATEN	Wed, Jan 10, 2024	13.09	13.27	13.09	13.27
2468	NYSE	ATEN	Tue, Jan 9, 2024	13.11	13.20	13.06	13.12
2467	NYSE	ATEN	Mon, Jan 8, 2024	12.95	13.23	12.90	13.18
2466	NYSE	ATEN	Fri, Jan 5, 2024	12.77	13.02	12.76	12.92
2465	NYSE	ATEN	Thu, Jan 4, 2024	12.90	12.94	12.83	12.84
2464	NYSE	ATEN	Wed, Jan 3, 2024	12.92	13.18	12.83	12.83
2463	NYSE	ATEN	Tue, Jan 2, 2024	13.05	13.16	12.87	13.03
2462	NYSE	ATEN	Fri, Dec 29, 2023	13.29	13.37	13.17	13.17
2461	NYSE	ATEN	Thu, Dec 28, 2023	13.30	13.39	13.24	13.31
2460	NYSE	ATEN	Wed, Dec 27, 2023	13.26	13.39	13.19	13.32
2459	NYSE	ATEN	Tue, Dec 26, 2023	13.29	13.47	13.26	13.35
2458	NYSE	ATEN	Fri, Dec 22, 2023	13.25	13.38	13.14	13.25
2457	NYSE	ATEN	Thu, Dec 21, 2023	13.22	13.24	12.99	13.21
2456	NYSE	ATEN	Wed, Dec 20, 2023	13.32	13.52	13.09	13.10
2455	NYSE	ATEN	Tue, Dec 19, 2023	13.32	13.41	13.17	13.33
2454	NYSE	ATEN	Mon, Dec 18, 2023	13.28	13.35	13.15	13.18
2453	NYSE	ATEN	Fri, Dec 15, 2023	13.23	13.34	13.07	13.31
2452	NYSE	ATEN	Thu, Dec 14, 2023	13.22	13.47	12.96	13.21
2451	NYSE	ATEN	Wed, Dec 13, 2023	13.03	13.24	12.77	13.16
2450	NYSE	ATEN	Tue, Dec 12, 2023	12.99	13.09	12.91	13.02
2449	NYSE	ATEN	Mon, Dec 11, 2023	12.81	13.12	12.74	13.02
2448	NYSE	ATEN	Fri, Dec 8, 2023	12.51	12.82	12.50	12.74
2447	NYSE	ATEN	Thu, Dec 7, 2023	12.57	12.71	12.45	12.56
2446	NYSE	ATEN	Wed, Dec 6, 2023	12.74	12.86	12.58	12.59
2445	NYSE	ATEN	Tue, Dec 5, 2023	12.85	12.87	12.66	12.75
2444	NYSE	ATEN	Mon, Dec 4, 2023	12.62	12.98	12.62	12.85
2443	NYSE	ATEN	Fri, Dec 1, 2023	12.40	12.69	12.34	12.67
2442	NYSE	ATEN	Thu, Nov 30, 2023	12.40	12.54	12.35	12.49
2441	NYSE	ATEN	Wed, Nov 29, 2023	12.37	12.49	12.22	12.36
2440	NYSE	ATEN	Tue, Nov 28, 2023	12.27	12.39	12.19	12.22
2439	NYSE	ATEN	Mon, Nov 27, 2023	12.21	12.36	12.12	12.33
2438	NYSE	ATEN	Fri, Nov 24, 2023	12.10	12.29	12.10	12.24
2437	NYSE	ATEN	Wed, Nov 22, 2023	12.27	12.33	12.07	12.09
2436	NYSE	ATEN	Tue, Nov 21, 2023	12.00	12.22	12.00	12.21
2435	NYSE	ATEN	Mon, Nov 20, 2023	11.95	12.18	11.92	12.10
2434	NYSE	ATEN	Fri, Nov 17, 2023	11.93	12.10	11.84	11.96
2433	NYSE	ATEN	Thu, Nov 16, 2023	12.07	12.07	11.83	11.92
2432	NYSE	ATEN	Wed, Nov 15, 2023	12.49	12.62	12.18	12.15
2431	NYSE	ATEN	Tue, Nov 14, 2023	12.17	12.60	12.17	12.55
2430	NYSE	ATEN	Mon, Nov 13, 2023	11.90	12.24	11.88	12.03
2429	NYSE	ATEN	Fri, Nov 10, 2023	12.14	12.35	12.01	12.02
2428	NYSE	ATEN	Thu, Nov 9, 2023	11.75	12.23	11.67	12.16
2427	NYSE	ATEN	Wed, Nov 8, 2023	11.82	12.61	11.54	11.71
2426	NYSE	ATEN	Tue, Nov 7, 2023	10.90	11.21	10.84	11.19
2425	NYSE	ATEN	Mon, Nov 6, 2023	10.91	11.07	10.91	10.99
2424	NYSE	ATEN	Fri, Nov 3, 2023	11.05	11.11	10.91	10.93
2423	NYSE	ATEN	Thu, Nov 2, 2023	10.79	10.92	10.67	10.88
2422	NYSE	ATEN	Wed, Nov 1, 2023	10.89	10.89	10.63	10.70
2421	NYSE	ATEN	Tue, Oct 31, 2023	10.84	10.93	10.77	10.87
2420	NYSE	ATEN	Mon, Oct 30, 2023	10.88	10.97	10.55	10.80
2419	NYSE	ATEN	Fri, Oct 27, 2023	10.95	11.11	10.77	10.80
2418	NYSE	ATEN	Thu, Oct 26, 2023	11.17	11.24	10.88	10.95
2417	NYSE	ATEN	Wed, Oct 25, 2023	11.36	11.39	11.04	11.07
2416	NYSE	ATEN	Tue, Oct 24, 2023	11.30	11.41	11.19	11.40
2415	NYSE	ATEN	Mon, Oct 23, 2023	10.99	11.35	10.93	11.23
2414	NYSE	ATEN	Fri, Oct 20, 2023	11.16	11.27	10.90	10.99
2413	NYSE	ATEN	Thu, Oct 19, 2023	11.11	11.31	11.01	11.11
2412	NYSE	ATEN	Wed, Oct 18, 2023	11.23	11.39	11.10	11.17
2411	NYSE	ATEN	Tue, Oct 17, 2023	11.04	11.47	11.04	11.42
2410	NYSE	ATEN	Mon, Oct 16, 2023	11.00	11.19	10.87	11.09
2409	NYSE	ATEN	Fri, Oct 13, 2023	10.84	10.93	10.76	10.91
2408	NYSE	ATEN	Thu, Oct 12, 2023	11.08	11.08	10.78	10.85
2407	NYSE	ATEN	Wed, Oct 11, 2023	11.45	11.57	11.04	11.09
2406	NYSE	ATEN	Tue, Oct 10, 2023	11.70	11.84	11.43	11.49
2405	NYSE	ATEN	Mon, Oct 9, 2023	11.44	11.70	11.35	11.66
2404	NYSE	ATEN	Fri, Oct 6, 2023	11.37	11.76	11.25	11.48
2403	NYSE	ATEN	Thu, Oct 5, 2023	10.94	11.62	10.75	11.50
2402	NYSE	ATEN	Wed, Oct 4, 2023	10.75	11.78	10.04	11.04
2401	NYSE	ATEN	Tue, Oct 3, 2023	15.32	15.41	15.09	15.17
2400	NYSE	ATEN	Mon, Oct 2, 2023	15.01	15.36	14.97	15.35
2399	NYSE	ATEN	Fri, Sep 29, 2023	15.29	15.29	14.95	15.03
2398	NYSE	ATEN	Thu, Sep 28, 2023	14.97	15.30	14.97	15.16
2397	NYSE	ATEN	Wed, Sep 27, 2023	14.74	15.00	14.72	14.97
2396	NYSE	ATEN	Tue, Sep 26, 2023	14.94	15.06	14.68	14.69
2395	NYSE	ATEN	Mon, Sep 25, 2023	14.83	15.11	14.75	14.98
2394	NYSE	ATEN	Fri, Sep 22, 2023	15.02	15.21	14.87	14.93
2393	NYSE	ATEN	Thu, Sep 21, 2023	14.59	15.01	14.49	14.97
2392	NYSE	ATEN	Wed, Sep 20, 2023	14.83	14.93	14.66	14.71
2391	NYSE	ATEN	Tue, Sep 19, 2023	14.52	14.81	14.45	14.76
2390	NYSE	ATEN	Mon, Sep 18, 2023	14.63	14.78	14.49	14.55
2389	NYSE	ATEN	Fri, Sep 15, 2023	14.55	14.71	14.39	14.61
2388	NYSE	ATEN	Thu, Sep 14, 2023	14.65	14.73	14.56	14.59
2387	NYSE	ATEN	Wed, Sep 13, 2023	14.92	14.97	14.54	14.56
2386	NYSE	ATEN	Tue, Sep 12, 2023	15.04	15.32	14.91	14.95
2385	NYSE	ATEN	Mon, Sep 11, 2023	14.86	15.37	14.71	15.15
2384	NYSE	ATEN	Fri, Sep 8, 2023	14.61	14.72	14.50	14.70
2383	NYSE	ATEN	Thu, Sep 7, 2023	14.41	14.71	14.19	14.55
2382	NYSE	ATEN	Wed, Sep 6, 2023	14.54	14.69	14.48	14.65
2381	NYSE	ATEN	Tue, Sep 5, 2023	15.10	15.10	14.49	14.55
2380	NYSE	ATEN	Fri, Sep 1, 2023	14.94	15.29	14.94	15.25
2379	NYSE	ATEN	Thu, Aug 31, 2023	15.12	15.24	14.89	14.89
2378	NYSE	ATEN	Wed, Aug 30, 2023	15.14	15.30	15.10	15.14
2377	NYSE	ATEN	Tue, Aug 29, 2023	14.97	15.17	14.89	15.17
2376	NYSE	ATEN	Mon, Aug 28, 2023	14.68	15.08	14.68	15.00
2375	NYSE	ATEN	Fri, Aug 25, 2023	14.40	14.72	14.39	14.66
2374	NYSE	ATEN	Thu, Aug 24, 2023	14.51	14.55	14.20	14.27
2373	NYSE	ATEN	Wed, Aug 23, 2023	14.50	14.62	14.45	14.47
2372	NYSE	ATEN	Tue, Aug 22, 2023	14.61	14.65	14.49	14.49
2371	NYSE	ATEN	Mon, Aug 21, 2023	14.70	14.81	14.56	14.58
2370	NYSE	ATEN	Fri, Aug 18, 2023	14.46	14.80	14.30	14.69
2369	NYSE	ATEN	Thu, Aug 17, 2023	14.79	14.99	14.56	14.57
2368	NYSE	ATEN	Wed, Aug 16, 2023	15.01	15.17	14.78	14.79
2367	NYSE	ATEN	Tue, Aug 15, 2023	15.28	15.34	15.06	15.06
2366	NYSE	ATEN	Mon, Aug 14, 2023	15.07	15.40	14.96	15.30
2365	NYSE	ATEN	Fri, Aug 11, 2023	15.16	15.34	15.12	15.14
2364	NYSE	ATEN	Thu, Aug 10, 2023	15.35	15.40	15.15	15.19
2363	NYSE	ATEN	Wed, Aug 9, 2023	15.36	15.53	15.24	15.33
2362	NYSE	ATEN	Tue, Aug 8, 2023	15.56	15.61	15.29	15.36
2361	NYSE	ATEN	Mon, Aug 7, 2023	15.80	15.86	15.27	15.63
2360	NYSE	ATEN	Fri, Aug 4, 2023	15.68	15.99	15.59	15.82
2359	NYSE	ATEN	Thu, Aug 3, 2023	15.52	15.62	15.20	15.57
2358	NYSE	ATEN	Wed, Aug 2, 2023	15.71	15.71	15.28	15.55
2357	NYSE	ATEN	Tue, Aug 1, 2023	15.57	15.87	15.47	15.83
2356	NYSE	ATEN	Mon, Jul 31, 2023	15.37	15.57	15.30	15.52
2355	NYSE	ATEN	Fri, Jul 28, 2023	15.48	15.70	15.24	15.58
2354	NYSE	ATEN	Thu, Jul 27, 2023	14.35	15.73	14.35	15.40
2353	NYSE	ATEN	Wed, Jul 26, 2023	14.59	14.65	14.50	14.54
2352	NYSE	ATEN	Tue, Jul 25, 2023	14.37	14.63	14.33	14.62
2351	NYSE	ATEN	Mon, Jul 24, 2023	14.22	14.48	14.19	14.40
2350	NYSE	ATEN	Fri, Jul 21, 2023	14.17	14.21	14.10	14.18
2349	NYSE	ATEN	Thu, Jul 20, 2023	14.16	14.23	14.02	14.06
2348	NYSE	ATEN	Wed, Jul 19, 2023	14.47	14.49	14.15	14.17
2347	NYSE	ATEN	Tue, Jul 18, 2023	14.35	14.58	14.27	14.33
2346	NYSE	ATEN	Mon, Jul 17, 2023	14.15	14.46	14.13	14.40
2345	NYSE	ATEN	Fri, Jul 14, 2023	14.61	14.61	14.02	14.13
2344	NYSE	ATEN	Thu, Jul 13, 2023	14.62	14.73	14.59	14.61
2343	NYSE	ATEN	Wed, Jul 12, 2023	14.70	14.76	14.53	14.55
2342	NYSE	ATEN	Tue, Jul 11, 2023	14.41	14.54	14.37	14.53
2341	NYSE	ATEN	Mon, Jul 10, 2023	14.15	14.54	14.15	14.41
2340	NYSE	ATEN	Fri, Jul 7, 2023	14.11	14.36	14.10	14.24
2339	NYSE	ATEN	Thu, Jul 6, 2023	14.02	14.26	13.98	14.12
2338	NYSE	ATEN	Wed, Jul 5, 2023	14.25	14.29	14.02	14.14
2337	NYSE	ATEN	Mon, Jul 3, 2023	14.50	14.53	14.18	14.28
2336	NYSE	ATEN	Fri, Jun 30, 2023	14.81	14.84	14.53	14.59
2335	NYSE	ATEN	Thu, Jun 29, 2023	14.24	14.75	14.12	14.72
2334	NYSE	ATEN	Wed, Jun 28, 2023	14.19	14.27	14.10	14.24
2333	NYSE	ATEN	Tue, Jun 27, 2023	14.17	14.30	14.11	14.23
2332	NYSE	ATEN	Mon, Jun 26, 2023	14.46	14.54	14.18	14.18
2331	NYSE	ATEN	Fri, Jun 23, 2023	14.96	15.00	14.49	14.52
2330	NYSE	ATEN	Thu, Jun 22, 2023	15.11	15.24	15.01	15.07
2329	NYSE	ATEN	Wed, Jun 21, 2023	15.06	15.17	14.86	15.08
2328	NYSE	ATEN	Tue, Jun 20, 2023	15.26	15.39	15.01	15.15
2327	NYSE	ATEN	Fri, Jun 16, 2023	15.66	15.71	15.28	15.35
2326	NYSE	ATEN	Thu, Jun 15, 2023	14.85	15.45	14.85	15.43
2325	NYSE	ATEN	Wed, Jun 14, 2023	14.75	15.01	14.63	14.92
2324	NYSE	ATEN	Tue, Jun 13, 2023	14.72	14.95	14.65	14.76
2323	NYSE	ATEN	Mon, Jun 12, 2023	14.29	14.67	14.26	14.61
2322	NYSE	ATEN	Fri, Jun 9, 2023	14.20	14.41	14.15	14.19
2321	NYSE	ATEN	Thu, Jun 8, 2023	14.49	14.55	14.13	14.16
2320	NYSE	ATEN	Wed, Jun 7, 2023	14.58	14.81	14.42	14.51
2319	NYSE	ATEN	Tue, Jun 6, 2023	14.42	14.63	14.25	14.59
2318	NYSE	ATEN	Mon, Jun 5, 2023	14.67	14.68	14.31	14.86
2317	NYSE	ATEN	Fri, Jun 2, 2023	14.69	14.90	14.56	14.86
2316	NYSE	ATEN	Thu, Jun 1, 2023	14.87	14.92	14.44	14.62
2315	NYSE	ATEN	Wed, May 31, 2023	14.84	15.05	14.74	14.89
2314	NYSE	ATEN	Tue, May 30, 2023	15.05	15.23	14.87	14.87
2313	NYSE	ATEN	Fri, May 26, 2023	14.59	15.38	14.59	14.98
2312	NYSE	ATEN	Thu, May 25, 2023	14.50	14.70	14.42	14.62
2311	NYSE	ATEN	Wed, May 24, 2023	14.46	14.54	14.20	14.44
2310	NYSE	ATEN	Tue, May 23, 2023	14.07	14.57	14.07	14.54
2309	NYSE	ATEN	Mon, May 22, 2023	14.10	14.19	13.87	14.14
2308	NYSE	ATEN	Fri, May 19, 2023	14.19	14.26	14.02	14.10
2307	NYSE	ATEN	Thu, May 18, 2023	13.98	14.12	13.82	14.07
2306	NYSE	ATEN	Wed, May 17, 2023	13.81	14.11	13.80	14.04
2305	NYSE	ATEN	Tue, May 16, 2023	13.87	13.93	13.78	13.78
2304	NYSE	ATEN	Mon, May 15, 2023	13.86	14.09	13.80	14.01
2303	NYSE	ATEN	Fri, May 12, 2023	13.95	14.10	13.86	13.91
2302	NYSE	ATEN	Thu, May 11, 2023	14.11	14.16	13.78	13.89
2301	NYSE	ATEN	Wed, May 10, 2023	14.04	14.33	13.90	14.27
2300	NYSE	ATEN	Tue, May 9, 2023	13.68	13.95	13.63	13.79
2299	NYSE	ATEN	Mon, May 8, 2023	13.78	13.90	13.61	13.75
2298	NYSE	ATEN	Fri, May 5, 2023	14.09	14.15	12.99	13.76
2297	NYSE	ATEN	Thu, May 4, 2023	13.91	14.29	13.77	13.98
2296	NYSE	ATEN	Wed, May 3, 2023	14.11	14.28	13.99	14.08
2295	NYSE	ATEN	Tue, May 2, 2023	14.25	14.32	13.91	14.04
2294	NYSE	ATEN	Mon, May 1, 2023	14.16	14.68	14.15	14.34
2293	NYSE	ATEN	Fri, Apr 28, 2023	14.20	14.26	14.09	14.14
2292	NYSE	ATEN	Thu, Apr 27, 2023	14.27	14.28	13.98	14.14
2291	NYSE	ATEN	Wed, Apr 26, 2023	14.16	14.35	14.16	14.18
2290	NYSE	ATEN	Tue, Apr 25, 2023	14.53	14.53	14.22	14.24
2289	NYSE	ATEN	Mon, Apr 24, 2023	14.44	14.70	14.44	14.67
2288	NYSE	ATEN	Fri, Apr 21, 2023	14.26	14.44	14.14	14.40
2287	NYSE	ATEN	Thu, Apr 20, 2023	14.29	14.48	14.21	14.26
2286	NYSE	ATEN	Wed, Apr 19, 2023	14.47	14.49	14.16	14.29
2285	NYSE	ATEN	Tue, Apr 18, 2023	14.73	14.79	14.50	14.59
2284	NYSE	ATEN	Mon, Apr 17, 2023	14.83	15.00	14.55	14.67
2283	NYSE	ATEN	Fri, Apr 14, 2023	15.00	15.11	14.71	14.84
2282	NYSE	ATEN	Thu, Apr 13, 2023	14.92	15.14	14.76	15.08
2281	NYSE	ATEN	Wed, Apr 12, 2023	14.88	14.93	14.70	14.76
2280	NYSE	ATEN	Tue, Apr 11, 2023	14.75	14.86	14.63	14.78
2279	NYSE	ATEN	Mon, Apr 10, 2023	14.59	14.79	14.53	14.74
2278	NYSE	ATEN	Thu, Apr 6, 2023	14.65	14.74	14.49	14.71
2277	NYSE	ATEN	Wed, Apr 5, 2023	14.59	14.67	14.48	14.64
2276	NYSE	ATEN	Tue, Apr 4, 2023	14.48	14.92	14.43	14.69
2275	NYSE	ATEN	Mon, Apr 3, 2023	13.48	15.12	13.46	14.71
2274	NYSE	ATEN	Fri, Mar 31, 2023	15.30	15.51	15.28	15.49
2273	NYSE	ATEN	Thu, Mar 30, 2023	15.33	15.44	15.10	15.22
2272	NYSE	ATEN	Wed, Mar 29, 2023	15.27	15.34	15.13	15.24
2271	NYSE	ATEN	Tue, Mar 28, 2023	14.88	15.19	14.82	15.15
2270	NYSE	ATEN	Mon, Mar 27, 2023	15.12	15.13	14.74	14.89
2269	NYSE	ATEN	Fri, Mar 24, 2023	14.72	15.01	14.65	14.98
2268	NYSE	ATEN	Thu, Mar 23, 2023	14.74	14.98	14.68	14.77
2267	NYSE	ATEN	Wed, Mar 22, 2023	14.96	15.09	14.61	14.61
2266	NYSE	ATEN	Tue, Mar 21, 2023	14.76	14.99	14.67	14.97
2265	NYSE	ATEN	Mon, Mar 20, 2023	14.53	14.76	14.42	14.61
2264	NYSE	ATEN	Fri, Mar 17, 2023	14.75	14.79	14.35	14.40
2263	NYSE	ATEN	Thu, Mar 16, 2023	14.17	14.77	14.17	14.75
2262	NYSE	ATEN	Wed, Mar 15, 2023	14.24	14.43	14.04	14.36
2261	NYSE	ATEN	Tue, Mar 14, 2023	14.56	14.79	14.45	14.56
2260	NYSE	ATEN	Mon, Mar 13, 2023	14.34	14.64	14.15	14.23
2259	NYSE	ATEN	Fri, Mar 10, 2023	14.85	14.94	14.27	14.49
2258	NYSE	ATEN	Thu, Mar 9, 2023	15.20	15.23	14.84	14.90
2257	NYSE	ATEN	Wed, Mar 8, 2023	14.97	15.12	14.84	15.12
2256	NYSE	ATEN	Tue, Mar 7, 2023	14.94	15.09	14.73	14.90
2255	NYSE	ATEN	Mon, Mar 6, 2023	15.07	15.11	14.80	14.92
2254	NYSE	ATEN	Fri, Mar 3, 2023	15.27	15.32	14.92	15.08
2253	NYSE	ATEN	Thu, Mar 2, 2023	15.04	15.22	14.85	15.18
2252	NYSE	ATEN	Wed, Mar 1, 2023	15.33	15.47	14.98	15.11
2251	NYSE	ATEN	Tue, Feb 28, 2023	14.95	15.32	14.95	15.22
2250	NYSE	ATEN	Mon, Feb 27, 2023	14.94	15.01	14.80	14.93
2249	NYSE	ATEN	Fri, Feb 24, 2023	14.65	14.87	14.63	14.80
2248	NYSE	ATEN	Thu, Feb 23, 2023	14.91	15.05	14.65	14.82
2247	NYSE	ATEN	Wed, Feb 22, 2023	14.78	14.89	14.52	14.71
2246	NYSE	ATEN	Tue, Feb 21, 2023	14.97	15.13	14.66	14.72
2245	NYSE	ATEN	Fri, Feb 17, 2023	15.01	15.24	14.90	15.19
2244	NYSE	ATEN	Thu, Feb 16, 2023	14.67	15.05	14.62	14.99
2243	NYSE	ATEN	Wed, Feb 15, 2023	14.76	15.02	14.76	14.89
2242	NYSE	ATEN	Tue, Feb 14, 2023	15.11	15.23	14.85	14.86
2241	NYSE	ATEN	Mon, Feb 13, 2023	15.17	15.23	14.94	15.19
2240	NYSE	ATEN	Fri, Feb 10, 2023	14.74	15.18	14.73	15.11
2239	NYSE	ATEN	Thu, Feb 9, 2023	15.23	15.63	14.69	14.81
2238	NYSE	ATEN	Wed, Feb 8, 2023	14.11	16.16	13.90	15.03
2237	NYSE	ATEN	Tue, Feb 7, 2023	15.59	15.75	15.36	15.74
2236	NYSE	ATEN	Mon, Feb 6, 2023	15.98	16.06	15.71	15.73
2235	NYSE	ATEN	Fri, Feb 3, 2023	15.87	16.28	15.87	16.13
2234	NYSE	ATEN	Thu, Feb 2, 2023	15.83	16.16	15.68	16.14
2233	NYSE	ATEN	Wed, Feb 1, 2023	15.53	16.02	15.35	15.88
2232	NYSE	ATEN	Tue, Jan 31, 2023	15.22	15.49	15.05	15.48
2231	NYSE	ATEN	Mon, Jan 30, 2023	15.10	15.30	15.01	15.13
2230	NYSE	ATEN	Fri, Jan 27, 2023	15.71	15.73	15.16	15.21
2229	NYSE	ATEN	Thu, Jan 26, 2023	15.91	16.05	15.59	15.73
2228	NYSE	ATEN	Wed, Jan 25, 2023	15.65	15.92	15.48	15.82
2227	NYSE	ATEN	Tue, Jan 24, 2023	15.86	15.87	15.56	15.75
2226	NYSE	ATEN	Mon, Jan 23, 2023	15.75	15.90	15.65	15.76
2225	NYSE	ATEN	Fri, Jan 20, 2023	15.44	15.70	15.26	15.66
2224	NYSE	ATEN	Thu, Jan 19, 2023	15.34	15.51	15.15	15.28
2223	NYSE	ATEN	Wed, Jan 18, 2023	15.75	15.96	15.31	15.31
2222	NYSE	ATEN	Tue, Jan 17, 2023	15.80	15.88	15.57	15.69
2221	NYSE	ATEN	Fri, Jan 13, 2023	15.79	16.00	15.72	15.82
2220	NYSE	ATEN	Thu, Jan 12, 2023	16.00	16.09	15.79	15.97
2219	NYSE	ATEN	Wed, Jan 11, 2023	15.87	15.99	15.74	15.97
2218	NYSE	ATEN	Tue, Jan 10, 2023	15.88	15.96	15.72	15.81
2217	NYSE	ATEN	Mon, Jan 9, 2023	15.98	16.31	15.79	15.83
2216	NYSE	ATEN	Fri, Jan 6, 2023	15.42	15.94	15.30	15.87
2215	NYSE	ATEN	Thu, Jan 5, 2023	16.64	16.70	15.27	15.36
2214	NYSE	ATEN	Wed, Jan 4, 2023	16.90	17.00	16.59	16.76
2213	NYSE	ATEN	Tue, Jan 3, 2023	16.85	16.99	16.69	16.86
2212	NYSE	ATEN	Fri, Dec 30, 2022	16.57	16.72	16.41	16.63
2211	NYSE	ATEN	Thu, Dec 29, 2022	16.49	16.89	16.31	16.76
2210	NYSE	ATEN	Wed, Dec 28, 2022	16.91	16.95	16.33	16.34
2209	NYSE	ATEN	Tue, Dec 27, 2022	17.08	17.17	16.88	16.91
2208	NYSE	ATEN	Fri, Dec 23, 2022	17.14	17.14	16.93	17.02
2207	NYSE	ATEN	Thu, Dec 22, 2022	17.32	17.32	16.79	17.15
2206	NYSE	ATEN	Wed, Dec 21, 2022	17.29	17.62	17.14	17.44
2205	NYSE	ATEN	Tue, Dec 20, 2022	16.98	17.33	16.94	17.27
2204	NYSE	ATEN	Mon, Dec 19, 2022	16.69	17.14	16.52	17.10
2203	NYSE	ATEN	Fri, Dec 16, 2022	16.77	16.94	16.45	16.64
2202	NYSE	ATEN	Thu, Dec 15, 2022	17.61	17.70	16.78	16.81
2201	NYSE	ATEN	Wed, Dec 14, 2022	18.12	18.38	17.68	17.83
2200	NYSE	ATEN	Tue, Dec 13, 2022	18.72	18.84	18.11	18.20
2199	NYSE	ATEN	Mon, Dec 12, 2022	18.66	18.76	18.15	18.28
2198	NYSE	ATEN	Fri, Dec 9, 2022	19.12	19.26	18.63	18.66
2197	NYSE	ATEN	Thu, Dec 8, 2022	19.26	19.58	19.10	19.30
2196	NYSE	ATEN	Wed, Dec 7, 2022	18.73	19.48	18.72	19.14
2195	NYSE	ATEN	Tue, Dec 6, 2022	18.89	18.95	18.69	18.80
2194	NYSE	ATEN	Mon, Dec 5, 2022	18.95	18.99	18.67	18.89
2193	NYSE	ATEN	Fri, Dec 2, 2022	18.72	19.07	18.57	19.04
2192	NYSE	ATEN	Thu, Dec 1, 2022	18.76	19.04	18.54	18.99
2191	NYSE	ATEN	Wed, Nov 30, 2022	18.04	18.71	18.02	18.71
2190	NYSE	ATEN	Tue, Nov 29, 2022	18.00	18.18	17.94	18.00
2189	NYSE	ATEN	Mon, Nov 28, 2022	18.17	18.23	17.53	17.96
2188	NYSE	ATEN	Fri, Nov 25, 2022	18.28	18.45	18.10	18.23
2187	NYSE	ATEN	Wed, Nov 23, 2022	18.06	18.45	18.06	18.27
2186	NYSE	ATEN	Tue, Nov 22, 2022	17.93	18.09	17.61	18.06
2185	NYSE	ATEN	Mon, Nov 21, 2022	17.60	18.16	17.53	17.90
2184	NYSE	ATEN	Fri, Nov 18, 2022	18.20	18.20	17.61	17.63
2183	NYSE	ATEN	Thu, Nov 17, 2022	17.91	18.08	17.71	17.94
2182	NYSE	ATEN	Wed, Nov 16, 2022	18.18	18.31	17.82	18.09
2181	NYSE	ATEN	Tue, Nov 15, 2022	18.70	18.84	17.30	18.25
2180	NYSE	ATEN	Mon, Nov 14, 2022	18.35	18.89	18.12	18.65
2179	NYSE	ATEN	Fri, Nov 11, 2022	19.15	19.79	18.41	18.37
2178	NYSE	ATEN	Thu, Nov 10, 2022	19.12	19.30	18.76	19.03
2177	NYSE	ATEN	Wed, Nov 9, 2022	18.94	19.14	18.60	18.66
2176	NYSE	ATEN	Tue, Nov 8, 2022	18.50	19.04	18.39	19.03
2175	NYSE	ATEN	Mon, Nov 7, 2022	18.29	18.44	17.84	18.41
2174	NYSE	ATEN	Fri, Nov 4, 2022	17.69	18.33	17.47	18.26
2173	NYSE	ATEN	Thu, Nov 3, 2022	17.94	17.99	16.91	17.40
2172	NYSE	ATEN	Wed, Nov 2, 2022	17.26	18.69	16.82	18.17
2171	NYSE	ATEN	Tue, Nov 1, 2022	17.02	17.41	16.95	17.00
2170	NYSE	ATEN	Mon, Oct 31, 2022	17.00	17.16	16.71	16.80
2169	NYSE	ATEN	Fri, Oct 28, 2022	16.82	17.18	16.57	17.15
2168	NYSE	ATEN	Thu, Oct 27, 2022	16.87	16.98	16.58	16.74
2167	NYSE	ATEN	Wed, Oct 26, 2022	16.40	17.03	16.28	16.71
2166	NYSE	ATEN	Tue, Oct 25, 2022	16.42	16.74	16.39	16.46
2165	NYSE	ATEN	Mon, Oct 24, 2022	16.22	16.50	15.97	16.28
2164	NYSE	ATEN	Fri, Oct 21, 2022	15.75	16.27	15.66	16.09
2163	NYSE	ATEN	Thu, Oct 20, 2022	15.53	16.03	15.52	15.64
2162	NYSE	ATEN	Wed, Oct 19, 2022	15.60	15.67	15.28	15.47
2161	NYSE	ATEN	Tue, Oct 18, 2022	15.62	15.79	15.16	15.64
2160	NYSE	ATEN	Mon, Oct 17, 2022	15.14	15.43	15.03	15.34
2159	NYSE	ATEN	Fri, Oct 14, 2022	15.13	15.21	14.74	14.75
2158	NYSE	ATEN	Thu, Oct 13, 2022	14.36	15.13	14.24	15.03
2157	NYSE	ATEN	Wed, Oct 12, 2022	14.74	14.85	14.58	14.73
2156	NYSE	ATEN	Tue, Oct 11, 2022	14.57	14.92	14.41	14.69
2155	NYSE	ATEN	Mon, Oct 10, 2022	14.82	14.90	14.47	14.64
2154	NYSE	ATEN	Fri, Oct 7, 2022	14.69	14.86	14.57	14.78
2153	NYSE	ATEN	Thu, Oct 6, 2022	14.43	14.85	14.42	14.85
2152	NYSE	ATEN	Wed, Oct 5, 2022	14.00	14.55	14.00	14.49
2151	NYSE	ATEN	Tue, Oct 4, 2022	14.02	14.22	14.00	14.18
2150	NYSE	ATEN	Mon, Oct 3, 2022	13.42	13.79	13.34	13.75
2149	NYSE	ATEN	Fri, Sep 30, 2022	13.50	13.67	13.25	13.27
2148	NYSE	ATEN	Thu, Sep 29, 2022	13.42	13.51	13.24	13.42
2147	NYSE	ATEN	Wed, Sep 28, 2022	13.28	13.65	13.27	13.56
2146	NYSE	ATEN	Tue, Sep 27, 2022	12.98	13.28	12.92	13.22
2145	NYSE	ATEN	Mon, Sep 26, 2022	13.01	13.24	12.76	12.78
2144	NYSE	ATEN	Fri, Sep 23, 2022	12.84	13.04	12.78	13.00
2143	NYSE	ATEN	Thu, Sep 22, 2022	12.93	13.14	12.76	12.96
2142	NYSE	ATEN	Wed, Sep 21, 2022	13.03	13.35	12.90	12.97
2141	NYSE	ATEN	Tue, Sep 20, 2022	12.89	12.94	12.69	12.86
2140	NYSE	ATEN	Mon, Sep 19, 2022	12.74	12.95	12.73	12.89
2139	NYSE	ATEN	Fri, Sep 16, 2022	12.68	12.99	12.61	12.88
2138	NYSE	ATEN	Thu, Sep 15, 2022	13.12	13.22	12.81	12.85
2137	NYSE	ATEN	Wed, Sep 14, 2022	13.39	13.48	13.11	13.26
2136	NYSE	ATEN	Tue, Sep 13, 2022	13.37	13.50	13.21	13.30
2135	NYSE	ATEN	Mon, Sep 12, 2022	13.73	13.97	13.35	13.68
2134	NYSE	ATEN	Fri, Sep 9, 2022	13.30	13.67	13.26	13.65
2133	NYSE	ATEN	Thu, Sep 8, 2022	12.96	13.24	12.86	13.15
2132	NYSE	ATEN	Wed, Sep 7, 2022	13.05	13.23	12.84	13.05
2131	NYSE	ATEN	Tue, Sep 6, 2022	13.10	13.19	12.88	13.05
2130	NYSE	ATEN	Fri, Sep 2, 2022	13.54	13.54	13.03	13.14
2129	NYSE	ATEN	Thu, Sep 1, 2022	13.74	13.77	13.00	13.33
2128	NYSE	ATEN	Wed, Aug 31, 2022	14.26	14.37	13.72	13.90
2127	NYSE	ATEN	Tue, Aug 30, 2022	14.83	14.89	14.14	14.25
2126	NYSE	ATEN	Mon, Aug 29, 2022	15.00	15.11	14.75	14.77
2125	NYSE	ATEN	Fri, Aug 26, 2022	15.48	15.50	15.09	15.14
2124	NYSE	ATEN	Thu, Aug 25, 2022	15.24	15.44	15.18	15.36
2123	NYSE	ATEN	Wed, Aug 24, 2022	15.32	15.39	15.13	15.20
2122	NYSE	ATEN	Tue, Aug 23, 2022	15.38	15.65	15.32	15.34
2121	NYSE	ATEN	Mon, Aug 22, 2022	15.60	15.68	15.37	15.46
2120	NYSE	ATEN	Fri, Aug 19, 2022	16.22	16.23	15.78	15.84
2119	NYSE	ATEN	Thu, Aug 18, 2022	16.04	16.49	15.95	16.44
2118	NYSE	ATEN	Wed, Aug 17, 2022	15.83	16.08	15.66	15.99
2117	NYSE	ATEN	Tue, Aug 16, 2022	15.93	16.22	15.84	15.95
2116	NYSE	ATEN	Mon, Aug 15, 2022	15.68	16.00	15.63	15.95
2115	NYSE	ATEN	Fri, Aug 12, 2022	15.51	16.07	15.39	15.84
2114	NYSE	ATEN	Thu, Aug 11, 2022	15.50	15.67	15.39	15.43
2113	NYSE	ATEN	Wed, Aug 10, 2022	15.20	15.65	15.17	15.36
2112	NYSE	ATEN	Tue, Aug 9, 2022	15.41	15.41	14.79	14.91
2111	NYSE	ATEN	Mon, Aug 8, 2022	15.42	15.68	15.14	15.55
2110	NYSE	ATEN	Fri, Aug 5, 2022	15.27	15.48	15.20	15.42
2109	NYSE	ATEN	Thu, Aug 4, 2022	15.50	15.56	14.98	15.50
2108	NYSE	ATEN	Wed, Aug 3, 2022	15.38	15.95	15.27	15.64
2107	NYSE	ATEN	Tue, Aug 2, 2022	15.12	15.35	14.86	15.28
2106	NYSE	ATEN	Mon, Aug 1, 2022	14.75	15.29	14.67	15.11
2105	NYSE	ATEN	Fri, Jul 29, 2022	14.75	14.99	14.59	14.91
2104	NYSE	ATEN	Thu, Jul 28, 2022	14.80	14.88	14.58	14.75
2103	NYSE	ATEN	Wed, Jul 27, 2022	14.31	14.91	14.28	14.79
2102	NYSE	ATEN	Tue, Jul 26, 2022	14.14	14.30	14.03	14.24
2101	NYSE	ATEN	Mon, Jul 25, 2022	14.29	14.35	14.03	14.13
2100	NYSE	ATEN	Fri, Jul 22, 2022	14.67	14.70	14.11	14.27
2099	NYSE	ATEN	Thu, Jul 21, 2022	14.32	14.74	14.26	14.71
2098	NYSE	ATEN	Wed, Jul 20, 2022	13.84	14.40	13.80	14.30
2097	NYSE	ATEN	Tue, Jul 19, 2022	13.54	13.81	13.45	13.77
2096	NYSE	ATEN	Mon, Jul 18, 2022	13.99	14.12	13.33	13.40
2095	NYSE	ATEN	Fri, Jul 15, 2022	13.70	13.95	13.42	13.92
2094	NYSE	ATEN	Thu, Jul 14, 2022	13.49	13.51	12.92	13.40
2093	NYSE	ATEN	Wed, Jul 13, 2022	13.39	13.72	13.28	13.57
2092	NYSE	ATEN	Tue, Jul 12, 2022	14.15	14.28	13.51	13.63
2091	NYSE	ATEN	Mon, Jul 11, 2022	14.05	14.13	13.82	14.09
2090	NYSE	ATEN	Fri, Jul 8, 2022	13.99	14.29	13.90	14.24
2089	NYSE	ATEN	Thu, Jul 7, 2022	13.41	14.30	13.36	14.10
2088	NYSE	ATEN	Wed, Jul 6, 2022	13.63	13.65	13.12	13.31
2087	NYSE	ATEN	Tue, Jul 5, 2022	13.24	13.71	13.19	13.64
2086	NYSE	ATEN	Fri, Jul 1, 2022	14.32	14.35	13.21	13.48
2085	NYSE	ATEN	Thu, Jun 30, 2022	13.87	14.39	13.85	14.38
2084	NYSE	ATEN	Wed, Jun 29, 2022	14.80	14.80	14.08	14.16
2083	NYSE	ATEN	Tue, Jun 28, 2022	15.21	15.30	14.55	14.75
2082	NYSE	ATEN	Mon, Jun 27, 2022	14.71	15.29	14.57	15.12
2081	NYSE	ATEN	Fri, Jun 24, 2022	14.27	14.59	14.14	14.54
2080	NYSE	ATEN	Thu, Jun 23, 2022	14.07	14.18	13.88	13.99
2079	NYSE	ATEN	Wed, Jun 22, 2022	14.03	14.21	13.88	13.98
2078	NYSE	ATEN	Tue, Jun 21, 2022	13.75	14.36	13.72	14.24
2077	NYSE	ATEN	Fri, Jun 17, 2022	13.62	13.94	13.50	13.76
2076	NYSE	ATEN	Thu, Jun 16, 2022	13.95	14.11	13.23	13.41
2075	NYSE	ATEN	Wed, Jun 15, 2022	14.27	14.50	14.03	14.25
2074	NYSE	ATEN	Tue, Jun 14, 2022	13.85	14.23	13.73	14.17
2073	NYSE	ATEN	Mon, Jun 13, 2022	14.06	14.19	13.69	13.79
2072	NYSE	ATEN	Fri, Jun 10, 2022	14.67	14.86	14.33	14.53
2071	NYSE	ATEN	Thu, Jun 9, 2022	15.78	15.78	15.03	15.06
2070	NYSE	ATEN	Wed, Jun 8, 2022	16.07	16.28	15.69	15.76
2069	NYSE	ATEN	Tue, Jun 7, 2022	15.81	16.28	15.42	16.25
2068	NYSE	ATEN	Mon, Jun 6, 2022	15.85	16.15	15.74	15.92
2067	NYSE	ATEN	Fri, Jun 3, 2022	15.95	16.12	15.67	15.81
2066	NYSE	ATEN	Thu, Jun 2, 2022	15.57	16.24	15.50	16.12
2065	NYSE	ATEN	Wed, Jun 1, 2022	15.42	15.69	15.23	15.48
2064	NYSE	ATEN	Tue, May 31, 2022	15.84	15.99	15.39	15.41
2063	NYSE	ATEN	Fri, May 27, 2022	15.58	15.88	15.58	15.79
2062	NYSE	ATEN	Thu, May 26, 2022	14.76	15.56	14.72	15.49
2061	NYSE	ATEN	Wed, May 25, 2022	14.58	14.89	14.42	14.75
2060	NYSE	ATEN	Tue, May 24, 2022	14.65	14.95	14.48	14.73
2059	NYSE	ATEN	Mon, May 23, 2022	14.68	14.88	14.48	14.70
2058	NYSE	ATEN	Fri, May 20, 2022	14.81	15.05	14.21	14.66
2057	NYSE	ATEN	Thu, May 19, 2022	14.73	14.86	14.35	14.60
2056	NYSE	ATEN	Wed, May 18, 2022	15.51	15.75	14.68	14.79
2055	NYSE	ATEN	Tue, May 17, 2022	15.34	15.81	15.21	15.81
2054	NYSE	ATEN	Mon, May 16, 2022	15.13	15.25	14.73	15.05
2053	NYSE	ATEN	Fri, May 13, 2022	14.67	15.52	14.58	15.36
2052	NYSE	ATEN	Thu, May 12, 2022	14.31	14.86	14.12	14.49
2051	NYSE	ATEN	Wed, May 11, 2022	13.92	14.59	13.89	14.38
2050	NYSE	ATEN	Tue, May 10, 2022	14.11	14.36	13.74	14.11
2049	NYSE	ATEN	Mon, May 9, 2022	14.65	14.72	13.71	13.89
2048	NYSE	ATEN	Fri, May 6, 2022	15.01	15.48	14.85	14.93
2047	NYSE	ATEN	Thu, May 5, 2022	16.57	16.57	14.87	15.17
2046	NYSE	ATEN	Wed, May 4, 2022	15.13	16.95	15.11	16.78
2045	NYSE	ATEN	Tue, May 3, 2022	14.67	14.87	14.48	14.68
2044	NYSE	ATEN	Mon, May 2, 2022	14.23	14.80	14.13	14.72
2043	NYSE	ATEN	Fri, Apr 29, 2022	14.78	14.80	14.23	14.28
2042	NYSE	ATEN	Thu, Apr 28, 2022	14.64	14.93	14.24	14.81
2041	NYSE	ATEN	Wed, Apr 27, 2022	14.43	14.83	14.22	14.49
2040	NYSE	ATEN	Tue, Apr 26, 2022	14.77	15.02	14.53	14.57
2039	NYSE	ATEN	Mon, Apr 25, 2022	14.15	15.00	13.99	14.92
2038	NYSE	ATEN	Fri, Apr 22, 2022	14.67	15.00	14.34	14.44
2037	NYSE	ATEN	Thu, Apr 21, 2022	13.67	13.72	13.15	13.20
2036	NYSE	ATEN	Wed, Apr 20, 2022	13.39	13.54	13.32	13.46
2035	NYSE	ATEN	Tue, Apr 19, 2022	12.82	13.36	12.75	13.32
2034	NYSE	ATEN	Mon, Apr 18, 2022	12.85	13.07	12.77	12.90
2033	NYSE	ATEN	Thu, Apr 14, 2022	13.35	13.36	12.94	12.98
2032	NYSE	ATEN	Wed, Apr 13, 2022	13.00	13.32	12.92	13.20
2031	NYSE	ATEN	Tue, Apr 12, 2022	13.24	13.48	12.89	12.94
2030	NYSE	ATEN	Mon, Apr 11, 2022	13.04	13.32	12.99	13.02
2029	NYSE	ATEN	Fri, Apr 8, 2022	13.33	13.37	13.07	13.18
2028	NYSE	ATEN	Thu, Apr 7, 2022	13.21	13.42	13.08	13.34
2027	NYSE	ATEN	Wed, Apr 6, 2022	13.62	13.62	13.04	13.14
2026	NYSE	ATEN	Tue, Apr 5, 2022	14.21	14.31	13.70	13.80
2025	NYSE	ATEN	Mon, Apr 4, 2022	14.17	14.34	14.14	14.26
2024	NYSE	ATEN	Fri, Apr 1, 2022	14.03	14.24	13.87	14.15
2023	NYSE	ATEN	Thu, Mar 31, 2022	13.98	14.12	13.89	13.95
2022	NYSE	ATEN	Wed, Mar 30, 2022	14.65	14.70	13.96	13.98
2021	NYSE	ATEN	Tue, Mar 29, 2022	14.50	14.81	14.42	14.76
2020	NYSE	ATEN	Mon, Mar 28, 2022	13.96	14.32	13.96	14.31
2019	NYSE	ATEN	Fri, Mar 25, 2022	14.22	14.30	13.83	13.93
2018	NYSE	ATEN	Thu, Mar 24, 2022	13.98	14.16	13.90	14.13
2017	NYSE	ATEN	Wed, Mar 23, 2022	14.13	14.23	13.90	13.91
2016	NYSE	ATEN	Tue, Mar 22, 2022	14.12	14.44	13.91	14.22
2015	NYSE	ATEN	Mon, Mar 21, 2022	14.19	14.40	13.74	14.13
2014	NYSE	ATEN	Fri, Mar 18, 2022	13.68	14.15	13.52	13.99
2013	NYSE	ATEN	Thu, Mar 17, 2022	13.35	13.75	13.15	13.64
2012	NYSE	ATEN	Wed, Mar 16, 2022	12.85	13.28	12.85	13.25
2011	NYSE	ATEN	Tue, Mar 15, 2022	12.65	12.89	12.52	12.88
2010	NYSE	ATEN	Mon, Mar 14, 2022	12.74	12.74	12.27	12.55
2009	NYSE	ATEN	Fri, Mar 11, 2022	13.38	13.42	12.94	12.98
2008	NYSE	ATEN	Thu, Mar 10, 2022	13.51	13.63	13.22	13.36
2007	NYSE	ATEN	Wed, Mar 9, 2022	13.40	13.73	13.23	13.72
2006	NYSE	ATEN	Tue, Mar 8, 2022	13.42	13.58	13.03	13.21
2005	NYSE	ATEN	Mon, Mar 7, 2022	13.94	14.10	13.54	13.55
2004	NYSE	ATEN	Fri, Mar 4, 2022	14.30	14.43	13.82	13.91
2003	NYSE	ATEN	Thu, Mar 3, 2022	14.54	14.59	14.12	14.34
2002	NYSE	ATEN	Wed, Mar 2, 2022	14.34	14.63	14.12	14.53
2001	NYSE	ATEN	Tue, Mar 1, 2022	14.20	14.41	13.99	14.13
2000	NYSE	ATEN	Mon, Feb 28, 2022	14.16	14.48	13.94	14.24
1999	NYSE	ATEN	Fri, Feb 25, 2022	14.04	14.22	13.73	14.16
1998	NYSE	ATEN	Thu, Feb 24, 2022	13.15	14.11	13.04	14.06
1997	NYSE	ATEN	Wed, Feb 23, 2022	13.25	13.59	13.14	13.43
1996	NYSE	ATEN	Tue, Feb 22, 2022	12.85	13.43	12.85	13.19
1995	NYSE	ATEN	Fri, Feb 18, 2022	12.82	13.20	12.77	12.97
1994	NYSE	ATEN	Thu, Feb 17, 2022	13.21	13.35	12.86	12.87
1993	NYSE	ATEN	Wed, Feb 16, 2022	13.20	13.39	13.06	13.28
1992	NYSE	ATEN	Tue, Feb 15, 2022	13.39	13.53	13.19	13.37
1991	NYSE	ATEN	Mon, Feb 14, 2022	12.94	13.57	12.94	13.24
1990	NYSE	ATEN	Fri, Feb 11, 2022	13.48	13.60	12.76	12.91
1989	NYSE	ATEN	Thu, Feb 10, 2022	13.31	13.96	13.21	13.44
1988	NYSE	ATEN	Wed, Feb 9, 2022	13.72	13.79	13.41	13.52
1987	NYSE	ATEN	Tue, Feb 8, 2022	13.89	14.07	13.50	13.64
1986	NYSE	ATEN	Mon, Feb 7, 2022	13.89	14.24	13.89	14.02
1985	NYSE	ATEN	Fri, Feb 4, 2022	13.33	14.20	13.29	13.98
1984	NYSE	ATEN	Thu, Feb 3, 2022	13.47	13.75	13.20	13.30
1983	NYSE	ATEN	Wed, Feb 2, 2022	15.20	15.90	13.66	13.92
1982	NYSE	ATEN	Tue, Feb 1, 2022	14.95	14.95	14.39	14.89
1981	NYSE	ATEN	Mon, Jan 31, 2022	14.20	14.80	14.20	14.80
1980	NYSE	ATEN	Fri, Jan 28, 2022	14.17	14.29	13.72	14.25
1979	NYSE	ATEN	Thu, Jan 27, 2022	14.58	14.85	14.10	14.15
1978	NYSE	ATEN	Wed, Jan 26, 2022	14.65	14.85	14.14	14.30
1977	NYSE	ATEN	Tue, Jan 25, 2022	14.26	14.59	14.15	14.37
1976	NYSE	ATEN	Mon, Jan 24, 2022	14.26	14.62	13.38	14.55
1975	NYSE	ATEN	Fri, Jan 21, 2022	14.36	15.06	14.32	14.53
1974	NYSE	ATEN	Thu, Jan 20, 2022	14.53	14.91	14.43	14.45
1973	NYSE	ATEN	Wed, Jan 19, 2022	14.60	14.66	14.24	14.37
1972	NYSE	ATEN	Tue, Jan 18, 2022	14.28	14.61	14.07	14.46
1971	NYSE	ATEN	Fri, Jan 14, 2022	14.25	14.53	14.01	14.45
1970	NYSE	ATEN	Thu, Jan 13, 2022	14.97	15.00	14.31	14.37
1969	NYSE	ATEN	Wed, Jan 12, 2022	15.40	15.40	14.83	14.83
1968	NYSE	ATEN	Tue, Jan 11, 2022	14.99	15.24	14.86	15.07
1967	NYSE	ATEN	Mon, Jan 10, 2022	14.67	15.02	14.29	15.00
1966	NYSE	ATEN	Fri, Jan 7, 2022	15.42	15.50	14.74	14.95
1965	NYSE	ATEN	Thu, Jan 6, 2022	15.02	15.61	15.00	15.50
1964	NYSE	ATEN	Wed, Jan 5, 2022	15.83	15.97	15.17	15.22
1963	NYSE	ATEN	Tue, Jan 4, 2022	16.23	16.34	15.52	15.84
1962	NYSE	ATEN	Mon, Jan 3, 2022	16.61	16.69	16.01	16.13
1961	NYSE	ATEN	Fri, Dec 31, 2021	16.50	16.72	16.48	16.58
1960	NYSE	ATEN	Thu, Dec 30, 2021	16.71	16.99	16.49	16.51
1959	NYSE	ATEN	Wed, Dec 29, 2021	16.57	16.81	16.46	16.77
1958	NYSE	ATEN	Tue, Dec 28, 2021	16.98	16.98	16.41	16.57
1957	NYSE	ATEN	Mon, Dec 27, 2021	16.43	16.91	16.31	16.89
1956	NYSE	ATEN	Thu, Dec 23, 2021	16.03	16.38	15.88	16.26
1955	NYSE	ATEN	Wed, Dec 22, 2021	15.92	16.12	15.77	15.98
1954	NYSE	ATEN	Tue, Dec 21, 2021	15.23	15.99	15.23	15.95
1953	NYSE	ATEN	Mon, Dec 20, 2021	14.74	15.11	14.63	15.06
1952	NYSE	ATEN	Fri, Dec 17, 2021	15.00	15.58	14.78	15.04
1951	NYSE	ATEN	Thu, Dec 16, 2021	16.18	16.35	15.18	15.19
1950	NYSE	ATEN	Wed, Dec 15, 2021	14.75	16.04	14.70	16.00
1949	NYSE	ATEN	Tue, Dec 14, 2021	14.91	15.02	14.45	14.78
1948	NYSE	ATEN	Mon, Dec 13, 2021	15.55	15.86	14.90	15.19
1947	NYSE	ATEN	Fri, Dec 10, 2021	15.25	15.65	15.19	15.62
1946	NYSE	ATEN	Thu, Dec 9, 2021	15.09	15.41	15.01	15.23
1945	NYSE	ATEN	Wed, Dec 8, 2021	15.47	15.47	14.84	15.11
1944	NYSE	ATEN	Tue, Dec 7, 2021	15.17	15.61	15.09	15.53
1943	NYSE	ATEN	Mon, Dec 6, 2021	15.15	15.15	14.34	14.80
1942	NYSE	ATEN	Fri, Dec 3, 2021	15.38	15.41	14.87	15.12
1941	NYSE	ATEN	Thu, Dec 2, 2021	14.75	15.27	14.25	15.18
1940	NYSE	ATEN	Wed, Dec 1, 2021	15.70	15.87	14.81	14.82
1939	NYSE	ATEN	Tue, Nov 30, 2021	15.59	15.77	15.05	15.42
1938	NYSE	ATEN	Mon, Nov 29, 2021	15.66	16.12	15.58	15.59
1937	NYSE	ATEN	Fri, Nov 26, 2021	15.98	16.33	15.21	15.23
1936	NYSE	ATEN	Wed, Nov 24, 2021	16.00	16.44	15.75	16.42
1935	NYSE	ATEN	Tue, Nov 23, 2021	15.77	16.16	15.45	16.05
1934	NYSE	ATEN	Mon, Nov 22, 2021	16.50	16.57	15.56	15.94
1933	NYSE	ATEN	Fri, Nov 19, 2021	16.60	17.45	16.08	16.48
1932	NYSE	ATEN	Thu, Nov 18, 2021	16.46	16.53	15.94	16.45
1931	NYSE	ATEN	Wed, Nov 17, 2021	16.50	16.76	16.14	16.36
1930	NYSE	ATEN	Tue, Nov 16, 2021	15.90	16.62	15.90	16.49
1929	NYSE	ATEN	Mon, Nov 15, 2021	16.66	16.72	15.67	16.08
1928	NYSE	ATEN	Fri, Nov 12, 2021	16.41	16.90	16.20	16.53
1927	NYSE	ATEN	Thu, Nov 11, 2021	16.49	16.57	16.15	16.29
1926	NYSE	ATEN	Wed, Nov 10, 2021	16.30	16.63	15.89	16.22
1925	NYSE	ATEN	Tue, Nov 9, 2021	16.75	17.12	16.11	16.49
1924	NYSE	ATEN	Mon, Nov 8, 2021	16.61	16.81	16.08	16.69
1923	NYSE	ATEN	Fri, Nov 5, 2021	17.00	17.18	16.46	16.57
1922	NYSE	ATEN	Thu, Nov 4, 2021	16.19	16.98	16.12	16.97
1921	NYSE	ATEN	Wed, Nov 3, 2021	15.44	16.16	15.25	15.92
1920	NYSE	ATEN	Tue, Nov 2, 2021	15.51	15.53	15.09	15.44
1919	NYSE	ATEN	Mon, Nov 1, 2021	17.91	18.00	14.91	15.35
1918	NYSE	ATEN	Fri, Oct 29, 2021	16.13	19.05	16.03	18.69
1917	NYSE	ATEN	Thu, Oct 28, 2021	13.55	13.89	13.55	13.85
1916	NYSE	ATEN	Wed, Oct 27, 2021	13.62	13.77	13.46	13.58
1915	NYSE	ATEN	Tue, Oct 26, 2021	13.80	13.92	13.53	13.58
1914	NYSE	ATEN	Mon, Oct 25, 2021	13.58	14.05	13.54	13.75
1913	NYSE	ATEN	Fri, Oct 22, 2021	13.68	13.75	13.50	13.55
1912	NYSE	ATEN	Thu, Oct 21, 2021	13.75	13.99	13.70	13.79
1911	NYSE	ATEN	Wed, Oct 20, 2021	13.52	13.80	13.31	13.72
1910	NYSE	ATEN	Tue, Oct 19, 2021	13.60	13.73	13.33	13.43
1909	NYSE	ATEN	Mon, Oct 18, 2021	13.77	13.77	13.42	13.49
1908	NYSE	ATEN	Fri, Oct 15, 2021	13.30	13.83	13.20	13.77
1907	NYSE	ATEN	Thu, Oct 14, 2021	13.28	13.29	13.05	13.13
1906	NYSE	ATEN	Wed, Oct 13, 2021	13.31	13.35	13.01	13.10
1905	NYSE	ATEN	Tue, Oct 12, 2021	13.34	13.34	13.01	13.18
1904	NYSE	ATEN	Mon, Oct 11, 2021	13.25	13.35	12.68	13.21
1903	NYSE	ATEN	Fri, Oct 8, 2021	13.55	13.65	13.29	13.35
1902	NYSE	ATEN	Thu, Oct 7, 2021	13.54	13.77	13.51	13.56
1901	NYSE	ATEN	Wed, Oct 6, 2021	13.16	13.41	13.16	13.37
1900	NYSE	ATEN	Tue, Oct 5, 2021	13.22	13.53	13.22	13.46
1899	NYSE	ATEN	Mon, Oct 4, 2021	13.63	13.72	13.10	13.17
1898	NYSE	ATEN	Fri, Oct 1, 2021	13.51	13.81	13.31	13.66
1897	NYSE	ATEN	Thu, Sep 30, 2021	13.57	13.65	13.46	13.48
1896	NYSE	ATEN	Wed, Sep 29, 2021	13.62	13.73	13.40	13.41
1895	NYSE	ATEN	Tue, Sep 28, 2021	14.19	14.20	13.56	13.57
1894	NYSE	ATEN	Mon, Sep 27, 2021	14.64	14.64	14.14	14.26
1893	NYSE	ATEN	Fri, Sep 24, 2021	14.32	14.65	14.29	14.62
1892	NYSE	ATEN	Thu, Sep 23, 2021	14.30	14.58	14.20	14.50
1891	NYSE	ATEN	Wed, Sep 22, 2021	13.81	14.31	13.81	14.18
1890	NYSE	ATEN	Tue, Sep 21, 2021	13.85	13.86	13.58	13.81
1889	NYSE	ATEN	Mon, Sep 20, 2021	13.49	13.77	13.20	13.73
1888	NYSE	ATEN	Fri, Sep 17, 2021	14.60	14.60	13.66	13.82
1887	NYSE	ATEN	Thu, Sep 16, 2021	14.85	14.90	14.49	14.60
1886	NYSE	ATEN	Wed, Sep 15, 2021	14.37	14.76	14.27	14.76
1885	NYSE	ATEN	Tue, Sep 14, 2021	14.64	14.80	14.20	14.41
1884	NYSE	ATEN	Mon, Sep 13, 2021	13.97	15.02	13.94	14.60
1883	NYSE	ATEN	Fri, Sep 10, 2021	13.68	13.94	13.65	13.73
1882	NYSE	ATEN	Thu, Sep 9, 2021	13.51	13.88	13.41	13.66
1881	NYSE	ATEN	Wed, Sep 8, 2021	13.50	13.56	13.20	13.51
1880	NYSE	ATEN	Tue, Sep 7, 2021	13.75	13.88	13.54	13.58
1879	NYSE	ATEN	Fri, Sep 3, 2021	13.89	13.94	13.59	13.82
1878	NYSE	ATEN	Thu, Sep 2, 2021	13.69	14.09	13.57	13.94
1877	NYSE	ATEN	Wed, Sep 1, 2021	14.01	14.01	13.50	13.71
1876	NYSE	ATEN	Tue, Aug 31, 2021	14.00	14.12	13.65	13.89
1875	NYSE	ATEN	Mon, Aug 30, 2021	14.51	14.68	14.04	14.06
1874	NYSE	ATEN	Fri, Aug 27, 2021	13.85	14.59	13.83	14.48
1873	NYSE	ATEN	Thu, Aug 26, 2021	13.62	13.90	13.61	13.85
1872	NYSE	ATEN	Wed, Aug 25, 2021	13.41	13.69	13.38	13.62
1871	NYSE	ATEN	Tue, Aug 24, 2021	13.40	13.49	13.30	13.39
1870	NYSE	ATEN	Mon, Aug 23, 2021	13.30	13.40	13.16	13.30
1869	NYSE	ATEN	Fri, Aug 20, 2021	12.96	13.23	12.93	13.18
1868	NYSE	ATEN	Thu, Aug 19, 2021	12.91	13.17	12.90	12.97
1867	NYSE	ATEN	Wed, Aug 18, 2021	12.94	13.41	12.86	13.11
1866	NYSE	ATEN	Tue, Aug 17, 2021	13.48	13.52	12.83	12.92
1865	NYSE	ATEN	Mon, Aug 16, 2021	13.40	13.93	13.23	13.60
1864	NYSE	ATEN	Fri, Aug 13, 2021	13.26	13.62	13.11	13.48
1863	NYSE	ATEN	Thu, Aug 12, 2021	13.07	13.29	12.90	13.27
1862	NYSE	ATEN	Wed, Aug 11, 2021	13.18	13.23	12.90	13.07
1861	NYSE	ATEN	Tue, Aug 10, 2021	13.34	13.50	13.01	13.14
1860	NYSE	ATEN	Mon, Aug 9, 2021	13.28	13.38	13.05	13.32
1859	NYSE	ATEN	Fri, Aug 6, 2021	13.53	13.55	12.98	13.23
1858	NYSE	ATEN	Thu, Aug 5, 2021	13.28	13.59	13.15	13.51
1857	NYSE	ATEN	Wed, Aug 4, 2021	12.97	13.40	12.96	13.24
1856	NYSE	ATEN	Tue, Aug 3, 2021	13.20	13.25	12.71	13.01
1855	NYSE	ATEN	Mon, Aug 2, 2021	12.78	13.21	12.65	13.19
1854	NYSE	ATEN	Fri, Jul 30, 2021	12.85	13.09	12.54	12.77
1853	NYSE	ATEN	Thu, Jul 29, 2021	12.50	13.13	12.50	12.96
1852	NYSE	ATEN	Wed, Jul 28, 2021	11.20	12.61	11.10	12.48
1851	NYSE	ATEN	Tue, Jul 27, 2021	11.33	11.33	10.93	11.15
1850	NYSE	ATEN	Mon, Jul 26, 2021	11.46	11.49	11.31	11.36
1849	NYSE	ATEN	Fri, Jul 23, 2021	11.35	11.40	11.25	11.39
1848	NYSE	ATEN	Thu, Jul 22, 2021	11.18	11.36	11.15	11.30
1847	NYSE	ATEN	Wed, Jul 21, 2021	10.83	11.23	10.83	11.21
1846	NYSE	ATEN	Tue, Jul 20, 2021	10.80	10.98	10.64	10.84
1845	NYSE	ATEN	Mon, Jul 19, 2021	10.50	10.95	10.50	10.73
1844	NYSE	ATEN	Fri, Jul 16, 2021	11.05	11.05	10.56	10.70
1843	NYSE	ATEN	Thu, Jul 15, 2021	11.08	11.19	10.85	11.02
1842	NYSE	ATEN	Wed, Jul 14, 2021	11.31	11.46	11.04	11.08
1841	NYSE	ATEN	Tue, Jul 13, 2021	11.29	11.31	11.13	11.24
1840	NYSE	ATEN	Mon, Jul 12, 2021	11.87	11.91	11.34	11.34
1839	NYSE	ATEN	Fri, Jul 9, 2021	11.66	11.92	11.56	11.86
1838	NYSE	ATEN	Thu, Jul 8, 2021	11.58	11.60	11.16	11.55
1837	NYSE	ATEN	Wed, Jul 7, 2021	11.69	11.97	11.69	11.77
1836	NYSE	ATEN	Tue, Jul 6, 2021	11.62	11.72	11.42	11.69
1835	NYSE	ATEN	Fri, Jul 2, 2021	11.49	11.65	11.38	11.59
1834	NYSE	ATEN	Thu, Jul 1, 2021	11.27	11.45	11.24	11.42
1833	NYSE	ATEN	Wed, Jun 30, 2021	11.40	11.41	11.23	11.26
1832	NYSE	ATEN	Tue, Jun 29, 2021	10.98	11.50	10.95	11.37
1831	NYSE	ATEN	Mon, Jun 28, 2021	10.96	11.09	10.80	11.00
1830	NYSE	ATEN	Fri, Jun 25, 2021	10.80	11.04	10.77	10.93
1829	NYSE	ATEN	Thu, Jun 24, 2021	10.99	11.18	10.82	10.83
1828	NYSE	ATEN	Wed, Jun 23, 2021	10.78	11.15	10.70	10.93
1827	NYSE	ATEN	Tue, Jun 22, 2021	10.65	10.68	10.18	10.34
1826	NYSE	ATEN	Mon, Jun 21, 2021	10.65	10.91	10.63	10.68
1825	NYSE	ATEN	Fri, Jun 18, 2021	10.83	10.91	10.47	10.54
1824	NYSE	ATEN	Thu, Jun 17, 2021	10.63	10.98	10.59	10.85
1823	NYSE	ATEN	Wed, Jun 16, 2021	10.31	10.58	10.25	10.57
1822	NYSE	ATEN	Tue, Jun 15, 2021	10.48	10.50	10.21	10.31
1821	NYSE	ATEN	Mon, Jun 14, 2021	10.50	10.51	10.27	10.48
1820	NYSE	ATEN	Fri, Jun 11, 2021	10.54	10.69	10.44	10.50
1819	NYSE	ATEN	Thu, Jun 10, 2021	10.30	10.58	10.24	10.56
1818	NYSE	ATEN	Wed, Jun 9, 2021	10.11	10.30	10.11	10.26
1817	NYSE	ATEN	Tue, Jun 8, 2021	10.20	10.34	10.09	10.10
1816	NYSE	ATEN	Mon, Jun 7, 2021	9.97	10.21	9.93	10.21
1815	NYSE	ATEN	Fri, Jun 4, 2021	9.88	10.05	9.86	10.00
1814	NYSE	ATEN	Thu, Jun 3, 2021	9.67	9.85	9.62	9.84
1813	NYSE	ATEN	Wed, Jun 2, 2021	9.73	9.80	9.66	9.73
1812	NYSE	ATEN	Tue, Jun 1, 2021	9.74	9.79	9.61	9.71
1811	NYSE	ATEN	Fri, May 28, 2021	9.87	9.89	9.73	9.73
1810	NYSE	ATEN	Thu, May 27, 2021	9.77	9.91	9.70	9.85
1809	NYSE	ATEN	Wed, May 26, 2021	9.55	9.77	9.50	9.74
1808	NYSE	ATEN	Tue, May 25, 2021	9.60	9.69	9.50	9.50
1807	NYSE	ATEN	Mon, May 24, 2021	9.46	9.58	9.46	9.54
1806	NYSE	ATEN	Fri, May 21, 2021	9.52	9.55	9.40	9.41
1805	NYSE	ATEN	Thu, May 20, 2021	9.35	9.48	9.30	9.36
1804	NYSE	ATEN	Wed, May 19, 2021	9.22	9.37	9.13	9.36
1803	NYSE	ATEN	Tue, May 18, 2021	9.37	9.70	9.29	9.29
1802	NYSE	ATEN	Mon, May 17, 2021	9.14	9.35	9.13	9.31
1801	NYSE	ATEN	Fri, May 14, 2021	9.01	9.27	8.93	9.20
1800	NYSE	ATEN	Thu, May 13, 2021	8.99	9.12	8.84	8.93
1799	NYSE	ATEN	Wed, May 12, 2021	8.82	8.99	8.76	8.87
1798	NYSE	ATEN	Tue, May 11, 2021	8.70	9.02	8.62	8.92
1797	NYSE	ATEN	Mon, May 10, 2021	9.06	9.10	8.89	8.90
1796	NYSE	ATEN	Fri, May 7, 2021	9.13	9.24	9.07	9.13
1795	NYSE	ATEN	Thu, May 6, 2021	8.82	9.07	8.77	9.05
1794	NYSE	ATEN	Wed, May 5, 2021	8.78	8.94	8.72	8.88
1793	NYSE	ATEN	Tue, May 4, 2021	8.56	8.73	8.42	8.72
1792	NYSE	ATEN	Mon, May 3, 2021	8.71	8.81	8.60	8.62
1791	NYSE	ATEN	Fri, Apr 30, 2021	8.76	9.04	8.63	8.68
1790	NYSE	ATEN	Thu, Apr 29, 2021	8.80	9.05	8.69	8.85
1789	NYSE	ATEN	Wed, Apr 28, 2021	8.90	9.10	8.69	8.77
1788	NYSE	ATEN	Tue, Apr 27, 2021	9.63	9.63	9.16	9.21
1787	NYSE	ATEN	Mon, Apr 26, 2021	9.43	9.66	9.42	9.56
1786	NYSE	ATEN	Fri, Apr 23, 2021	9.09	9.50	9.09	9.42
1785	NYSE	ATEN	Thu, Apr 22, 2021	9.13	9.29	9.07	9.08
1784	NYSE	ATEN	Wed, Apr 21, 2021	8.91	9.11	8.76	9.08
1783	NYSE	ATEN	Tue, Apr 20, 2021	9.22	9.24	8.81	8.92
1782	NYSE	ATEN	Mon, Apr 19, 2021	9.44	9.49	9.08	9.24
1781	NYSE	ATEN	Fri, Apr 16, 2021	9.17	9.59	8.94	9.54
1780	NYSE	ATEN	Thu, Apr 15, 2021	9.16	9.22	8.96	9.15
1779	NYSE	ATEN	Wed, Apr 14, 2021	9.05	9.30	9.05	9.06
1778	NYSE	ATEN	Tue, Apr 13, 2021	8.97	9.08	8.73	9.05
1777	NYSE	ATEN	Mon, Apr 12, 2021	9.51	9.52	8.68	8.94
1776	NYSE	ATEN	Fri, Apr 9, 2021	9.59	9.66	9.46	9.52
1775	NYSE	ATEN	Thu, Apr 8, 2021	9.68	9.74	9.52	9.69
1774	NYSE	ATEN	Wed, Apr 7, 2021	9.70	9.74	9.51	9.58
1773	NYSE	ATEN	Tue, Apr 6, 2021	9.67	9.85	9.64	9.71
1772	NYSE	ATEN	Mon, Apr 5, 2021	9.87	9.87	9.67	9.80
1771	NYSE	ATEN	Thu, Apr 1, 2021	9.71	9.89	9.64	9.74
1770	NYSE	ATEN	Wed, Mar 31, 2021	9.34	9.67	9.30	9.61
1769	NYSE	ATEN	Tue, Mar 30, 2021	9.13	9.30	8.96	9.25
1768	NYSE	ATEN	Mon, Mar 29, 2021	9.57	9.64	9.17	9.26
1767	NYSE	ATEN	Fri, Mar 26, 2021	9.34	9.59	9.23	9.59
1766	NYSE	ATEN	Thu, Mar 25, 2021	9.33	9.36	9.01	9.31
1765	NYSE	ATEN	Wed, Mar 24, 2021	10.19	10.26	9.35	9.40
1764	NYSE	ATEN	Tue, Mar 23, 2021	10.45	10.63	10.09	10.11
1763	NYSE	ATEN	Mon, Mar 22, 2021	10.29	10.72	10.29	10.46
1762	NYSE	ATEN	Fri, Mar 19, 2021	9.97	10.28	9.95	10.25
1761	NYSE	ATEN	Thu, Mar 18, 2021	10.06	10.37	9.93	9.97
1760	NYSE	ATEN	Wed, Mar 17, 2021	9.96	10.29	9.89	10.24
1759	NYSE	ATEN	Tue, Mar 16, 2021	10.20	10.30	10.00	10.12
1758	NYSE	ATEN	Mon, Mar 15, 2021	10.16	10.29	10.00	10.20
1757	NYSE	ATEN	Fri, Mar 12, 2021	10.10	10.32	9.98	10.10
1756	NYSE	ATEN	Thu, Mar 11, 2021	10.00	10.32	9.98	10.26
1755	NYSE	ATEN	Wed, Mar 10, 2021	9.80	10.11	9.80	9.97
1754	NYSE	ATEN	Tue, Mar 9, 2021	9.37	9.88	9.32	9.69
1753	NYSE	ATEN	Mon, Mar 8, 2021	9.13	9.30	9.05	9.16
1752	NYSE	ATEN	Fri, Mar 5, 2021	9.07	9.21	8.62	9.18
1751	NYSE	ATEN	Thu, Mar 4, 2021	9.44	9.72	9.06	9.09
1750	NYSE	ATEN	Wed, Mar 3, 2021	9.58	9.78	9.43	9.51
1749	NYSE	ATEN	Tue, Mar 2, 2021	9.68	9.70	9.55	9.55
1748	NYSE	ATEN	Mon, Mar 1, 2021	9.57	9.67	9.48	9.64
1747	NYSE	ATEN	Fri, Feb 26, 2021	9.21	9.44	9.06	9.34
1746	NYSE	ATEN	Thu, Feb 25, 2021	9.56	9.75	9.19	9.19
1745	NYSE	ATEN	Wed, Feb 24, 2021	9.33	9.62	9.27	9.56
1744	NYSE	ATEN	Tue, Feb 23, 2021	9.13	9.33	8.61	9.33
1743	NYSE	ATEN	Mon, Feb 22, 2021	9.30	9.48	9.20	9.37
1742	NYSE	ATEN	Fri, Feb 19, 2021	9.26	9.42	9.09	9.39
1741	NYSE	ATEN	Thu, Feb 18, 2021	9.19	9.35	9.03	9.20
1740	NYSE	ATEN	Wed, Feb 17, 2021	9.13	9.31	8.97	9.29
1739	NYSE	ATEN	Tue, Feb 16, 2021	9.48	9.48	9.06	9.24
1738	NYSE	ATEN	Fri, Feb 12, 2021	9.64	9.75	9.33	9.38
1737	NYSE	ATEN	Thu, Feb 11, 2021	10.03	10.23	9.41	9.80
1736	NYSE	ATEN	Wed, Feb 10, 2021	10.41	10.45	9.38	9.92
1735	NYSE	ATEN	Tue, Feb 9, 2021	11.28	11.86	11.10	11.70
1734	NYSE	ATEN	Mon, Feb 8, 2021	10.70	11.41	10.69	11.33
1733	NYSE	ATEN	Fri, Feb 5, 2021	10.98	11.00	10.25	10.58
1732	NYSE	ATEN	Thu, Feb 4, 2021	10.06	10.91	10.04	10.86
1731	NYSE	ATEN	Wed, Feb 3, 2021	10.08	10.14	9.86	10.00
1730	NYSE	ATEN	Tue, Feb 2, 2021	10.10	10.17	9.66	10.02
1729	NYSE	ATEN	Mon, Feb 1, 2021	10.01	10.03	9.69	10.03
1728	NYSE	ATEN	Fri, Jan 29, 2021	10.00	10.32	9.86	9.93
1727	NYSE	ATEN	Thu, Jan 28, 2021	10.39	10.44	9.70	10.01
1726	NYSE	ATEN	Wed, Jan 27, 2021	10.41	10.57	10.28	10.42
1725	NYSE	ATEN	Tue, Jan 26, 2021	10.30	10.63	10.18	10.62
1724	NYSE	ATEN	Mon, Jan 25, 2021	9.97	10.65	9.95	10.22
1723	NYSE	ATEN	Fri, Jan 22, 2021	9.58	9.91	9.50	9.91
1722	NYSE	ATEN	Thu, Jan 21, 2021	9.90	9.94	9.62	9.66
1721	NYSE	ATEN	Wed, Jan 20, 2021	9.73	10.14	9.67	9.81
1720	NYSE	ATEN	Tue, Jan 19, 2021	10.09	10.15	9.50	9.54
1719	NYSE	ATEN	Fri, Jan 15, 2021	9.09	10.10	9.05	9.86
1718	NYSE	ATEN	Thu, Jan 14, 2021	9.09	9.26	8.98	9.18
1717	NYSE	ATEN	Wed, Jan 13, 2021	9.20	9.32	8.88	9.07
1716	NYSE	ATEN	Tue, Jan 12, 2021	9.22	9.28	9.02	9.20
1715	NYSE	ATEN	Mon, Jan 11, 2021	9.92	9.99	9.05	9.19
1714	NYSE	ATEN	Fri, Jan 8, 2021	10.05	10.35	9.88	10.12
1713	NYSE	ATEN	Thu, Jan 7, 2021	9.75	9.95	9.50	9.94
1712	NYSE	ATEN	Wed, Jan 6, 2021	9.69	9.76	9.47	9.68
1711	NYSE	ATEN	Tue, Jan 5, 2021	9.54	9.76	9.48	9.69
1710	NYSE	ATEN	Mon, Jan 4, 2021	9.93	9.97	9.43	9.58
1709	NYSE	ATEN	Thu, Dec 31, 2020	9.87	9.89	9.71	9.86
1708	NYSE	ATEN	Wed, Dec 30, 2020	9.76	10.03	9.74	9.82
1707	NYSE	ATEN	Tue, Dec 29, 2020	10.04	10.10	9.53	9.67
1706	NYSE	ATEN	Mon, Dec 28, 2020	10.12	10.35	9.99	10.09
1705	NYSE	ATEN	Thu, Dec 24, 2020	10.25	10.25	9.81	9.96
1704	NYSE	ATEN	Wed, Dec 23, 2020	10.63	10.94	10.07	10.23
1703	NYSE	ATEN	Tue, Dec 22, 2020	10.20	10.56	10.15	10.42
1702	NYSE	ATEN	Mon, Dec 21, 2020	9.60	10.07	9.56	10.04
1701	NYSE	ATEN	Fri, Dec 18, 2020	9.23	9.75	9.05	9.73
1700	NYSE	ATEN	Thu, Dec 17, 2020	8.69	9.15	8.69	9.14
1699	NYSE	ATEN	Wed, Dec 16, 2020	8.45	8.98	8.45	8.69
1698	NYSE	ATEN	Tue, Dec 15, 2020	8.14	8.31	8.01	8.31
1697	NYSE	ATEN	Mon, Dec 14, 2020	8.04	8.29	8.03	8.11
1696	NYSE	ATEN	Fri, Dec 11, 2020	7.82	8.01	7.75	7.95
1695	NYSE	ATEN	Thu, Dec 10, 2020	8.07	8.19	7.72	7.85
1694	NYSE	ATEN	Wed, Dec 9, 2020	8.26	8.31	8.10	8.15
1693	NYSE	ATEN	Tue, Dec 8, 2020	8.08	8.28	8.04	8.26
1692	NYSE	ATEN	Mon, Dec 7, 2020	8.06	8.15	7.97	8.12
1691	NYSE	ATEN	Fri, Dec 4, 2020	8.00	8.18	7.97	8.06
1690	NYSE	ATEN	Thu, Dec 3, 2020	7.93	8.00	7.80	7.92
1689	NYSE	ATEN	Wed, Dec 2, 2020	7.92	7.99	7.78	7.93
1688	NYSE	ATEN	Tue, Dec 1, 2020	8.07	8.14	7.91	7.98
1687	NYSE	ATEN	Mon, Nov 30, 2020	8.10	8.12	7.87	7.98
1686	NYSE	ATEN	Fri, Nov 27, 2020	8.08	8.19	7.93	8.12
1685	NYSE	ATEN	Wed, Nov 25, 2020	8.14	8.20	7.91	8.13
1684	NYSE	ATEN	Tue, Nov 24, 2020	8.33	8.33	8.08	8.13
1683	NYSE	ATEN	Mon, Nov 23, 2020	8.00	8.27	7.92	8.16
1682	NYSE	ATEN	Fri, Nov 20, 2020	7.50	7.95	7.48	7.91
1681	NYSE	ATEN	Thu, Nov 19, 2020	7.50	7.57	7.46	7.56
1680	NYSE	ATEN	Wed, Nov 18, 2020	7.60	7.72	7.51	7.52
1679	NYSE	ATEN	Tue, Nov 17, 2020	7.69	7.74	7.52	7.59
1678	NYSE	ATEN	Mon, Nov 16, 2020	7.73	7.79	7.61	7.69
1677	NYSE	ATEN	Fri, Nov 13, 2020	7.55	7.72	7.55	7.65
1676	NYSE	ATEN	Thu, Nov 12, 2020	7.58	7.63	7.47	7.49
1675	NYSE	ATEN	Wed, Nov 11, 2020	7.42	7.64	7.38	7.62
1674	NYSE	ATEN	Tue, Nov 10, 2020	7.53	7.60	7.29	7.42
1673	NYSE	ATEN	Mon, Nov 9, 2020	7.83	7.85	7.48	7.49
1672	NYSE	ATEN	Fri, Nov 6, 2020	7.52	7.53	7.39	7.49
1671	NYSE	ATEN	Thu, Nov 5, 2020	7.31	7.54	7.31	7.51
1670	NYSE	ATEN	Wed, Nov 4, 2020	7.18	7.30	7.10	7.24
1669	NYSE	ATEN	Tue, Nov 3, 2020	7.05	7.27	6.95	7.21
1668	NYSE	ATEN	Mon, Nov 2, 2020	6.79	7.01	6.79	6.90
1667	NYSE	ATEN	Fri, Oct 30, 2020	7.05	7.07	6.68	6.74
1666	NYSE	ATEN	Thu, Oct 29, 2020	7.13	7.32	7.11	7.12
1665	NYSE	ATEN	Wed, Oct 28, 2020	6.91	7.30	6.65	7.18
1664	NYSE	ATEN	Tue, Oct 27, 2020	6.81	6.88	6.64	6.68
1663	NYSE	ATEN	Mon, Oct 26, 2020	7.05	7.14	6.70	6.81
1662	NYSE	ATEN	Fri, Oct 23, 2020	7.20	7.20	7.06	7.17
1661	NYSE	ATEN	Thu, Oct 22, 2020	7.09	7.18	6.91	7.17
1660	NYSE	ATEN	Wed, Oct 21, 2020	7.30	7.37	7.03	7.09
1659	NYSE	ATEN	Tue, Oct 20, 2020	7.32	7.41	7.26	7.32
1658	NYSE	ATEN	Mon, Oct 19, 2020	7.33	7.41	7.26	7.31
1657	NYSE	ATEN	Fri, Oct 16, 2020	7.41	7.55	7.32	7.33
1656	NYSE	ATEN	Thu, Oct 15, 2020	7.20	7.47	7.11	7.42
1655	NYSE	ATEN	Wed, Oct 14, 2020	7.28	7.40	7.28	7.33
1654	NYSE	ATEN	Tue, Oct 13, 2020	7.36	7.48	7.24	7.28
1653	NYSE	ATEN	Mon, Oct 12, 2020	7.20	7.39	7.18	7.36
1652	NYSE	ATEN	Fri, Oct 9, 2020	7.02	7.17	6.97	7.14
1651	NYSE	ATEN	Thu, Oct 8, 2020	6.87	7.02	6.83	6.97
1650	NYSE	ATEN	Wed, Oct 7, 2020	6.63	6.88	6.62	6.81
1649	NYSE	ATEN	Tue, Oct 6, 2020	6.44	6.83	6.43	6.61
1648	NYSE	ATEN	Mon, Oct 5, 2020	6.54	6.57	6.34	6.40
1647	NYSE	ATEN	Fri, Oct 2, 2020	6.17	6.34	6.13	6.27
1646	NYSE	ATEN	Thu, Oct 1, 2020	6.40	6.46	6.27	6.32
1645	NYSE	ATEN	Wed, Sep 30, 2020	6.51	6.60	6.36	6.37
1644	NYSE	ATEN	Tue, Sep 29, 2020	6.68	6.69	6.45	6.55
1643	NYSE	ATEN	Mon, Sep 28, 2020	6.57	6.78	6.45	6.69
1642	NYSE	ATEN	Fri, Sep 25, 2020	6.60	6.67	6.27	6.49
1641	NYSE	ATEN	Thu, Sep 24, 2020	6.72	6.83	6.57	6.62
1640	NYSE	ATEN	Wed, Sep 23, 2020	7.06	7.11	6.76	6.78
1639	NYSE	ATEN	Tue, Sep 22, 2020	7.19	7.19	6.92	7.09
1638	NYSE	ATEN	Mon, Sep 21, 2020	7.20	7.24	7.03	7.11
1637	NYSE	ATEN	Fri, Sep 18, 2020	7.14	7.37	7.04	7.28
1636	NYSE	ATEN	Thu, Sep 17, 2020	6.96	7.19	6.85	7.09
1635	NYSE	ATEN	Wed, Sep 16, 2020	7.02	7.09	6.94	7.02
1634	NYSE	ATEN	Tue, Sep 15, 2020	7.08	7.15	6.89	7.02
1633	NYSE	ATEN	Mon, Sep 14, 2020	6.98	7.12	6.94	7.04
1632	NYSE	ATEN	Fri, Sep 11, 2020	7.04	7.11	6.84	6.89
1631	NYSE	ATEN	Thu, Sep 10, 2020	7.22	7.38	6.98	6.99
1630	NYSE	ATEN	Wed, Sep 9, 2020	7.18	7.27	6.99	7.16
1629	NYSE	ATEN	Tue, Sep 8, 2020	7.20	7.24	7.02	7.05
1628	NYSE	ATEN	Fri, Sep 4, 2020	7.81	7.81	6.95	7.34
1627	NYSE	ATEN	Thu, Sep 3, 2020	8.49	8.49	7.78	7.83
1626	NYSE	ATEN	Wed, Sep 2, 2020	8.40	8.57	8.28	8.54
1625	NYSE	ATEN	Tue, Sep 1, 2020	8.51	8.62	8.18	8.38
1624	NYSE	ATEN	Mon, Aug 31, 2020	8.58	8.66	8.51	8.55
1623	NYSE	ATEN	Fri, Aug 28, 2020	8.59	8.67	8.50	8.64
1622	NYSE	ATEN	Thu, Aug 27, 2020	9.11	9.14	8.53	8.61
1621	NYSE	ATEN	Wed, Aug 26, 2020	8.91	9.17	8.89	9.08
1620	NYSE	ATEN	Tue, Aug 25, 2020	8.96	8.98	8.76	8.91
1619	NYSE	ATEN	Mon, Aug 24, 2020	8.21	8.89	8.09	8.87
1618	NYSE	ATEN	Fri, Aug 21, 2020	8.43	8.43	8.08	8.12
1617	NYSE	ATEN	Thu, Aug 20, 2020	8.24	8.48	8.24	8.43
1616	NYSE	ATEN	Wed, Aug 19, 2020	8.35	8.38	8.22	8.35
1615	NYSE	ATEN	Tue, Aug 18, 2020	8.52	8.53	8.26	8.35
1614	NYSE	ATEN	Mon, Aug 17, 2020	8.44	8.48	8.29	8.46
1613	NYSE	ATEN	Fri, Aug 14, 2020	8.55	8.55	8.29	8.42
1612	NYSE	ATEN	Thu, Aug 13, 2020	8.72	8.76	8.45	8.58
1611	NYSE	ATEN	Wed, Aug 12, 2020	8.78	9.07	8.71	8.73
1610	NYSE	ATEN	Tue, Aug 11, 2020	8.82	9.21	8.67	8.73
1609	NYSE	ATEN	Mon, Aug 10, 2020	8.65	8.88	8.61	8.80
1608	NYSE	ATEN	Fri, Aug 7, 2020	8.22	8.67	8.11	8.65
1607	NYSE	ATEN	Thu, Aug 6, 2020	8.42	8.42	8.31	8.36
1606	NYSE	ATEN	Wed, Aug 5, 2020	8.37	8.49	8.26	8.35
1605	NYSE	ATEN	Tue, Aug 4, 2020	8.36	8.38	8.03	8.30
1604	NYSE	ATEN	Mon, Aug 3, 2020	8.11	8.36	7.83	8.34
1603	NYSE	ATEN	Fri, Jul 31, 2020	8.08	8.10	7.67	8.08
1602	NYSE	ATEN	Thu, Jul 30, 2020	8.33	8.39	7.83	8.21
1601	NYSE	ATEN	Wed, Jul 29, 2020	7.55	8.69	7.51	8.26
1600	NYSE	ATEN	Tue, Jul 28, 2020	7.20	7.30	7.08	7.18
1599	NYSE	ATEN	Mon, Jul 27, 2020	7.09	7.25	7.05	7.23
1598	NYSE	ATEN	Fri, Jul 24, 2020	7.44	7.44	7.02	7.11
1597	NYSE	ATEN	Thu, Jul 23, 2020	7.36	7.49	7.26	7.45
1596	NYSE	ATEN	Wed, Jul 22, 2020	7.51	7.57	7.36	7.37
1595	NYSE	ATEN	Tue, Jul 21, 2020	7.75	7.80	7.45	7.52
1594	NYSE	ATEN	Mon, Jul 20, 2020	7.45	7.71	7.45	7.67
1593	NYSE	ATEN	Fri, Jul 17, 2020	7.43	7.49	7.28	7.48
1592	NYSE	ATEN	Thu, Jul 16, 2020	7.66	7.66	7.33	7.44
1591	NYSE	ATEN	Wed, Jul 15, 2020	7.50	7.84	7.47	7.65
1590	NYSE	ATEN	Tue, Jul 14, 2020	7.20	7.41	7.14	7.38
1589	NYSE	ATEN	Mon, Jul 13, 2020	7.32	7.57	7.21	7.24
1588	NYSE	ATEN	Fri, Jul 10, 2020	7.25	7.33	7.08	7.24
1587	NYSE	ATEN	Thu, Jul 9, 2020	6.94	7.26	6.79	7.25
1586	NYSE	ATEN	Wed, Jul 8, 2020	6.54	6.87	6.51	6.86
1585	NYSE	ATEN	Tue, Jul 7, 2020	6.83	6.89	6.50	6.55
1584	NYSE	ATEN	Mon, Jul 6, 2020	6.96	7.00	6.82	6.93
1583	NYSE	ATEN	Thu, Jul 2, 2020	6.94	6.98	6.81	6.84
1582	NYSE	ATEN	Wed, Jul 1, 2020	6.79	6.92	6.72	6.84
1581	NYSE	ATEN	Tue, Jun 30, 2020	6.64	6.83	6.59	6.81
1580	NYSE	ATEN	Mon, Jun 29, 2020	6.50	6.73	6.37	6.66
1579	NYSE	ATEN	Fri, Jun 26, 2020	6.82	6.90	6.47	6.48
1578	NYSE	ATEN	Thu, Jun 25, 2020	6.85	6.98	6.79	6.89
1577	NYSE	ATEN	Wed, Jun 24, 2020	6.96	7.02	6.72	6.86
1576	NYSE	ATEN	Tue, Jun 23, 2020	7.20	7.28	7.00	7.01
1575	NYSE	ATEN	Mon, Jun 22, 2020	6.93	7.29	6.93	7.18
1574	NYSE	ATEN	Fri, Jun 19, 2020	6.92	7.10	6.82	6.96
1573	NYSE	ATEN	Thu, Jun 18, 2020	7.03	7.10	6.74	6.85
1572	NYSE	ATEN	Wed, Jun 17, 2020	7.15	7.20	6.94	7.01
1571	NYSE	ATEN	Tue, Jun 16, 2020	7.14	7.17	7.02	7.08
1570	NYSE	ATEN	Mon, Jun 15, 2020	6.60	6.96	6.53	6.93
1569	NYSE	ATEN	Fri, Jun 12, 2020	6.77	6.90	6.60	6.69
1568	NYSE	ATEN	Thu, Jun 11, 2020	6.70	6.83	6.46	6.53
1567	NYSE	ATEN	Wed, Jun 10, 2020	7.20	7.22	6.95	6.96
1566	NYSE	ATEN	Tue, Jun 9, 2020	6.94	7.25	6.94	7.17
1565	NYSE	ATEN	Mon, Jun 8, 2020	6.96	7.11	6.88	7.09
1564	NYSE	ATEN	Fri, Jun 5, 2020	6.84	7.05	6.72	6.95
1563	NYSE	ATEN	Thu, Jun 4, 2020	6.72	6.88	6.67	6.76
1562	NYSE	ATEN	Wed, Jun 3, 2020	6.80	6.93	6.75	6.84
1561	NYSE	ATEN	Tue, Jun 2, 2020	6.82	6.86	6.70	6.80
1560	NYSE	ATEN	Mon, Jun 1, 2020	6.83	6.91	6.80	6.81
1559	NYSE	ATEN	Fri, May 29, 2020	6.65	6.82	6.57	6.80
1558	NYSE	ATEN	Thu, May 28, 2020	6.91	7.07	6.69	6.75
1557	NYSE	ATEN	Wed, May 27, 2020	6.77	6.95	6.57	6.86
1556	NYSE	ATEN	Tue, May 26, 2020	6.85	7.07	6.66	6.74
1555	NYSE	ATEN	Fri, May 22, 2020	6.82	6.82	6.53	6.65
1554	NYSE	ATEN	Thu, May 21, 2020	6.94	6.96	6.67	6.73
1553	NYSE	ATEN	Wed, May 20, 2020	6.66	7.02	6.63	6.92
1552	NYSE	ATEN	Tue, May 19, 2020	6.59	6.72	6.56	6.59
1551	NYSE	ATEN	Mon, May 18, 2020	6.80	6.83	6.56	6.64
1550	NYSE	ATEN	Fri, May 15, 2020	6.10	6.57	6.04	6.55
1549	NYSE	ATEN	Thu, May 14, 2020	6.11	6.16	5.86	6.12
1548	NYSE	ATEN	Wed, May 13, 2020	6.60	6.62	6.18	6.26
1547	NYSE	ATEN	Tue, May 12, 2020	7.01	7.05	6.61	6.62
1546	NYSE	ATEN	Mon, May 11, 2020	7.19	7.27	7.10	7.14
1545	NYSE	ATEN	Fri, May 8, 2020	7.23	7.30	7.03	7.28
1544	NYSE	ATEN	Thu, May 7, 2020	6.85	7.20	6.78	7.02
1543	NYSE	ATEN	Wed, May 6, 2020	6.67	6.80	6.56	6.73
1542	NYSE	ATEN	Tue, May 5, 2020	6.76	6.87	6.60	6.66
1541	NYSE	ATEN	Mon, May 4, 2020	6.56	6.79	6.46	6.65
1540	NYSE	ATEN	Fri, May 1, 2020	6.63	6.78	6.56	6.71
1539	NYSE	ATEN	Thu, Apr 30, 2020	7.33	7.41	6.81	6.83
1538	NYSE	ATEN	Wed, Apr 29, 2020	7.30	7.69	7.20	7.40
1537	NYSE	ATEN	Tue, Apr 28, 2020	7.14	7.32	7.06	7.14
1536	NYSE	ATEN	Mon, Apr 27, 2020	6.49	7.08	6.48	6.97
1535	NYSE	ATEN	Fri, Apr 24, 2020	6.42	6.51	6.26	6.46
1534	NYSE	ATEN	Thu, Apr 23, 2020	6.46	6.58	6.38	6.44
1533	NYSE	ATEN	Wed, Apr 22, 2020	6.44	6.57	6.36	6.45
1532	NYSE	ATEN	Tue, Apr 21, 2020	6.39	6.50	6.21	6.26
1531	NYSE	ATEN	Mon, Apr 20, 2020	6.55	6.71	6.49	6.54
1530	NYSE	ATEN	Fri, Apr 17, 2020	6.87	6.99	6.71	6.81
1529	NYSE	ATEN	Thu, Apr 16, 2020	6.65	6.89	6.44	6.74
1528	NYSE	ATEN	Wed, Apr 15, 2020	6.82	6.93	6.59	6.66
1527	NYSE	ATEN	Tue, Apr 14, 2020	6.70	7.05	6.64	7.04
1526	NYSE	ATEN	Mon, Apr 13, 2020	6.42	6.71	6.40	6.57
1525	NYSE	ATEN	Thu, Apr 9, 2020	6.46	6.56	6.31	6.41
1524	NYSE	ATEN	Wed, Apr 8, 2020	6.49	6.60	6.30	6.45
1523	NYSE	ATEN	Tue, Apr 7, 2020	6.19	6.53	6.06	6.35
1522	NYSE	ATEN	Mon, Apr 6, 2020	6.00	6.12	5.76	6.11
1521	NYSE	ATEN	Fri, Apr 3, 2020	5.82	5.95	5.68	5.89
1520	NYSE	ATEN	Thu, Apr 2, 2020	5.80	6.05	5.71	5.89
1519	NYSE	ATEN	Wed, Apr 1, 2020	6.11	6.11	5.76	5.82
1518	NYSE	ATEN	Tue, Mar 31, 2020	5.55	6.34	5.52	6.21
1517	NYSE	ATEN	Mon, Mar 30, 2020	5.56	5.60	5.29	5.58
1516	NYSE	ATEN	Fri, Mar 27, 2020	5.21	5.64	4.98	5.57
1515	NYSE	ATEN	Thu, Mar 26, 2020	5.02	5.61	5.02	5.38
1514	NYSE	ATEN	Wed, Mar 25, 2020	4.62	5.00	4.55	4.90
1513	NYSE	ATEN	Tue, Mar 24, 2020	4.65	4.76	4.37	4.62
1512	NYSE	ATEN	Mon, Mar 23, 2020	4.06	4.50	3.91	4.49
1511	NYSE	ATEN	Fri, Mar 20, 2020	4.34	4.57	4.00	4.01
1510	NYSE	ATEN	Thu, Mar 19, 2020	3.56	4.48	3.54	4.28
1509	NYSE	ATEN	Wed, Mar 18, 2020	3.47	3.75	3.43	3.52
1508	NYSE	ATEN	Tue, Mar 17, 2020	3.91	3.95	3.60	3.62
1507	NYSE	ATEN	Mon, Mar 16, 2020	3.90	4.22	3.81	3.88
1506	NYSE	ATEN	Fri, Mar 13, 2020	4.56	4.68	4.32	4.38
1505	NYSE	ATEN	Thu, Mar 12, 2020	4.81	4.81	4.34	4.34
1504	NYSE	ATEN	Wed, Mar 11, 2020	5.45	5.52	4.95	5.03
1503	NYSE	ATEN	Tue, Mar 10, 2020	5.47	5.68	5.42	5.54
1502	NYSE	ATEN	Mon, Mar 9, 2020	6.20	6.20	5.36	5.39
1501	NYSE	ATEN	Fri, Mar 6, 2020	6.26	6.43	6.22	6.41
1500	NYSE	ATEN	Thu, Mar 5, 2020	6.52	6.58	6.39	6.47
1499	NYSE	ATEN	Wed, Mar 4, 2020	6.55	6.60	6.45	6.60
1498	NYSE	ATEN	Tue, Mar 3, 2020	6.47	6.63	6.44	6.51
1497	NYSE	ATEN	Mon, Mar 2, 2020	6.75	6.75	6.44	6.51
1496	NYSE	ATEN	Fri, Feb 28, 2020	6.41	6.72	6.33	6.71
1495	NYSE	ATEN	Thu, Feb 27, 2020	6.67	6.80	6.57	6.57
1494	NYSE	ATEN	Wed, Feb 26, 2020	6.99	7.06	6.80	6.82
1493	NYSE	ATEN	Tue, Feb 25, 2020	7.14	7.15	6.95	6.96
1492	NYSE	ATEN	Mon, Feb 24, 2020	7.08	7.26	7.01	7.14
1491	NYSE	ATEN	Fri, Feb 21, 2020	7.26	7.40	7.25	7.27
1490	NYSE	ATEN	Thu, Feb 20, 2020	7.17	7.34	7.17	7.27
1489	NYSE	ATEN	Wed, Feb 19, 2020	7.17	7.24	7.10	7.20
1488	NYSE	ATEN	Tue, Feb 18, 2020	7.15	7.25	7.09	7.13
1487	NYSE	ATEN	Fri, Feb 14, 2020	7.23	7.30	7.11	7.22
1486	NYSE	ATEN	Thu, Feb 13, 2020	7.19	7.43	7.16	7.27
1485	NYSE	ATEN	Wed, Feb 12, 2020	7.10	7.40	7.00	7.21
1484	NYSE	ATEN	Tue, Feb 11, 2020	7.19	7.35	7.17	7.27
1483	NYSE	ATEN	Mon, Feb 10, 2020	7.29	7.29	7.15	7.21
1482	NYSE	ATEN	Fri, Feb 7, 2020	7.12	7.30	7.11	7.29
1481	NYSE	ATEN	Thu, Feb 6, 2020	7.22	7.22	7.10	7.16
1480	NYSE	ATEN	Wed, Feb 5, 2020	7.14	7.21	7.03	7.20
1479	NYSE	ATEN	Tue, Feb 4, 2020	6.99	7.10	6.96	7.08
1478	NYSE	ATEN	Mon, Feb 3, 2020	6.87	6.91	6.82	6.90
1477	NYSE	ATEN	Fri, Jan 31, 2020	6.90	6.93	6.76	6.81
1476	NYSE	ATEN	Thu, Jan 30, 2020	6.84	6.97	6.84	6.92
1475	NYSE	ATEN	Wed, Jan 29, 2020	6.89	7.01	6.84	6.90
1474	NYSE	ATEN	Tue, Jan 28, 2020	6.87	6.95	6.80	6.83
1473	NYSE	ATEN	Mon, Jan 27, 2020	6.93	6.98	6.85	6.85
1472	NYSE	ATEN	Fri, Jan 24, 2020	7.14	7.18	7.01	7.06
1471	NYSE	ATEN	Thu, Jan 23, 2020	6.95	7.15	6.94	7.11
1470	NYSE	ATEN	Wed, Jan 22, 2020	6.98	7.06	6.98	7.01
1469	NYSE	ATEN	Tue, Jan 21, 2020	7.12	7.13	6.94	6.96
1468	NYSE	ATEN	Fri, Jan 17, 2020	7.26	7.26	7.10	7.13
1467	NYSE	ATEN	Thu, Jan 16, 2020	7.23	7.33	7.19	7.21
1466	NYSE	ATEN	Wed, Jan 15, 2020	7.11	7.25	7.11	7.16
1465	NYSE	ATEN	Tue, Jan 14, 2020	7.12	7.24	7.03	7.12
1464	NYSE	ATEN	Mon, Jan 13, 2020	7.24	7.28	7.11	7.13
1463	NYSE	ATEN	Fri, Jan 10, 2020	7.40	7.49	7.20	7.23
1462	NYSE	ATEN	Thu, Jan 9, 2020	7.39	7.47	7.30	7.40
1461	NYSE	ATEN	Wed, Jan 8, 2020	7.38	7.49	7.18	7.36
1460	NYSE	ATEN	Tue, Jan 7, 2020	6.98	7.10	6.96	7.08
1459	NYSE	ATEN	Mon, Jan 6, 2020	6.86	7.05	6.83	6.98
1458	NYSE	ATEN	Fri, Jan 3, 2020	6.81	6.96	6.81	6.94
1457	NYSE	ATEN	Thu, Jan 2, 2020	6.89	6.97	6.89	6.93
1456	NYSE	ATEN	Tue, Dec 31, 2019	6.89	6.98	6.85	6.87
1455	NYSE	ATEN	Mon, Dec 30, 2019	6.88	6.98	6.76	6.95
1454	NYSE	ATEN	Fri, Dec 27, 2019	7.02	7.02	6.81	6.86
1453	NYSE	ATEN	Thu, Dec 26, 2019	7.03	7.09	6.93	6.99
1452	NYSE	ATEN	Tue, Dec 24, 2019	6.96	7.08	6.95	7.02
1451	NYSE	ATEN	Mon, Dec 23, 2019	7.08	7.08	6.84	6.93
1450	NYSE	ATEN	Fri, Dec 20, 2019	7.10	7.12	6.87	7.05
1449	NYSE	ATEN	Thu, Dec 19, 2019	6.87	7.08	6.82	7.07
1448	NYSE	ATEN	Wed, Dec 18, 2019	6.81	6.84	6.72	6.84
1447	NYSE	ATEN	Tue, Dec 17, 2019	6.63	6.78	6.62	6.77
1446	NYSE	ATEN	Mon, Dec 16, 2019	6.39	6.67	6.39	6.65
1445	NYSE	ATEN	Fri, Dec 13, 2019	6.36	6.52	6.32	6.35
1444	NYSE	ATEN	Thu, Dec 12, 2019	6.44	6.58	6.40	6.43
1443	NYSE	ATEN	Wed, Dec 11, 2019	6.37	6.45	6.30	6.44
1442	NYSE	ATEN	Tue, Dec 10, 2019	6.20	6.39	6.16	6.36
1441	NYSE	ATEN	Mon, Dec 9, 2019	6.26	6.34	6.15	6.15
1440	NYSE	ATEN	Fri, Dec 6, 2019	6.26	6.37	6.24	6.32
1439	NYSE	ATEN	Thu, Dec 5, 2019	6.39	6.39	6.24	6.28
1438	NYSE	ATEN	Wed, Dec 4, 2019	6.47	6.60	6.35	6.37
1437	NYSE	ATEN	Tue, Dec 3, 2019	6.47	6.48	6.37	6.46
1436	NYSE	ATEN	Mon, Dec 2, 2019	6.67	6.69	6.51	6.54
1435	NYSE	ATEN	Fri, Nov 29, 2019	6.70	6.84	6.66	6.67
1434	NYSE	ATEN	Wed, Nov 27, 2019	6.71	6.79	6.68	6.76
1433	NYSE	ATEN	Tue, Nov 26, 2019	6.75	6.81	6.70	6.70
1432	NYSE	ATEN	Mon, Nov 25, 2019	6.59	6.77	6.59	6.71
1431	NYSE	ATEN	Fri, Nov 22, 2019	6.73	6.80	6.58	6.59
1430	NYSE	ATEN	Thu, Nov 21, 2019	6.71	6.78	6.64	6.71
1429	NYSE	ATEN	Wed, Nov 20, 2019	6.76	6.95	6.73	6.73
1428	NYSE	ATEN	Tue, Nov 19, 2019	6.81	6.90	6.75	6.84
1427	NYSE	ATEN	Mon, Nov 18, 2019	6.95	6.98	6.75	6.77
1426	NYSE	ATEN	Fri, Nov 15, 2019	7.04	7.10	6.97	6.98
1425	NYSE	ATEN	Thu, Nov 14, 2019	7.04	7.05	6.65	6.98
1424	NYSE	ATEN	Wed, Nov 13, 2019	7.12	7.21	7.00	7.05
1423	NYSE	ATEN	Tue, Nov 12, 2019	7.25	7.38	7.16	7.18
1422	NYSE	ATEN	Mon, Nov 11, 2019	7.22	7.28	7.14	7.27
1421	NYSE	ATEN	Fri, Nov 8, 2019	7.31	7.37	7.26	7.26
1420	NYSE	ATEN	Thu, Nov 7, 2019	7.24	7.39	7.22	7.33
1419	NYSE	ATEN	Wed, Nov 6, 2019	7.11	7.27	7.02	7.24
1418	NYSE	ATEN	Tue, Nov 5, 2019	7.22	7.32	7.08	7.12
1417	NYSE	ATEN	Mon, Nov 4, 2019	7.26	7.38	7.15	7.27
1416	NYSE	ATEN	Fri, Nov 1, 2019	7.40	7.47	7.24	7.25
1415	NYSE	ATEN	Thu, Oct 31, 2019	7.29	7.60	7.21	7.43
1414	NYSE	ATEN	Wed, Oct 30, 2019	6.50	7.45	6.50	7.34
1413	NYSE	ATEN	Tue, Oct 29, 2019	6.46	6.50	6.34	6.46
1412	NYSE	ATEN	Mon, Oct 28, 2019	6.61	6.66	6.44	6.50
1411	NYSE	ATEN	Fri, Oct 25, 2019	6.53	6.62	6.50	6.59
1410	NYSE	ATEN	Thu, Oct 24, 2019	6.50	6.58	6.49	6.55
1409	NYSE	ATEN	Wed, Oct 23, 2019	6.42	6.54	6.42	6.48
1408	NYSE	ATEN	Tue, Oct 22, 2019	6.71	6.79	6.45	6.47
1407	NYSE	ATEN	Mon, Oct 21, 2019	6.70	6.76	6.65	6.73
1406	NYSE	ATEN	Fri, Oct 18, 2019	6.64	6.69	6.57	6.65
1405	NYSE	ATEN	Thu, Oct 17, 2019	6.49	6.72	6.49	6.68
1404	NYSE	ATEN	Wed, Oct 16, 2019	6.45	6.47	6.37	6.47
1403	NYSE	ATEN	Tue, Oct 15, 2019	6.23	6.56	6.20	6.49
1402	NYSE	ATEN	Mon, Oct 14, 2019	6.11	6.24	6.00	6.19
1401	NYSE	ATEN	Fri, Oct 11, 2019	6.22	6.29	6.14	6.16
1400	NYSE	ATEN	Thu, Oct 10, 2019	6.36	6.37	6.19	6.20
1399	NYSE	ATEN	Wed, Oct 9, 2019	6.49	6.50	6.34	6.35
1398	NYSE	ATEN	Tue, Oct 8, 2019	6.55	6.60	6.37	6.43
1397	NYSE	ATEN	Mon, Oct 7, 2019	6.54	6.65	6.52	6.60
1396	NYSE	ATEN	Fri, Oct 4, 2019	6.64	6.71	6.57	6.60
1395	NYSE	ATEN	Thu, Oct 3, 2019	6.55	6.63	6.51	6.63
1394	NYSE	ATEN	Wed, Oct 2, 2019	6.70	6.71	6.48	6.56
1393	NYSE	ATEN	Tue, Oct 1, 2019	6.96	7.01	6.73	6.74
1392	NYSE	ATEN	Mon, Sep 30, 2019	6.98	7.04	6.93	6.94
1391	NYSE	ATEN	Fri, Sep 27, 2019	7.14	7.15	6.92	6.97
1390	NYSE	ATEN	Thu, Sep 26, 2019	7.29	7.34	7.11	7.14
1389	NYSE	ATEN	Wed, Sep 25, 2019	7.10	7.33	7.08	7.31
1388	NYSE	ATEN	Tue, Sep 24, 2019	7.13	7.22	7.03	7.10
1387	NYSE	ATEN	Mon, Sep 23, 2019	7.22	7.22	7.08	7.12
1386	NYSE	ATEN	Fri, Sep 20, 2019	7.47	7.53	7.22	7.23
1385	NYSE	ATEN	Thu, Sep 19, 2019	7.72	7.73	7.43	7.47
1384	NYSE	ATEN	Wed, Sep 18, 2019	7.72	7.72	7.58	7.71
1383	NYSE	ATEN	Tue, Sep 17, 2019	7.73	7.79	7.64	7.73
1382	NYSE	ATEN	Mon, Sep 16, 2019	7.71	7.83	7.66	7.78
1381	NYSE	ATEN	Fri, Sep 13, 2019	7.72	7.81	7.66	7.74
1380	NYSE	ATEN	Thu, Sep 12, 2019	7.49	7.76	7.45	7.69
1379	NYSE	ATEN	Wed, Sep 11, 2019	7.00	7.49	6.93	7.49
1378	NYSE	ATEN	Tue, Sep 10, 2019	6.85	7.04	6.80	6.98
1377	NYSE	ATEN	Mon, Sep 9, 2019	6.90	6.91	6.73	6.87
1376	NYSE	ATEN	Fri, Sep 6, 2019	6.87	6.99	6.87	6.90
1375	NYSE	ATEN	Thu, Sep 5, 2019	6.90	6.96	6.82	6.89
1374	NYSE	ATEN	Wed, Sep 4, 2019	6.88	6.90	6.76	6.83
1373	NYSE	ATEN	Tue, Sep 3, 2019	6.89	6.93	6.78	6.80
1372	NYSE	ATEN	Fri, Aug 30, 2019	7.02	7.02	6.90	6.94
1371	NYSE	ATEN	Thu, Aug 29, 2019	6.88	6.99	6.85	6.96
1370	NYSE	ATEN	Wed, Aug 28, 2019	6.82	6.86	6.71	6.79
1369	NYSE	ATEN	Tue, Aug 27, 2019	7.00	7.00	6.82	6.83
1368	NYSE	ATEN	Mon, Aug 26, 2019	7.07	7.08	6.90	6.95
1367	NYSE	ATEN	Fri, Aug 23, 2019	7.11	7.21	7.00	7.03
1366	NYSE	ATEN	Thu, Aug 22, 2019	7.21	7.25	7.13	7.13
1365	NYSE	ATEN	Wed, Aug 21, 2019	7.14	7.27	7.13	7.18
1364	NYSE	ATEN	Tue, Aug 20, 2019	7.03	7.12	6.99	7.10
1363	NYSE	ATEN	Mon, Aug 19, 2019	7.12	7.16	7.00	7.02
1362	NYSE	ATEN	Fri, Aug 16, 2019	6.96	7.08	6.93	7.03
1361	NYSE	ATEN	Thu, Aug 15, 2019	7.04	7.06	6.88	6.92
1360	NYSE	ATEN	Wed, Aug 14, 2019	7.01	7.09	6.96	7.06
1359	NYSE	ATEN	Tue, Aug 13, 2019	7.11	7.19	7.08	7.13
1358	NYSE	ATEN	Mon, Aug 12, 2019	7.09	7.40	7.08	7.14
1357	NYSE	ATEN	Fri, Aug 9, 2019	7.19	7.24	7.14	7.14
1356	NYSE	ATEN	Thu, Aug 8, 2019	7.06	7.26	7.06	7.23
1355	NYSE	ATEN	Wed, Aug 7, 2019	7.02	7.09	6.98	6.99
1354	NYSE	ATEN	Tue, Aug 6, 2019	7.14	7.17	6.98	7.10
1353	NYSE	ATEN	Mon, Aug 5, 2019	7.09	7.15	6.94	7.09
1352	NYSE	ATEN	Fri, Aug 2, 2019	7.43	7.43	7.08	7.22
1351	NYSE	ATEN	Thu, Aug 1, 2019	7.60	7.64	7.40	7.52
1350	NYSE	ATEN	Wed, Jul 31, 2019	7.64	8.29	7.54	7.58
1349	NYSE	ATEN	Tue, Jul 30, 2019	7.34	7.39	7.18	7.25
1348	NYSE	ATEN	Mon, Jul 29, 2019	7.47	7.50	7.27	7.41
1347	NYSE	ATEN	Fri, Jul 26, 2019	7.53	7.55	7.43	7.47
1346	NYSE	ATEN	Thu, Jul 25, 2019	7.54	7.56	7.44	7.49
1345	NYSE	ATEN	Wed, Jul 24, 2019	7.51	7.59	7.46	7.55
1344	NYSE	ATEN	Tue, Jul 23, 2019	7.63	7.64	7.48	7.52
1343	NYSE	ATEN	Mon, Jul 22, 2019	7.57	7.68	7.56	7.60
1342	NYSE	ATEN	Fri, Jul 19, 2019	7.81	7.94	7.56	7.57
1341	NYSE	ATEN	Thu, Jul 18, 2019	7.59	7.85	7.59	7.79
1340	NYSE	ATEN	Wed, Jul 17, 2019	7.35	7.67	7.32	7.60
1339	NYSE	ATEN	Tue, Jul 16, 2019	7.18	7.36	7.18	7.34
1338	NYSE	ATEN	Mon, Jul 15, 2019	7.06	7.19	7.05	7.18
1337	NYSE	ATEN	Fri, Jul 12, 2019	7.00	7.05	6.96	7.01
1336	NYSE	ATEN	Thu, Jul 11, 2019	7.04	7.05	6.95	6.99
1335	NYSE	ATEN	Wed, Jul 10, 2019	7.00	7.07	7.00	7.01
1334	NYSE	ATEN	Tue, Jul 9, 2019	6.96	7.02	6.92	6.96
1333	NYSE	ATEN	Mon, Jul 8, 2019	7.11	7.19	6.93	6.98
1332	NYSE	ATEN	Fri, Jul 5, 2019	7.00	7.17	6.98	7.12
1331	NYSE	ATEN	Wed, Jul 3, 2019	7.00	7.10	6.95	7.01
1330	NYSE	ATEN	Tue, Jul 2, 2019	6.83	6.95	6.80	6.92
1329	NYSE	ATEN	Mon, Jul 1, 2019	6.90	6.90	6.78	6.84
1328	NYSE	ATEN	Fri, Jun 28, 2019	6.81	6.88	6.76	6.82
1327	NYSE	ATEN	Thu, Jun 27, 2019	6.80	6.88	6.75	6.79
1326	NYSE	ATEN	Wed, Jun 26, 2019	6.72	6.92	6.72	6.80
1325	NYSE	ATEN	Tue, Jun 25, 2019	6.76	6.79	6.67	6.68
1324	NYSE	ATEN	Mon, Jun 24, 2019	6.53	6.78	6.53	6.77
1323	NYSE	ATEN	Fri, Jun 21, 2019	6.55	6.59	6.47	6.53
1322	NYSE	ATEN	Thu, Jun 20, 2019	6.62	6.67	6.52	6.59
1321	NYSE	ATEN	Wed, Jun 19, 2019	6.49	6.57	6.46	6.56
1320	NYSE	ATEN	Tue, Jun 18, 2019	6.48	6.55	6.45	6.49
1319	NYSE	ATEN	Mon, Jun 17, 2019	6.25	6.50	6.25	6.45
1318	NYSE	ATEN	Fri, Jun 14, 2019	6.31	6.35	6.20	6.24
1317	NYSE	ATEN	Thu, Jun 13, 2019	6.23	6.31	6.21	6.30
1316	NYSE	ATEN	Wed, Jun 12, 2019	6.10	6.20	6.06	6.20
1315	NYSE	ATEN	Tue, Jun 11, 2019	6.25	6.25	6.08	6.11
1314	NYSE	ATEN	Mon, Jun 10, 2019	6.13	6.27	6.10	6.20
1313	NYSE	ATEN	Fri, Jun 7, 2019	6.19	6.22	6.09	6.11
1312	NYSE	ATEN	Thu, Jun 6, 2019	6.16	6.27	6.13	6.16
1311	NYSE	ATEN	Wed, Jun 5, 2019	6.19	6.24	6.14	6.17
1310	NYSE	ATEN	Tue, Jun 4, 2019	6.07	6.21	6.03	6.16
1309	NYSE	ATEN	Mon, Jun 3, 2019	6.14	6.14	5.93	6.01
1308	NYSE	ATEN	Fri, May 31, 2019	6.05	6.15	5.98	6.09
1307	NYSE	ATEN	Thu, May 30, 2019	6.20	6.25	6.08	6.12
1306	NYSE	ATEN	Wed, May 29, 2019	6.23	6.27	6.15	6.18
1305	NYSE	ATEN	Tue, May 28, 2019	6.19	6.29	6.16	6.29
1304	NYSE	ATEN	Fri, May 24, 2019	6.31	6.41	6.16	6.21
1303	NYSE	ATEN	Thu, May 23, 2019	6.29	6.33	6.19	6.25
1302	NYSE	ATEN	Wed, May 22, 2019	6.35	6.42	6.35	6.36
1301	NYSE	ATEN	Tue, May 21, 2019	6.31	6.43	6.30	6.40
1300	NYSE	ATEN	Mon, May 20, 2019	6.38	6.38	6.25	6.28
1299	NYSE	ATEN	Fri, May 17, 2019	6.37	6.45	6.31	6.43
1298	NYSE	ATEN	Thu, May 16, 2019	6.35	6.52	6.35	6.44
1297	NYSE	ATEN	Wed, May 15, 2019	6.15	6.39	6.15	6.32
1296	NYSE	ATEN	Tue, May 14, 2019	6.21	6.27	6.13	6.20
1295	NYSE	ATEN	Mon, May 13, 2019	6.30	6.33	6.19	6.22
1294	NYSE	ATEN	Fri, May 10, 2019	6.36	6.44	6.33	6.39
1293	NYSE	ATEN	Thu, May 9, 2019	6.36	6.52	6.35	6.40
1292	NYSE	ATEN	Wed, May 8, 2019	6.41	6.47	6.35	6.41
1291	NYSE	ATEN	Tue, May 7, 2019	6.34	6.45	6.34	6.44
1290	NYSE	ATEN	Mon, May 6, 2019	6.35	6.46	6.32	6.41
1289	NYSE	ATEN	Fri, May 3, 2019	6.46	6.49	6.39	6.49
1288	NYSE	ATEN	Thu, May 2, 2019	6.34	6.45	6.27	6.41
1287	NYSE	ATEN	Wed, May 1, 2019	6.48	6.48	6.29	6.35
1286	NYSE	ATEN	Tue, Apr 30, 2019	6.54	6.60	6.37	6.46
1285	NYSE	ATEN	Mon, Apr 29, 2019	6.73	6.87	6.51	6.58
1284	NYSE	ATEN	Fri, Apr 26, 2019	6.03	6.77	6.03	6.74
1283	NYSE	ATEN	Thu, Apr 25, 2019	7.14	7.37	7.08	7.29
1282	NYSE	ATEN	Wed, Apr 24, 2019	7.05	7.24	7.05	7.15
1281	NYSE	ATEN	Tue, Apr 23, 2019	7.01	7.04	6.96	7.04
1280	NYSE	ATEN	Mon, Apr 22, 2019	6.83	7.04	6.83	7.01
1279	NYSE	ATEN	Thu, Apr 18, 2019	6.87	6.88	6.76	6.87
1278	NYSE	ATEN	Wed, Apr 17, 2019	6.89	6.91	6.79	6.89
1277	NYSE	ATEN	Tue, Apr 16, 2019	6.85	6.91	6.81	6.85
1276	NYSE	ATEN	Mon, Apr 15, 2019	6.96	6.96	6.81	6.85
1275	NYSE	ATEN	Fri, Apr 12, 2019	6.86	6.95	6.80	6.94
1274	NYSE	ATEN	Thu, Apr 11, 2019	6.88	6.90	6.70	6.82
1273	NYSE	ATEN	Wed, Apr 10, 2019	6.90	6.92	6.82	6.85
1272	NYSE	ATEN	Tue, Apr 9, 2019	6.92	6.95	6.89	6.90
1271	NYSE	ATEN	Mon, Apr 8, 2019	6.96	6.99	6.90	6.96
1270	NYSE	ATEN	Fri, Apr 5, 2019	7.03	7.03	6.92	6.97
1269	NYSE	ATEN	Thu, Apr 4, 2019	7.10	7.10	6.83	7.00
1268	NYSE	ATEN	Wed, Apr 3, 2019	7.18	7.18	7.07	7.10
1267	NYSE	ATEN	Tue, Apr 2, 2019	7.22	7.22	7.07	7.12
1266	NYSE	ATEN	Mon, Apr 1, 2019	7.14	7.23	7.12	7.22
1265	NYSE	ATEN	Fri, Mar 29, 2019	7.02	7.14	6.97	7.09
1264	NYSE	ATEN	Thu, Mar 28, 2019	6.94	7.01	6.93	6.97
1263	NYSE	ATEN	Wed, Mar 27, 2019	7.11	7.11	6.90	6.93
1262	NYSE	ATEN	Tue, Mar 26, 2019	7.19	7.24	7.05	7.11
1261	NYSE	ATEN	Mon, Mar 25, 2019	7.11	7.17	7.04	7.15
1260	NYSE	ATEN	Fri, Mar 22, 2019	7.32	7.34	7.04	7.11
1259	NYSE	ATEN	Thu, Mar 21, 2019	7.19	7.41	7.19	7.37
1258	NYSE	ATEN	Wed, Mar 20, 2019	7.24	7.30	7.10	7.19
1257	NYSE	ATEN	Tue, Mar 19, 2019	7.27	7.35	7.20	7.25
1256	NYSE	ATEN	Mon, Mar 18, 2019	7.20	7.33	7.20	7.25
1255	NYSE	ATEN	Fri, Mar 15, 2019	7.10	7.24	7.09	7.21
1254	NYSE	ATEN	Thu, Mar 14, 2019	7.12	7.20	7.06	7.07
1253	NYSE	ATEN	Wed, Mar 13, 2019	7.11	7.18	7.08	7.12
1252	NYSE	ATEN	Tue, Mar 12, 2019	7.17	7.18	7.03	7.08
1251	NYSE	ATEN	Mon, Mar 11, 2019	6.91	7.20	6.91	7.17
1250	NYSE	ATEN	Fri, Mar 8, 2019	6.85	6.94	6.82	6.88
1249	NYSE	ATEN	Thu, Mar 7, 2019	6.91	6.99	6.90	6.90
1248	NYSE	ATEN	Wed, Mar 6, 2019	6.90	6.99	6.89	6.93
1247	NYSE	ATEN	Tue, Mar 5, 2019	6.93	6.98	6.90	6.90
1246	NYSE	ATEN	Mon, Mar 4, 2019	6.99	7.03	6.90	6.92
1245	NYSE	ATEN	Fri, Mar 1, 2019	7.02	7.02	6.96	7.01
1244	NYSE	ATEN	Thu, Feb 28, 2019	6.95	7.03	6.95	6.98
1243	NYSE	ATEN	Wed, Feb 27, 2019	6.94	6.98	6.88	6.95
1242	NYSE	ATEN	Tue, Feb 26, 2019	7.00	7.03	6.91	6.95
1241	NYSE	ATEN	Mon, Feb 25, 2019	6.95	7.02	6.95	6.99
1240	NYSE	ATEN	Fri, Feb 22, 2019	6.82	6.97	6.82	6.94
1239	NYSE	ATEN	Thu, Feb 21, 2019	6.64	6.82	6.60	6.79
1238	NYSE	ATEN	Wed, Feb 20, 2019	6.70	6.74	6.65	6.66
1237	NYSE	ATEN	Tue, Feb 19, 2019	6.66	6.75	6.60	6.71
1236	NYSE	ATEN	Fri, Feb 15, 2019	6.72	6.76	6.66	6.70
1235	NYSE	ATEN	Thu, Feb 14, 2019	6.63	6.77	6.63	6.67
1234	NYSE	ATEN	Wed, Feb 13, 2019	6.65	6.75	6.61	6.66
1233	NYSE	ATEN	Tue, Feb 12, 2019	6.67	6.69	6.50	6.67
1232	NYSE	ATEN	Mon, Feb 11, 2019	6.51	6.71	6.51	6.62
1231	NYSE	ATEN	Fri, Feb 8, 2019	7.05	7.05	6.46	6.48
1230	NYSE	ATEN	Thu, Feb 7, 2019	6.98	7.07	6.94	7.06
1229	NYSE	ATEN	Wed, Feb 6, 2019	6.95	7.11	6.92	7.01
1228	NYSE	ATEN	Tue, Feb 5, 2019	7.02	7.03	6.94	7.02
1227	NYSE	ATEN	Mon, Feb 4, 2019	6.86	7.03	6.86	7.00
1226	NYSE	ATEN	Fri, Feb 1, 2019	6.79	6.97	6.79	6.89
1225	NYSE	ATEN	Thu, Jan 31, 2019	6.70	6.84	6.66	6.79
1224	NYSE	ATEN	Wed, Jan 30, 2019	6.57	6.71	6.52	6.70
1223	NYSE	ATEN	Tue, Jan 29, 2019	6.55	6.63	6.47	6.56
1222	NYSE	ATEN	Mon, Jan 28, 2019	6.56	6.63	6.50	6.52
1221	NYSE	ATEN	Fri, Jan 25, 2019	6.64	6.71	6.59	6.61
1220	NYSE	ATEN	Thu, Jan 24, 2019	6.55	6.75	6.54	6.59
1219	NYSE	ATEN	Wed, Jan 23, 2019	6.52	6.64	6.48	6.56
1218	NYSE	ATEN	Tue, Jan 22, 2019	6.66	6.78	6.44	6.52
1217	NYSE	ATEN	Fri, Jan 18, 2019	6.46	6.74	6.44	6.71
1216	NYSE	ATEN	Thu, Jan 17, 2019	6.45	6.47	6.34	6.41
1215	NYSE	ATEN	Wed, Jan 16, 2019	6.49	6.55	6.43	6.46
1214	NYSE	ATEN	Tue, Jan 15, 2019	6.25	6.58	6.25	6.47
1213	NYSE	ATEN	Mon, Jan 14, 2019	6.64	6.64	6.22	6.25
1212	NYSE	ATEN	Fri, Jan 11, 2019	6.64	6.76	6.62	6.70
1211	NYSE	ATEN	Thu, Jan 10, 2019	6.56	6.78	6.53	6.69
1210	NYSE	ATEN	Wed, Jan 9, 2019	6.47	6.61	6.42	6.56
1209	NYSE	ATEN	Tue, Jan 8, 2019	6.24	6.46	6.22	6.46
1208	NYSE	ATEN	Mon, Jan 7, 2019	6.14	6.24	6.05	6.21
1207	NYSE	ATEN	Fri, Jan 4, 2019	6.11	6.24	6.08	6.16
1206	NYSE	ATEN	Thu, Jan 3, 2019	6.15	6.18	6.01	6.01
1205	NYSE	ATEN	Wed, Jan 2, 2019	6.13	6.27	6.07	6.20
1204	NYSE	ATEN	Mon, Dec 31, 2018	6.09	6.25	6.03	6.24
1203	NYSE	ATEN	Fri, Dec 28, 2018	6.01	6.17	5.99	6.06
1202	NYSE	ATEN	Thu, Dec 27, 2018	5.99	6.07	5.82	5.99
1201	NYSE	ATEN	Wed, Dec 26, 2018	5.84	6.13	5.81	6.09
1200	NYSE	ATEN	Mon, Dec 24, 2018	5.78	5.95	5.76	5.79
1199	NYSE	ATEN	Fri, Dec 21, 2018	6.01	6.01	5.80	5.80
1198	NYSE	ATEN	Thu, Dec 20, 2018	5.93	6.12	5.91	5.98
1197	NYSE	ATEN	Wed, Dec 19, 2018	6.20	6.30	5.91	5.94
1196	NYSE	ATEN	Tue, Dec 18, 2018	6.16	6.31	6.08	6.23
1195	NYSE	ATEN	Mon, Dec 17, 2018	6.27	6.27	6.04	6.12
1194	NYSE	ATEN	Fri, Dec 14, 2018	6.33	6.40	6.24	6.27
1193	NYSE	ATEN	Thu, Dec 13, 2018	6.46	6.53	6.33	6.39
1192	NYSE	ATEN	Wed, Dec 12, 2018	6.38	6.55	6.38	6.44
1191	NYSE	ATEN	Tue, Dec 11, 2018	6.51	6.55	6.23	6.31
1190	NYSE	ATEN	Mon, Dec 10, 2018	6.42	6.62	6.30	6.38
1189	NYSE	ATEN	Fri, Dec 7, 2018	6.14	6.22	6.03	6.06
1188	NYSE	ATEN	Thu, Dec 6, 2018	6.05	6.15	6.02	6.14
1187	NYSE	ATEN	Tue, Dec 4, 2018	6.24	6.26	6.09	6.10
1186	NYSE	ATEN	Mon, Dec 3, 2018	6.34	6.34	6.22	6.25
1185	NYSE	ATEN	Fri, Nov 30, 2018	6.30	6.30	6.17	6.30
1184	NYSE	ATEN	Thu, Nov 29, 2018	6.30	6.40	6.28	6.29
1183	NYSE	ATEN	Wed, Nov 28, 2018	6.25	6.40	6.25	6.34
1182	NYSE	ATEN	Tue, Nov 27, 2018	6.28	6.36	6.24	6.27
1181	NYSE	ATEN	Mon, Nov 26, 2018	6.15	6.35	6.10	6.34
1180	NYSE	ATEN	Fri, Nov 23, 2018	5.80	6.48	5.80	6.12
1179	NYSE	ATEN	Wed, Nov 21, 2018	5.86	5.94	5.82	5.83
1178	NYSE	ATEN	Tue, Nov 20, 2018	5.91	5.97	5.72	5.83
1177	NYSE	ATEN	Mon, Nov 19, 2018	6.05	6.13	5.94	5.98
1176	NYSE	ATEN	Fri, Nov 16, 2018	6.17	6.21	6.07	6.11
1175	NYSE	ATEN	Thu, Nov 15, 2018	6.14	6.26	6.10	6.22
1174	NYSE	ATEN	Wed, Nov 14, 2018	6.20	6.27	6.11	6.14
1173	NYSE	ATEN	Tue, Nov 13, 2018	6.23	6.29	6.11	6.15
1172	NYSE	ATEN	Mon, Nov 12, 2018	6.32	6.36	6.20	6.21
1171	NYSE	ATEN	Fri, Nov 9, 2018	6.41	6.46	6.29	6.34
1170	NYSE	ATEN	Thu, Nov 8, 2018	6.46	6.49	6.40	6.43
1169	NYSE	ATEN	Wed, Nov 7, 2018	6.20	6.59	6.20	6.49
1168	NYSE	ATEN	Tue, Nov 6, 2018	6.06	6.25	6.03	6.20
1167	NYSE	ATEN	Mon, Nov 5, 2018	6.22	6.22	5.91	6.09
1166	NYSE	ATEN	Fri, Nov 2, 2018	6.15	6.24	6.04	6.18
1165	NYSE	ATEN	Thu, Nov 1, 2018	5.83	6.19	5.83	6.16
1164	NYSE	ATEN	Wed, Oct 31, 2018	5.92	6.28	5.81	5.81
1163	NYSE	ATEN	Tue, Oct 30, 2018	5.59	5.70	5.55	5.70
1162	NYSE	ATEN	Mon, Oct 29, 2018	5.67	5.78	5.55	5.60
1161	NYSE	ATEN	Fri, Oct 26, 2018	5.64	5.74	5.55	5.62
1160	NYSE	ATEN	Thu, Oct 25, 2018	5.66	5.74	5.59	5.69
1159	NYSE	ATEN	Wed, Oct 24, 2018	5.78	5.91	5.65	5.66
1158	NYSE	ATEN	Tue, Oct 23, 2018	5.82	5.89	5.75	5.82
1157	NYSE	ATEN	Mon, Oct 22, 2018	5.95	6.05	5.91	5.93
1156	NYSE	ATEN	Fri, Oct 19, 2018	5.93	6.10	5.93	5.97
1155	NYSE	ATEN	Thu, Oct 18, 2018	5.97	6.04	5.90	5.93
1154	NYSE	ATEN	Wed, Oct 17, 2018	5.84	6.03	5.79	6.02
1153	NYSE	ATEN	Tue, Oct 16, 2018	5.80	5.95	5.78	5.92
1152	NYSE	ATEN	Mon, Oct 15, 2018	5.57	5.88	5.57	5.79
1151	NYSE	ATEN	Fri, Oct 12, 2018	5.73	5.74	5.51	5.57
1150	NYSE	ATEN	Thu, Oct 11, 2018	5.65	5.75	5.61	5.65
1149	NYSE	ATEN	Wed, Oct 10, 2018	5.77	5.78	5.65	5.65
1148	NYSE	ATEN	Tue, Oct 9, 2018	5.90	6.01	5.76	5.77
1147	NYSE	ATEN	Mon, Oct 8, 2018	6.07	6.10	5.89	5.92
1146	NYSE	ATEN	Fri, Oct 5, 2018	6.12	6.18	5.99	6.07
1145	NYSE	ATEN	Thu, Oct 4, 2018	6.15	6.27	6.12	6.15
1144	NYSE	ATEN	Wed, Oct 3, 2018	6.14	6.25	6.08	6.16
1143	NYSE	ATEN	Tue, Oct 2, 2018	6.14	6.17	6.04	6.13
1142	NYSE	ATEN	Mon, Oct 1, 2018	6.13	6.22	6.06	6.13
1141	NYSE	ATEN	Fri, Sep 28, 2018	6.08	6.17	6.06	6.08
1140	NYSE	ATEN	Thu, Sep 27, 2018	6.07	6.27	6.07	6.10
1139	NYSE	ATEN	Wed, Sep 26, 2018	6.06	6.15	6.01	6.08
1138	NYSE	ATEN	Tue, Sep 25, 2018	6.17	6.26	6.05	6.05
1137	NYSE	ATEN	Mon, Sep 24, 2018	6.05	6.17	6.00	6.16
1136	NYSE	ATEN	Fri, Sep 21, 2018	6.14	6.18	6.05	6.08
1135	NYSE	ATEN	Thu, Sep 20, 2018	6.22	6.25	6.13	6.14
1134	NYSE	ATEN	Wed, Sep 19, 2018	6.17	6.22	6.10	6.21
1133	NYSE	ATEN	Tue, Sep 18, 2018	6.29	6.31	6.19	6.19
1132	NYSE	ATEN	Mon, Sep 17, 2018	6.38	6.43	6.28	6.30
1131	NYSE	ATEN	Fri, Sep 14, 2018	6.50	6.53	6.37	6.38
1130	NYSE	ATEN	Thu, Sep 13, 2018	6.67	6.74	6.46	6.51
1129	NYSE	ATEN	Wed, Sep 12, 2018	6.77	6.77	6.62	6.64
1128	NYSE	ATEN	Tue, Sep 11, 2018	6.65	6.82	6.63	6.77
1127	NYSE	ATEN	Mon, Sep 10, 2018	6.56	6.66	6.53	6.63
1126	NYSE	ATEN	Fri, Sep 7, 2018	6.55	6.62	6.49	6.56
1125	NYSE	ATEN	Thu, Sep 6, 2018	6.54	6.71	6.52	6.56
1124	NYSE	ATEN	Wed, Sep 5, 2018	6.59	6.63	6.45	6.55
1123	NYSE	ATEN	Tue, Sep 4, 2018	6.90	6.90	6.59	6.61
1122	NYSE	ATEN	Fri, Aug 31, 2018	7.09	7.17	6.82	6.97
1121	NYSE	ATEN	Thu, Aug 30, 2018	6.92	6.99	6.88	6.93
1120	NYSE	ATEN	Wed, Aug 29, 2018	6.95	6.99	6.75	6.90
1119	NYSE	ATEN	Tue, Aug 28, 2018	6.98	6.99	6.94	6.95
1118	NYSE	ATEN	Mon, Aug 27, 2018	7.02	7.09	6.92	6.98
1117	NYSE	ATEN	Fri, Aug 24, 2018	6.98	7.06	6.85	7.01
1116	NYSE	ATEN	Thu, Aug 23, 2018	6.97	7.03	6.92	6.99
1115	NYSE	ATEN	Wed, Aug 22, 2018	6.89	6.99	6.85	6.97
1114	NYSE	ATEN	Tue, Aug 21, 2018	6.90	7.01	6.89	6.91
1113	NYSE	ATEN	Mon, Aug 20, 2018	6.81	6.96	6.80	6.90
1112	NYSE	ATEN	Fri, Aug 17, 2018	6.80	6.86	6.78	6.82
1111	NYSE	ATEN	Thu, Aug 16, 2018	6.68	6.82	6.63	6.81
1110	NYSE	ATEN	Wed, Aug 15, 2018	6.63	6.65	6.58	6.64
1109	NYSE	ATEN	Tue, Aug 14, 2018	6.65	6.73	6.59	6.67
1108	NYSE	ATEN	Mon, Aug 13, 2018	6.70	6.70	6.56	6.65
1107	NYSE	ATEN	Fri, Aug 10, 2018	6.50	6.74	6.44	6.68
1106	NYSE	ATEN	Thu, Aug 9, 2018	6.66	6.78	6.56	6.56
1105	NYSE	ATEN	Wed, Aug 8, 2018	6.64	6.71	6.56	6.68
1104	NYSE	ATEN	Tue, Aug 7, 2018	6.72	6.76	6.63	6.68
1103	NYSE	ATEN	Mon, Aug 6, 2018	6.70	6.75	6.65	6.70
1102	NYSE	ATEN	Fri, Aug 3, 2018	6.75	6.83	6.65	6.68
1101	NYSE	ATEN	Thu, Aug 2, 2018	6.73	6.79	6.56	6.75
1100	NYSE	ATEN	Wed, Aug 1, 2018	6.74	6.76	6.65	6.74
1099	NYSE	ATEN	Tue, Jul 31, 2018	6.88	6.88	6.73	6.76
1098	NYSE	ATEN	Mon, Jul 30, 2018	6.87	6.90	6.77	6.84
1097	NYSE	ATEN	Fri, Jul 27, 2018	7.16	7.16	6.87	6.89
1096	NYSE	ATEN	Thu, Jul 26, 2018	7.25	7.25	7.07	7.19
1095	NYSE	ATEN	Wed, Jul 25, 2018	7.15	7.25	7.15	7.25
1094	NYSE	ATEN	Tue, Jul 24, 2018	7.22	7.22	7.06	7.16
1093	NYSE	ATEN	Mon, Jul 23, 2018	7.25	7.25	7.15	7.20
1092	NYSE	ATEN	Fri, Jul 20, 2018	7.30	7.30	7.12	7.28
1091	NYSE	ATEN	Thu, Jul 19, 2018	7.37	7.46	7.30	7.30
1090	NYSE	ATEN	Wed, Jul 18, 2018	7.30	7.36	7.20	7.34
1089	NYSE	ATEN	Tue, Jul 17, 2018	7.24	7.36	7.24	7.28
1088	NYSE	ATEN	Mon, Jul 16, 2018	7.28	7.38	7.21	7.28
1087	NYSE	ATEN	Fri, Jul 13, 2018	7.34	7.35	7.24	7.27
1086	NYSE	ATEN	Thu, Jul 12, 2018	7.29	7.39	7.29	7.34
1085	NYSE	ATEN	Wed, Jul 11, 2018	7.03	7.32	7.03	7.25
1084	NYSE	ATEN	Tue, Jul 10, 2018	7.00	7.07	6.98	7.06
1083	NYSE	ATEN	Mon, Jul 9, 2018	6.99	7.04	6.91	6.98
1082	NYSE	ATEN	Fri, Jul 6, 2018	6.82	7.04	6.80	6.99
1081	NYSE	ATEN	Thu, Jul 5, 2018	6.68	6.87	6.62	6.84
1080	NYSE	ATEN	Tue, Jul 3, 2018	6.77	6.78	6.64	6.67
1079	NYSE	ATEN	Mon, Jul 2, 2018	6.20	6.45	6.20	6.45
1078	NYSE	ATEN	Fri, Jun 29, 2018	6.25	6.31	6.13	6.23
1077	NYSE	ATEN	Thu, Jun 28, 2018	6.20	6.25	6.16	6.25
1076	NYSE	ATEN	Wed, Jun 27, 2018	6.35	6.39	6.20	6.21
1075	NYSE	ATEN	Tue, Jun 26, 2018	6.22	6.38	6.17	6.34
1074	NYSE	ATEN	Mon, Jun 25, 2018	6.52	6.52	6.21	6.22
1073	NYSE	ATEN	Fri, Jun 22, 2018	6.66	6.69	6.50	6.56
1072	NYSE	ATEN	Thu, Jun 21, 2018	6.77	6.77	6.63	6.65
1071	NYSE	ATEN	Wed, Jun 20, 2018	6.67	6.79	6.62	6.74
1070	NYSE	ATEN	Tue, Jun 19, 2018	6.69	6.75	6.59	6.65
1069	NYSE	ATEN	Mon, Jun 18, 2018	6.52	6.78	6.52	6.75
1068	NYSE	ATEN	Fri, Jun 15, 2018	6.43	6.54	6.29	6.54
1067	NYSE	ATEN	Thu, Jun 14, 2018	6.42	6.48	6.40	6.46
1066	NYSE	ATEN	Wed, Jun 13, 2018	6.38	6.42	6.36	6.40
1065	NYSE	ATEN	Tue, Jun 12, 2018	6.32	6.38	6.28	6.35
1064	NYSE	ATEN	Mon, Jun 11, 2018	6.24	6.34	6.23	6.31
1063	NYSE	ATEN	Fri, Jun 8, 2018	6.28	6.34	6.18	6.25
1062	NYSE	ATEN	Thu, Jun 7, 2018	6.39	6.41	6.22	6.29
1061	NYSE	ATEN	Wed, Jun 6, 2018	6.45	6.48	6.38	6.40
1060	NYSE	ATEN	Tue, Jun 5, 2018	6.39	6.50	6.36	6.42
1059	NYSE	ATEN	Mon, Jun 4, 2018	6.48	6.54	6.35	6.37
1058	NYSE	ATEN	Fri, Jun 1, 2018	6.46	6.50	6.40	6.48
1057	NYSE	ATEN	Thu, May 31, 2018	6.37	6.54	6.37	6.43
1056	NYSE	ATEN	Wed, May 30, 2018	6.32	6.37	6.24	6.36
1055	NYSE	ATEN	Tue, May 29, 2018	6.25	6.36	6.22	6.28
1054	NYSE	ATEN	Fri, May 25, 2018	6.24	6.28	6.20	6.26
1053	NYSE	ATEN	Thu, May 24, 2018	6.25	6.30	6.19	6.24
1052	NYSE	ATEN	Wed, May 23, 2018	6.25	6.37	6.21	6.28
1051	NYSE	ATEN	Tue, May 22, 2018	6.28	6.34	6.23	6.26
1050	NYSE	ATEN	Mon, May 21, 2018	6.23	6.28	6.18	6.26
1049	NYSE	ATEN	Fri, May 18, 2018	6.22	6.25	6.17	6.19
1048	NYSE	ATEN	Thu, May 17, 2018	6.20	6.24	6.15	6.19
1047	NYSE	ATEN	Wed, May 16, 2018	6.10	6.25	6.10	6.20
1046	NYSE	ATEN	Tue, May 15, 2018	6.06	6.14	6.04	6.11
1045	NYSE	ATEN	Mon, May 14, 2018	6.11	6.16	6.02	6.10
1044	NYSE	ATEN	Fri, May 11, 2018	6.18	6.20	6.03	6.12
1043	NYSE	ATEN	Thu, May 10, 2018	6.28	6.28	6.13	6.19
1042	NYSE	ATEN	Wed, May 9, 2018	6.32	6.36	6.18	6.26
1041	NYSE	ATEN	Tue, May 8, 2018	6.32	6.35	6.23	6.32
1040	NYSE	ATEN	Mon, May 7, 2018	6.30	6.38	6.24	6.32
1039	NYSE	ATEN	Fri, May 4, 2018	6.16	6.35	6.10	6.28
1038	NYSE	ATEN	Thu, May 3, 2018	6.24	6.27	6.17	6.20
1037	NYSE	ATEN	Wed, May 2, 2018	6.18	6.30	6.08	6.27
1036	NYSE	ATEN	Tue, May 1, 2018	6.11	6.21	6.09	6.21
1035	NYSE	ATEN	Mon, Apr 30, 2018	6.17	6.24	6.09	6.10
1034	NYSE	ATEN	Fri, Apr 27, 2018	6.23	6.26	6.13	6.17
1033	NYSE	ATEN	Thu, Apr 26, 2018	6.14	6.23	6.12	6.20
1032	NYSE	ATEN	Wed, Apr 25, 2018	6.15	6.20	6.01	6.13
1031	NYSE	ATEN	Tue, Apr 24, 2018	6.21	6.29	6.12	6.17
1030	NYSE	ATEN	Mon, Apr 23, 2018	6.34	6.43	6.17	6.19
1029	NYSE	ATEN	Fri, Apr 20, 2018	6.36	6.48	6.33	6.35
1028	NYSE	ATEN	Thu, Apr 19, 2018	6.33	6.39	6.25	6.35
1027	NYSE	ATEN	Wed, Apr 18, 2018	6.43	6.43	6.33	6.35
1026	NYSE	ATEN	Tue, Apr 17, 2018	6.27	6.44	6.24	6.37
1025	NYSE	ATEN	Mon, Apr 16, 2018	6.18	6.35	6.14	6.27
1024	NYSE	ATEN	Fri, Apr 13, 2018	6.15	6.20	6.07	6.11
1023	NYSE	ATEN	Thu, Apr 12, 2018	6.11	6.18	6.04	6.11
1022	NYSE	ATEN	Wed, Apr 11, 2018	6.09	6.24	6.04	6.10
1021	NYSE	ATEN	Tue, Apr 10, 2018	5.90	6.16	5.89	6.08
1020	NYSE	ATEN	Mon, Apr 9, 2018	5.89	5.97	5.80	5.83
1019	NYSE	ATEN	Fri, Apr 6, 2018	5.98	5.99	5.81	5.87
1018	NYSE	ATEN	Thu, Apr 5, 2018	6.03	6.06	5.94	6.02
1017	NYSE	ATEN	Wed, Apr 4, 2018	5.72	5.99	5.70	5.96
1016	NYSE	ATEN	Tue, Apr 3, 2018	5.70	5.83	5.63	5.80
1015	NYSE	ATEN	Mon, Apr 2, 2018	5.82	5.90	5.65	5.67
1014	NYSE	ATEN	Thu, Mar 29, 2018	5.72	5.90	5.64	5.82
1013	NYSE	ATEN	Wed, Mar 28, 2018	5.76	5.77	5.64	5.71
1012	NYSE	ATEN	Tue, Mar 27, 2018	5.82	5.94	5.74	5.76
1011	NYSE	ATEN	Mon, Mar 26, 2018	5.86	5.89	5.69	5.82
1010	NYSE	ATEN	Fri, Mar 23, 2018	5.93	6.06	5.69	5.75
1009	NYSE	ATEN	Thu, Mar 22, 2018	6.20	6.35	6.15	6.25
1008	NYSE	ATEN	Wed, Mar 21, 2018	6.09	6.30	6.00	6.26
1007	NYSE	ATEN	Tue, Mar 20, 2018	6.16	6.25	5.93	6.11
1006	NYSE	ATEN	Mon, Mar 19, 2018	6.15	6.31	5.90	6.21
1005	NYSE	ATEN	Fri, Mar 16, 2018	6.49	6.59	6.38	6.53
1004	NYSE	ATEN	Thu, Mar 15, 2018	6.52	6.55	6.44	6.50
1003	NYSE	ATEN	Wed, Mar 14, 2018	6.60	6.63	6.46	6.50
1002	NYSE	ATEN	Tue, Mar 13, 2018	6.77	6.77	6.57	6.60
1001	NYSE	ATEN	Mon, Mar 12, 2018	6.59	6.79	6.59	6.75
1000	NYSE	ATEN	Fri, Mar 9, 2018	6.57	6.60	6.50	6.60
999	NYSE	ATEN	Thu, Mar 8, 2018	6.57	6.57	6.51	6.56
998	NYSE	ATEN	Wed, Mar 7, 2018	6.46	6.57	6.39	6.56
997	NYSE	ATEN	Tue, Mar 6, 2018	6.56	6.56	6.43	6.49
996	NYSE	ATEN	Mon, Mar 5, 2018	6.43	6.56	6.38	6.53
995	NYSE	ATEN	Fri, Mar 2, 2018	6.21	6.48	6.20	6.43
994	NYSE	ATEN	Thu, Mar 1, 2018	6.29	6.32	6.17	6.26
993	NYSE	ATEN	Wed, Feb 28, 2018	6.35	6.45	6.28	6.28
992	NYSE	ATEN	Tue, Feb 27, 2018	6.44	6.51	6.30	6.33
991	NYSE	ATEN	Mon, Feb 26, 2018	6.40	6.48	6.32	6.43
990	NYSE	ATEN	Fri, Feb 23, 2018	6.31	6.39	6.28	6.35
989	NYSE	ATEN	Thu, Feb 22, 2018	6.32	6.32	6.20	6.27
988	NYSE	ATEN	Wed, Feb 21, 2018	6.29	6.42	6.29	6.32
987	NYSE	ATEN	Tue, Feb 20, 2018	6.31	6.36	6.25	6.31
986	NYSE	ATEN	Fri, Feb 16, 2018	6.41	6.54	6.33	6.35
985	NYSE	ATEN	Thu, Feb 15, 2018	6.31	6.44	6.16	6.44
984	NYSE	ATEN	Wed, Feb 14, 2018	6.22	6.42	6.22	6.26
983	NYSE	ATEN	Tue, Feb 13, 2018	5.98	6.31	5.98	6.27
982	NYSE	ATEN	Mon, Feb 12, 2018	6.05	6.06	5.91	6.00
981	NYSE	ATEN	Fri, Feb 9, 2018	5.96	6.12	5.79	6.05
980	NYSE	ATEN	Thu, Feb 8, 2018	5.94	6.09	5.88	5.90
979	NYSE	ATEN	Wed, Feb 7, 2018	6.07	6.08	5.91	5.93
978	NYSE	ATEN	Tue, Feb 6, 2018	5.70	6.11	5.70	6.07
977	NYSE	ATEN	Mon, Feb 5, 2018	5.84	5.90	5.73	5.77
976	NYSE	ATEN	Fri, Feb 2, 2018	5.95	6.02	5.86	5.86
975	NYSE	ATEN	Thu, Feb 1, 2018	6.11	6.16	6.00	6.00
974	NYSE	ATEN	Wed, Jan 31, 2018	6.77	6.77	6.08	6.13
973	NYSE	ATEN	Tue, Jan 30, 2018	6.91	7.07	6.90	6.99
972	NYSE	ATEN	Mon, Jan 29, 2018	6.96	7.23	6.91	6.98
971	NYSE	ATEN	Fri, Jan 26, 2018	6.95	6.97	6.88	6.95
970	NYSE	ATEN	Thu, Jan 25, 2018	6.75	6.93	6.71	6.91
969	NYSE	ATEN	Wed, Jan 24, 2018	6.86	6.90	6.64	6.72
968	NYSE	ATEN	Tue, Jan 23, 2018	6.77	6.91	6.72	6.80
967	NYSE	ATEN	Mon, Jan 22, 2018	6.59	6.86	6.52	6.79
966	NYSE	ATEN	Fri, Jan 19, 2018	6.43	6.60	6.30	6.58
965	NYSE	ATEN	Thu, Jan 18, 2018	6.29	6.47	6.14	6.45
964	NYSE	ATEN	Wed, Jan 17, 2018	5.95	6.38	5.83	6.32
963	NYSE	ATEN	Tue, Jan 16, 2018	7.55	7.67	7.28	7.31
962	NYSE	ATEN	Fri, Jan 12, 2018	7.53	7.64	7.53	7.58
961	NYSE	ATEN	Thu, Jan 11, 2018	7.45	7.53	7.40	7.53
960	NYSE	ATEN	Wed, Jan 10, 2018	7.45	7.47	7.40	7.42
959	NYSE	ATEN	Tue, Jan 9, 2018	7.66	7.66	7.50	7.51
958	NYSE	ATEN	Mon, Jan 8, 2018	7.74	7.74	7.56	7.66
957	NYSE	ATEN	Fri, Jan 5, 2018	7.76	7.77	7.70	7.73
956	NYSE	ATEN	Thu, Jan 4, 2018	7.76	7.82	7.68	7.74
955	NYSE	ATEN	Wed, Jan 3, 2018	7.73	7.79	7.65	7.72
954	NYSE	ATEN	Tue, Jan 2, 2018	7.73	7.80	7.62	7.75
953	NYSE	ATEN	Fri, Dec 29, 2017	7.79	7.79	7.69	7.72
952	NYSE	ATEN	Thu, Dec 28, 2017	7.69	7.80	7.63	7.80
951	NYSE	ATEN	Wed, Dec 27, 2017	7.68	7.70	7.59	7.68
950	NYSE	ATEN	Tue, Dec 26, 2017	7.38	7.70	7.31	7.65
949	NYSE	ATEN	Fri, Dec 22, 2017	7.75	7.75	7.62	7.63
948	NYSE	ATEN	Thu, Dec 21, 2017	7.93	7.93	7.72	7.74
947	NYSE	ATEN	Wed, Dec 20, 2017	7.94	7.94	7.80	7.92
946	NYSE	ATEN	Tue, Dec 19, 2017	7.93	8.04	7.87	7.88
945	NYSE	ATEN	Mon, Dec 18, 2017	7.96	8.06	7.93	7.94
944	NYSE	ATEN	Fri, Dec 15, 2017	7.81	7.99	7.78	7.88
943	NYSE	ATEN	Thu, Dec 14, 2017	7.76	7.82	7.69	7.82
942	NYSE	ATEN	Wed, Dec 13, 2017	7.70	7.81	7.68	7.75
941	NYSE	ATEN	Tue, Dec 12, 2017	7.71	7.87	7.65	7.69
940	NYSE	ATEN	Mon, Dec 11, 2017	7.71	7.73	7.67	7.71
939	NYSE	ATEN	Fri, Dec 8, 2017	7.83	7.85	7.68	7.70
938	NYSE	ATEN	Thu, Dec 7, 2017	7.70	7.81	7.65	7.78
937	NYSE	ATEN	Wed, Dec 6, 2017	7.63	7.73	7.59	7.78
936	NYSE	ATEN	Tue, Dec 5, 2017	7.67	7.70	7.59	7.66
935	NYSE	ATEN	Mon, Dec 4, 2017	7.93	7.94	7.66	7.67
934	NYSE	ATEN	Fri, Dec 1, 2017	7.97	7.98	7.63	7.87
933	NYSE	ATEN	Thu, Nov 30, 2017	8.17	8.20	7.96	8.02
932	NYSE	ATEN	Wed, Nov 29, 2017	8.14	8.25	8.06	8.13
931	NYSE	ATEN	Tue, Nov 28, 2017	8.06	8.16	8.01	8.14
930	NYSE	ATEN	Mon, Nov 27, 2017	8.12	8.25	8.04	8.05
929	NYSE	ATEN	Fri, Nov 24, 2017	8.11	8.17	8.01	8.09
928	NYSE	ATEN	Wed, Nov 22, 2017	8.00	8.19	7.94	8.11
927	NYSE	ATEN	Tue, Nov 21, 2017	7.50	8.02	7.50	8.00
926	NYSE	ATEN	Mon, Nov 20, 2017	7.39	7.51	7.39	7.50
925	NYSE	ATEN	Fri, Nov 17, 2017	7.31	7.46	7.29	7.43
924	NYSE	ATEN	Thu, Nov 16, 2017	7.24	7.40	7.20	7.36
923	NYSE	ATEN	Wed, Nov 15, 2017	7.21	7.27	7.16	7.20
922	NYSE	ATEN	Tue, Nov 14, 2017	7.21	7.29	7.19	7.27
921	NYSE	ATEN	Mon, Nov 13, 2017	7.20	7.26	7.15	7.23
920	NYSE	ATEN	Fri, Nov 10, 2017	7.19	7.31	7.19	7.26
919	NYSE	ATEN	Thu, Nov 9, 2017	7.31	7.34	7.20	7.22
918	NYSE	ATEN	Wed, Nov 8, 2017	7.26	7.43	7.18	7.38
917	NYSE	ATEN	Tue, Nov 7, 2017	7.41	7.42	7.28	7.30
916	NYSE	ATEN	Mon, Nov 6, 2017	7.39	7.42	7.33	7.40
915	NYSE	ATEN	Fri, Nov 3, 2017	7.28	7.48	7.28	7.41
914	NYSE	ATEN	Thu, Nov 2, 2017	7.41	7.44	7.31	7.36
913	NYSE	ATEN	Wed, Nov 1, 2017	7.38	7.49	7.33	7.45
912	NYSE	ATEN	Tue, Oct 31, 2017	7.46	7.48	7.30	7.31
911	NYSE	ATEN	Mon, Oct 30, 2017	7.43	7.48	7.40	7.44
910	NYSE	ATEN	Fri, Oct 27, 2017	7.84	7.96	7.40	7.45
909	NYSE	ATEN	Thu, Oct 26, 2017	7.43	7.50	7.32	7.36
908	NYSE	ATEN	Wed, Oct 25, 2017	7.45	7.47	7.31	7.38
907	NYSE	ATEN	Tue, Oct 24, 2017	7.51	7.60	7.47	7.47
906	NYSE	ATEN	Mon, Oct 23, 2017	7.52	7.61	7.47	7.52
905	NYSE	ATEN	Fri, Oct 20, 2017	7.58	7.61	7.51	7.54
904	NYSE	ATEN	Thu, Oct 19, 2017	7.45	7.57	7.45	7.50
903	NYSE	ATEN	Wed, Oct 18, 2017	7.64	7.65	7.48	7.49
902	NYSE	ATEN	Tue, Oct 17, 2017	7.63	7.66	7.56	7.60
901	NYSE	ATEN	Mon, Oct 16, 2017	7.65	7.71	7.59	7.63
900	NYSE	ATEN	Fri, Oct 13, 2017	7.68	7.76	7.60	7.66
899	NYSE	ATEN	Thu, Oct 12, 2017	7.63	7.66	7.59	7.62
898	NYSE	ATEN	Wed, Oct 11, 2017	7.62	7.68	7.57	7.63
897	NYSE	ATEN	Tue, Oct 10, 2017	7.64	7.78	7.58	7.64
896	NYSE	ATEN	Mon, Oct 9, 2017	7.68	7.74	7.56	7.58
895	NYSE	ATEN	Fri, Oct 6, 2017	7.67	7.79	7.63	7.64
894	NYSE	ATEN	Thu, Oct 5, 2017	7.74	7.86	7.70	7.73
893	NYSE	ATEN	Wed, Oct 4, 2017	7.63	7.85	7.63	7.67
892	NYSE	ATEN	Tue, Oct 3, 2017	7.64	7.71	7.60	7.61
891	NYSE	ATEN	Mon, Oct 2, 2017	7.59	7.75	7.51	7.65
890	NYSE	ATEN	Fri, Sep 29, 2017	7.25	7.67	7.10	7.56
889	NYSE	ATEN	Thu, Sep 28, 2017	6.70	6.73	6.60	6.65
888	NYSE	ATEN	Wed, Sep 27, 2017	6.61	6.91	6.59	6.71
887	NYSE	ATEN	Tue, Sep 26, 2017	6.58	6.64	6.53	6.55
886	NYSE	ATEN	Mon, Sep 25, 2017	6.71	6.78	6.54	6.57
885	NYSE	ATEN	Fri, Sep 22, 2017	6.49	6.74	6.48	6.71
884	NYSE	ATEN	Thu, Sep 21, 2017	6.47	6.63	6.42	6.55
883	NYSE	ATEN	Wed, Sep 20, 2017	6.57	6.57	6.43	6.46
882	NYSE	ATEN	Tue, Sep 19, 2017	6.64	6.65	6.57	6.58
881	NYSE	ATEN	Mon, Sep 18, 2017	6.65	6.74	6.57	6.64
880	NYSE	ATEN	Fri, Sep 15, 2017	6.90	6.92	6.57	6.60
879	NYSE	ATEN	Thu, Sep 14, 2017	6.74	6.93	6.69	6.91
878	NYSE	ATEN	Wed, Sep 13, 2017	6.65	6.78	6.65	6.76
877	NYSE	ATEN	Tue, Sep 12, 2017	6.62	6.75	6.62	6.68
876	NYSE	ATEN	Mon, Sep 11, 2017	6.58	6.74	6.58	6.62
875	NYSE	ATEN	Fri, Sep 8, 2017	6.54	6.62	6.48	6.55
874	NYSE	ATEN	Thu, Sep 7, 2017	6.61	6.70	6.51	6.55
873	NYSE	ATEN	Wed, Sep 6, 2017	6.67	6.74	6.57	6.61
872	NYSE	ATEN	Tue, Sep 5, 2017	6.56	6.72	6.50	6.65
871	NYSE	ATEN	Fri, Sep 1, 2017	6.53	6.64	6.46	6.60
870	NYSE	ATEN	Thu, Aug 31, 2017	6.48	6.63	6.46	6.55
869	NYSE	ATEN	Wed, Aug 30, 2017	6.39	6.58	6.36	6.48
868	NYSE	ATEN	Tue, Aug 29, 2017	6.39	6.46	6.31	6.41
867	NYSE	ATEN	Mon, Aug 28, 2017	6.38	6.45	6.31	6.43
866	NYSE	ATEN	Fri, Aug 25, 2017	6.28	6.41	6.28	6.34
865	NYSE	ATEN	Thu, Aug 24, 2017	6.11	6.33	6.09	6.27
864	NYSE	ATEN	Wed, Aug 23, 2017	6.07	6.15	6.02	6.08
863	NYSE	ATEN	Tue, Aug 22, 2017	6.14	6.14	6.06	6.08
862	NYSE	ATEN	Mon, Aug 21, 2017	6.12	6.18	6.04	6.14
861	NYSE	ATEN	Fri, Aug 18, 2017	6.24	6.29	6.12	6.13
860	NYSE	ATEN	Thu, Aug 17, 2017	6.23	6.36	6.16	6.32
859	NYSE	ATEN	Wed, Aug 16, 2017	6.30	6.38	6.28	6.28
858	NYSE	ATEN	Tue, Aug 15, 2017	6.45	6.50	6.27	6.28
857	NYSE	ATEN	Mon, Aug 14, 2017	6.35	6.45	6.32	6.43
856	NYSE	ATEN	Fri, Aug 11, 2017	6.24	6.45	6.22	6.31
855	NYSE	ATEN	Thu, Aug 10, 2017	6.59	6.62	6.28	6.29
854	NYSE	ATEN	Wed, Aug 9, 2017	6.66	6.69	6.61	6.66
853	NYSE	ATEN	Tue, Aug 8, 2017	6.79	6.89	6.69	6.70
852	NYSE	ATEN	Mon, Aug 7, 2017	6.80	6.86	6.70	6.79
851	NYSE	ATEN	Fri, Aug 4, 2017	6.74	6.82	6.70	6.80
850	NYSE	ATEN	Thu, Aug 3, 2017	7.05	7.05	6.69	6.71
849	NYSE	ATEN	Wed, Aug 2, 2017	7.20	7.20	7.01	7.06
848	NYSE	ATEN	Tue, Aug 1, 2017	7.10	7.27	7.10	7.17
847	NYSE	ATEN	Mon, Jul 31, 2017	7.13	7.16	6.90	7.07
846	NYSE	ATEN	Fri, Jul 28, 2017	6.15	7.30	6.09	7.18
845	NYSE	ATEN	Thu, Jul 27, 2017	6.36	6.40	6.16	6.31
844	NYSE	ATEN	Wed, Jul 26, 2017	6.51	6.53	6.25	6.37
843	NYSE	ATEN	Tue, Jul 25, 2017	6.65	6.65	6.47	6.49
842	NYSE	ATEN	Mon, Jul 24, 2017	6.74	6.74	6.53	6.58
841	NYSE	ATEN	Fri, Jul 21, 2017	6.90	6.92	6.65	6.70
840	NYSE	ATEN	Thu, Jul 20, 2017	7.01	7.01	6.81	6.84
839	NYSE	ATEN	Wed, Jul 19, 2017	7.00	7.16	6.96	7.03
838	NYSE	ATEN	Tue, Jul 18, 2017	7.00	7.03	6.94	6.96
837	NYSE	ATEN	Mon, Jul 17, 2017	6.93	7.05	6.87	7.01
836	NYSE	ATEN	Fri, Jul 14, 2017	7.01	7.08	6.52	6.92
835	NYSE	ATEN	Thu, Jul 13, 2017	8.20	8.30	8.05	8.24
834	NYSE	ATEN	Wed, Jul 12, 2017	8.21	8.36	8.20	8.21
833	NYSE	ATEN	Tue, Jul 11, 2017	8.05	8.28	8.05	8.21
832	NYSE	ATEN	Mon, Jul 10, 2017	8.10	8.12	7.95	8.06
831	NYSE	ATEN	Fri, Jul 7, 2017	7.99	8.14	7.99	8.09
830	NYSE	ATEN	Thu, Jul 6, 2017	8.06	8.12	7.93	8.00
829	NYSE	ATEN	Wed, Jul 5, 2017	8.25	8.27	8.07	8.14
828	NYSE	ATEN	Mon, Jul 3, 2017	8.45	8.45	8.15	8.25
827	NYSE	ATEN	Fri, Jun 30, 2017	8.46	8.47	8.34	8.44
826	NYSE	ATEN	Thu, Jun 29, 2017	8.70	8.70	8.34	8.46
825	NYSE	ATEN	Wed, Jun 28, 2017	8.42	8.85	8.40	8.74
824	NYSE	ATEN	Tue, Jun 27, 2017	8.46	8.50	8.30	8.40
823	NYSE	ATEN	Mon, Jun 26, 2017	8.48	8.58	8.39	8.48
822	NYSE	ATEN	Fri, Jun 23, 2017	8.50	8.54	8.39	8.53
821	NYSE	ATEN	Thu, Jun 22, 2017	8.49	8.58	8.42	8.50
820	NYSE	ATEN	Wed, Jun 21, 2017	8.40	8.52	8.37	8.44
819	NYSE	ATEN	Tue, Jun 20, 2017	8.46	8.59	8.40	8.40
818	NYSE	ATEN	Mon, Jun 19, 2017	8.36	8.48	8.35	8.45
817	NYSE	ATEN	Fri, Jun 16, 2017	8.25	8.43	8.25	8.30
816	NYSE	ATEN	Thu, Jun 15, 2017	8.35	8.43	8.29	8.29
815	NYSE	ATEN	Wed, Jun 14, 2017	8.46	8.54	8.40	8.42
814	NYSE	ATEN	Tue, Jun 13, 2017	8.55	8.61	8.45	8.49
813	NYSE	ATEN	Mon, Jun 12, 2017	8.42	8.74	8.33	8.50
812	NYSE	ATEN	Fri, Jun 9, 2017	8.75	8.88	8.34	8.48
811	NYSE	ATEN	Thu, Jun 8, 2017	8.38	8.77	8.30	8.74
810	NYSE	ATEN	Wed, Jun 7, 2017	8.38	8.43	8.28	8.35
809	NYSE	ATEN	Tue, Jun 6, 2017	8.35	8.50	8.28	8.43
808	NYSE	ATEN	Mon, Jun 5, 2017	8.46	8.46	8.32	8.36
807	NYSE	ATEN	Fri, Jun 2, 2017	8.44	8.58	8.41	8.42
806	NYSE	ATEN	Thu, Jun 1, 2017	8.15	8.45	8.15	8.44
805	NYSE	ATEN	Wed, May 31, 2017	8.35	8.43	8.06	8.17
804	NYSE	ATEN	Tue, May 30, 2017	8.36	8.43	8.29	8.36
803	NYSE	ATEN	Fri, May 26, 2017	8.18	8.42	8.08	8.41
802	NYSE	ATEN	Thu, May 25, 2017	8.33	8.37	8.16	8.17
801	NYSE	ATEN	Wed, May 24, 2017	8.40	8.44	8.28	8.30
800	NYSE	ATEN	Tue, May 23, 2017	8.39	8.55	8.30	8.37
799	NYSE	ATEN	Mon, May 22, 2017	8.25	8.37	8.08	8.35
798	NYSE	ATEN	Fri, May 19, 2017	8.20	8.31	8.06	8.28
797	NYSE	ATEN	Thu, May 18, 2017	8.14	8.23	8.03	8.16
796	NYSE	ATEN	Wed, May 17, 2017	8.25	8.27	8.03	8.18
795	NYSE	ATEN	Tue, May 16, 2017	8.41	8.45	8.25	8.30
794	NYSE	ATEN	Mon, May 15, 2017	8.28	8.49	8.26	8.35
793	NYSE	ATEN	Fri, May 12, 2017	8.17	8.28	8.17	8.25
792	NYSE	ATEN	Thu, May 11, 2017	8.13	8.25	8.11	8.21
791	NYSE	ATEN	Wed, May 10, 2017	8.18	8.25	8.14	8.14
790	NYSE	ATEN	Tue, May 9, 2017	8.18	8.26	8.14	8.18
789	NYSE	ATEN	Mon, May 8, 2017	8.14	8.24	8.06	8.16
788	NYSE	ATEN	Fri, May 5, 2017	8.02	8.19	7.92	8.15
787	NYSE	ATEN	Thu, May 4, 2017	7.98	8.11	7.90	8.03
786	NYSE	ATEN	Wed, May 3, 2017	7.90	8.02	7.87	7.90
785	NYSE	ATEN	Tue, May 2, 2017	7.96	8.12	7.90	7.94
784	NYSE	ATEN	Mon, May 1, 2017	8.07	8.13	7.84	7.97
783	NYSE	ATEN	Fri, Apr 28, 2017	9.43	9.75	7.75	8.10
782	NYSE	ATEN	Thu, Apr 27, 2017	9.15	9.58	9.11	9.55
781	NYSE	ATEN	Wed, Apr 26, 2017	9.02	9.23	9.01	9.17
780	NYSE	ATEN	Tue, Apr 25, 2017	8.99	9.15	8.99	9.02
779	NYSE	ATEN	Mon, Apr 24, 2017	8.93	8.99	8.83	8.92
778	NYSE	ATEN	Fri, Apr 21, 2017	8.75	8.86	8.74	8.81
777	NYSE	ATEN	Thu, Apr 20, 2017	8.77	8.88	8.70	8.78
776	NYSE	ATEN	Wed, Apr 19, 2017	8.75	8.86	8.70	8.75
775	NYSE	ATEN	Tue, Apr 18, 2017	8.75	8.80	8.71	8.72
774	NYSE	ATEN	Mon, Apr 17, 2017	8.71	8.85	8.71	8.79
773	NYSE	ATEN	Thu, Apr 13, 2017	8.83	8.88	8.72	8.72
772	NYSE	ATEN	Wed, Apr 12, 2017	8.89	8.99	8.78	8.84
771	NYSE	ATEN	Tue, Apr 11, 2017	8.80	8.96	8.79	8.91
770	NYSE	ATEN	Mon, Apr 10, 2017	8.88	9.01	8.75	8.84
769	NYSE	ATEN	Fri, Apr 7, 2017	8.84	8.91	8.80	8.91
768	NYSE	ATEN	Thu, Apr 6, 2017	8.80	8.90	8.53	8.89
767	NYSE	ATEN	Wed, Apr 5, 2017	9.02	9.15	8.80	8.84
766	NYSE	ATEN	Tue, Apr 4, 2017	9.12	9.20	8.93	8.96
765	NYSE	ATEN	Mon, Apr 3, 2017	9.05	9.25	9.01	9.17
764	NYSE	ATEN	Fri, Mar 31, 2017	9.00	9.17	8.95	9.15
763	NYSE	ATEN	Thu, Mar 30, 2017	8.96	9.08	8.86	9.00
762	NYSE	ATEN	Wed, Mar 29, 2017	9.00	9.05	8.95	8.96
761	NYSE	ATEN	Tue, Mar 28, 2017	9.08	9.14	8.99	9.01
760	NYSE	ATEN	Mon, Mar 27, 2017	9.07	9.19	9.03	9.13
759	NYSE	ATEN	Fri, Mar 24, 2017	9.24	9.30	9.15	9.18
758	NYSE	ATEN	Thu, Mar 23, 2017	9.24	9.29	9.13	9.16
757	NYSE	ATEN	Wed, Mar 22, 2017	9.21	9.26	9.11	9.22
756	NYSE	ATEN	Tue, Mar 21, 2017	9.30	9.39	9.21	9.23
755	NYSE	ATEN	Mon, Mar 20, 2017	9.18	9.31	9.11	9.22
754	NYSE	ATEN	Fri, Mar 17, 2017	9.26	9.34	9.18	9.25
753	NYSE	ATEN	Thu, Mar 16, 2017	9.21	9.27	9.20	9.25
752	NYSE	ATEN	Wed, Mar 15, 2017	9.04	9.19	8.98	9.18
751	NYSE	ATEN	Tue, Mar 14, 2017	9.05	9.07	8.97	9.02
750	NYSE	ATEN	Mon, Mar 13, 2017	9.12	9.19	9.09	9.10
749	NYSE	ATEN	Fri, Mar 10, 2017	9.18	9.23	9.10	9.15
748	NYSE	ATEN	Thu, Mar 9, 2017	9.14	9.21	9.05	9.11
747	NYSE	ATEN	Wed, Mar 8, 2017	9.24	9.25	9.10	9.12
746	NYSE	ATEN	Tue, Mar 7, 2017	9.05	9.32	9.05	9.19
745	NYSE	ATEN	Mon, Mar 6, 2017	9.46	9.46	9.08	9.11
744	NYSE	ATEN	Fri, Mar 3, 2017	9.47	9.58	9.34	9.55
743	NYSE	ATEN	Thu, Mar 2, 2017	9.57	9.62	9.46	9.48
742	NYSE	ATEN	Wed, Mar 1, 2017	9.59	9.73	9.48	9.56
741	NYSE	ATEN	Tue, Feb 28, 2017	9.62	9.65	9.40	9.46
740	NYSE	ATEN	Mon, Feb 27, 2017	9.50	9.73	9.44	9.65
739	NYSE	ATEN	Fri, Feb 24, 2017	9.35	9.56	9.35	9.47
738	NYSE	ATEN	Thu, Feb 23, 2017	9.58	9.60	9.32	9.46
737	NYSE	ATEN	Wed, Feb 22, 2017	9.48	9.66	9.41	9.52
736	NYSE	ATEN	Tue, Feb 21, 2017	9.47	9.59	9.39	9.55
735	NYSE	ATEN	Fri, Feb 17, 2017	9.65	9.69	9.41	9.50
734	NYSE	ATEN	Thu, Feb 16, 2017	9.80	9.80	9.60	9.76
733	NYSE	ATEN	Wed, Feb 15, 2017	9.64	9.78	9.55	9.74
732	NYSE	ATEN	Tue, Feb 14, 2017	9.78	9.87	9.58	9.72
731	NYSE	ATEN	Mon, Feb 13, 2017	9.54	9.94	9.52	9.78
730	NYSE	ATEN	Fri, Feb 10, 2017	9.01	9.87	9.01	9.52
729	NYSE	ATEN	Thu, Feb 9, 2017	8.31	8.69	8.31	8.60
728	NYSE	ATEN	Wed, Feb 8, 2017	8.17	8.30	8.03	8.30
727	NYSE	ATEN	Tue, Feb 7, 2017	7.95	8.30	7.95	8.15
726	NYSE	ATEN	Mon, Feb 6, 2017	7.86	7.98	7.86	7.95
725	NYSE	ATEN	Fri, Feb 3, 2017	7.78	7.93	7.75	7.92
724	NYSE	ATEN	Thu, Feb 2, 2017	7.88	7.88	7.66	7.72
723	NYSE	ATEN	Wed, Feb 1, 2017	8.01	8.14	7.89	7.93
722	NYSE	ATEN	Tue, Jan 31, 2017	7.79	8.00	7.77	7.97
721	NYSE	ATEN	Mon, Jan 30, 2017	7.87	7.96	7.79	7.84
720	NYSE	ATEN	Fri, Jan 27, 2017	7.90	8.17	7.90	7.96
719	NYSE	ATEN	Thu, Jan 26, 2017	8.15	8.17	7.86	7.89
718	NYSE	ATEN	Wed, Jan 25, 2017	8.25	8.32	8.14	8.16
717	NYSE	ATEN	Tue, Jan 24, 2017	7.90	8.21	7.90	8.16
716	NYSE	ATEN	Mon, Jan 23, 2017	8.00	8.03	7.82	7.94
715	NYSE	ATEN	Fri, Jan 20, 2017	8.13	8.20	7.94	8.00
714	NYSE	ATEN	Thu, Jan 19, 2017	8.18	8.24	8.07	8.13
713	NYSE	ATEN	Wed, Jan 18, 2017	8.20	8.24	8.12	8.18
712	NYSE	ATEN	Tue, Jan 17, 2017	8.45	8.49	8.11	8.17
711	NYSE	ATEN	Fri, Jan 13, 2017	8.40	8.55	8.40	8.45
710	NYSE	ATEN	Thu, Jan 12, 2017	8.54	8.62	8.31	8.39
709	NYSE	ATEN	Wed, Jan 11, 2017	8.65	8.72	8.55	8.57
708	NYSE	ATEN	Tue, Jan 10, 2017	8.53	8.75	8.52	8.66
707	NYSE	ATEN	Mon, Jan 9, 2017	8.51	8.67	8.43	8.54
706	NYSE	ATEN	Fri, Jan 6, 2017	8.57	8.57	8.40	8.50
705	NYSE	ATEN	Thu, Jan 5, 2017	8.59	8.77	8.46	8.55
704	NYSE	ATEN	Wed, Jan 4, 2017	8.42	8.71	8.41	8.71
703	NYSE	ATEN	Tue, Jan 3, 2017	8.40	8.62	8.33	8.42
702	NYSE	ATEN	Fri, Dec 30, 2016	8.43	8.43	8.27	8.31
701	NYSE	ATEN	Thu, Dec 29, 2016	8.39	8.50	8.33	8.40
700	NYSE	ATEN	Wed, Dec 28, 2016	8.62	8.65	8.32	8.34
699	NYSE	ATEN	Tue, Dec 27, 2016	8.60	8.72	8.59	8.64
698	NYSE	ATEN	Fri, Dec 23, 2016	8.52	8.72	8.52	8.66
697	NYSE	ATEN	Thu, Dec 22, 2016	8.83	8.86	8.52	8.54
696	NYSE	ATEN	Wed, Dec 21, 2016	8.78	8.85	8.63	8.80
695	NYSE	ATEN	Tue, Dec 20, 2016	8.70	8.98	8.67	8.82
694	NYSE	ATEN	Mon, Dec 19, 2016	8.69	8.80	8.57	8.64
693	NYSE	ATEN	Fri, Dec 16, 2016	8.77	8.91	8.56	8.77
692	NYSE	ATEN	Thu, Dec 15, 2016	8.57	8.84	8.53	8.68
691	NYSE	ATEN	Wed, Dec 14, 2016	8.35	8.61	8.29	8.56
690	NYSE	ATEN	Tue, Dec 13, 2016	8.05	8.59	8.03	8.37
689	NYSE	ATEN	Mon, Dec 12, 2016	8.09	8.13	7.92	7.94
688	NYSE	ATEN	Fri, Dec 9, 2016	8.19	8.29	8.04	8.12
687	NYSE	ATEN	Thu, Dec 8, 2016	8.02	8.26	7.98	8.14
686	NYSE	ATEN	Wed, Dec 7, 2016	8.17	8.19	7.96	8.04
685	NYSE	ATEN	Tue, Dec 6, 2016	8.06	8.19	7.91	8.15
684	NYSE	ATEN	Mon, Dec 5, 2016	7.99	8.20	7.94	8.02
683	NYSE	ATEN	Fri, Dec 2, 2016	7.93	8.02	7.74	7.92
682	NYSE	ATEN	Thu, Dec 1, 2016	8.19	8.22	7.86	7.93
681	NYSE	ATEN	Wed, Nov 30, 2016	8.44	8.44	8.13	8.20
680	NYSE	ATEN	Tue, Nov 29, 2016	8.25	8.63	8.21	8.37
679	NYSE	ATEN	Mon, Nov 28, 2016	8.60	8.65	8.19	8.21
678	NYSE	ATEN	Fri, Nov 25, 2016	8.46	8.60	8.43	8.60
677	NYSE	ATEN	Wed, Nov 23, 2016	8.60	8.62	8.45	8.45
676	NYSE	ATEN	Tue, Nov 22, 2016	8.67	8.72	8.50	8.56
675	NYSE	ATEN	Mon, Nov 21, 2016	8.22	8.39	8.22	8.35
674	NYSE	ATEN	Fri, Nov 18, 2016	8.28	8.33	8.14	8.23
673	NYSE	ATEN	Thu, Nov 17, 2016	8.00	8.28	7.98	8.27
672	NYSE	ATEN	Wed, Nov 16, 2016	7.90	7.98	7.82	7.94
671	NYSE	ATEN	Tue, Nov 15, 2016	8.00	8.04	7.81	7.91
670	NYSE	ATEN	Mon, Nov 14, 2016	7.95	8.10	7.89	8.00
669	NYSE	ATEN	Fri, Nov 11, 2016	7.72	8.03	7.70	7.84
668	NYSE	ATEN	Thu, Nov 10, 2016	7.79	7.94	7.58	7.73
667	NYSE	ATEN	Wed, Nov 9, 2016	7.51	7.74	7.40	7.70
666	NYSE	ATEN	Tue, Nov 8, 2016	7.64	7.74	7.58	7.64
665	NYSE	ATEN	Mon, Nov 7, 2016	7.67	7.70	7.58	7.64
664	NYSE	ATEN	Fri, Nov 4, 2016	7.52	7.58	7.39	7.44
663	NYSE	ATEN	Thu, Nov 3, 2016	7.63	7.67	7.45	7.49
662	NYSE	ATEN	Wed, Nov 2, 2016	7.59	7.82	7.56	7.63
661	NYSE	ATEN	Tue, Nov 1, 2016	7.66	7.83	7.47	7.65
660	NYSE	ATEN	Mon, Oct 31, 2016	7.88	7.90	7.30	7.66
659	NYSE	ATEN	Fri, Oct 28, 2016	8.25	8.28	6.35	7.47
658	NYSE	ATEN	Thu, Oct 27, 2016	9.22	9.26	8.97	8.99
657	NYSE	ATEN	Wed, Oct 26, 2016	9.06	9.21	8.97	9.08
656	NYSE	ATEN	Tue, Oct 25, 2016	9.46	9.54	8.92	9.05
655	NYSE	ATEN	Mon, Oct 24, 2016	9.50	9.64	9.46	9.49
654	NYSE	ATEN	Fri, Oct 21, 2016	9.40	9.58	9.31	9.50
653	NYSE	ATEN	Thu, Oct 20, 2016	9.41	9.56	9.41	9.46
652	NYSE	ATEN	Wed, Oct 19, 2016	9.50	9.60	9.41	9.47
651	NYSE	ATEN	Tue, Oct 18, 2016	9.58	9.71	9.40	9.44
650	NYSE	ATEN	Mon, Oct 17, 2016	9.39	9.53	9.39	9.50
649	NYSE	ATEN	Fri, Oct 14, 2016	9.48	9.54	9.35	9.39
648	NYSE	ATEN	Thu, Oct 13, 2016	9.49	9.50	9.35	9.45
647	NYSE	ATEN	Wed, Oct 12, 2016	9.70	9.82	9.44	9.54
646	NYSE	ATEN	Tue, Oct 11, 2016	10.06	10.06	9.62	9.67
645	NYSE	ATEN	Mon, Oct 10, 2016	9.86	10.10	9.86	10.08
644	NYSE	ATEN	Fri, Oct 7, 2016	9.74	10.28	9.62	9.92
643	NYSE	ATEN	Thu, Oct 6, 2016	9.71	9.77	9.52	9.75
642	NYSE	ATEN	Wed, Oct 5, 2016	9.96	10.06	9.74	9.81
641	NYSE	ATEN	Tue, Oct 4, 2016	10.71	10.86	10.61	10.64
640	NYSE	ATEN	Mon, Oct 3, 2016	10.69	10.78	10.59	10.77
639	NYSE	ATEN	Fri, Sep 30, 2016	10.53	10.87	10.46	10.69
638	NYSE	ATEN	Thu, Sep 29, 2016	10.59	10.66	10.42	10.50
637	NYSE	ATEN	Wed, Sep 28, 2016	10.54	10.65	10.46	10.60
636	NYSE	ATEN	Tue, Sep 27, 2016	10.35	10.61	10.32	10.59
635	NYSE	ATEN	Mon, Sep 26, 2016	10.50	10.50	10.27	10.31
634	NYSE	ATEN	Fri, Sep 23, 2016	10.53	10.62	10.36	10.53
633	NYSE	ATEN	Thu, Sep 22, 2016	10.52	10.64	10.43	10.54
632	NYSE	ATEN	Wed, Sep 21, 2016	10.33	10.50	10.24	10.49
631	NYSE	ATEN	Tue, Sep 20, 2016	10.41	10.49	10.28	10.28
630	NYSE	ATEN	Mon, Sep 19, 2016	10.26	10.44	10.19	10.39
629	NYSE	ATEN	Fri, Sep 16, 2016	10.15	10.25	10.10	10.20
628	NYSE	ATEN	Thu, Sep 15, 2016	9.95	10.35	9.94	10.22
627	NYSE	ATEN	Wed, Sep 14, 2016	9.82	10.03	9.78	9.92
626	NYSE	ATEN	Tue, Sep 13, 2016	10.07	10.11	9.56	9.81
625	NYSE	ATEN	Mon, Sep 12, 2016	9.85	10.23	9.66	10.17
624	NYSE	ATEN	Fri, Sep 9, 2016	10.11	10.25	9.83	9.90
623	NYSE	ATEN	Thu, Sep 8, 2016	10.24	10.28	10.14	10.20
622	NYSE	ATEN	Wed, Sep 7, 2016	10.10	10.22	10.08	10.22
621	NYSE	ATEN	Tue, Sep 6, 2016	9.97	10.24	9.97	10.09
620	NYSE	ATEN	Fri, Sep 2, 2016	10.03	10.12	9.96	10.07
619	NYSE	ATEN	Thu, Sep 1, 2016	9.79	10.01	9.79	9.93
618	NYSE	ATEN	Wed, Aug 31, 2016	10.15	10.21	9.72	9.85
617	NYSE	ATEN	Tue, Aug 30, 2016	10.18	10.24	10.02	10.24
616	NYSE	ATEN	Mon, Aug 29, 2016	9.90	10.26	9.87	10.10
615	NYSE	ATEN	Fri, Aug 26, 2016	9.68	9.88	9.68	9.85
614	NYSE	ATEN	Thu, Aug 25, 2016	9.56	9.83	9.52	9.76
613	NYSE	ATEN	Wed, Aug 24, 2016	9.71	9.85	9.57	9.66
612	NYSE	ATEN	Tue, Aug 23, 2016	9.86	9.90	9.64	9.77
611	NYSE	ATEN	Mon, Aug 22, 2016	9.63	9.86	9.47	9.84
610	NYSE	ATEN	Fri, Aug 19, 2016	9.31	9.68	9.28	9.68
609	NYSE	ATEN	Thu, Aug 18, 2016	9.00	9.36	9.00	9.30
608	NYSE	ATEN	Wed, Aug 17, 2016	8.65	9.18	8.65	9.05
607	NYSE	ATEN	Tue, Aug 16, 2016	8.49	8.68	8.45	8.68
606	NYSE	ATEN	Mon, Aug 15, 2016	8.24	8.64	8.21	8.51
605	NYSE	ATEN	Fri, Aug 12, 2016	7.95	8.19	7.94	8.19
604	NYSE	ATEN	Thu, Aug 11, 2016	7.87	8.00	7.84	7.99
603	NYSE	ATEN	Wed, Aug 10, 2016	7.99	8.00	7.78	7.82
602	NYSE	ATEN	Tue, Aug 9, 2016	7.93	8.00	7.90	7.98
601	NYSE	ATEN	Mon, Aug 8, 2016	7.85	7.99	7.85	7.90
600	NYSE	ATEN	Fri, Aug 5, 2016	7.84	7.95	7.76	7.91
599	NYSE	ATEN	Thu, Aug 4, 2016	7.69	7.83	7.53	7.80
598	NYSE	ATEN	Wed, Aug 3, 2016	7.96	7.96	7.63	7.68
597	NYSE	ATEN	Tue, Aug 2, 2016	7.97	8.00	7.83	7.94
596	NYSE	ATEN	Mon, Aug 1, 2016	7.83	8.00	7.78	8.00
595	NYSE	ATEN	Fri, Jul 29, 2016	7.56	7.95	7.46	7.82
594	NYSE	ATEN	Thu, Jul 28, 2016	7.53	7.60	7.50	7.56
593	NYSE	ATEN	Wed, Jul 27, 2016	7.36	7.53	7.36	7.51
592	NYSE	ATEN	Tue, Jul 26, 2016	7.07	7.34	7.06	7.32
591	NYSE	ATEN	Mon, Jul 25, 2016	7.08	7.17	7.03	7.15
590	NYSE	ATEN	Fri, Jul 22, 2016	6.94	7.07	6.91	7.05
589	NYSE	ATEN	Thu, Jul 21, 2016	6.91	7.00	6.89	6.91
588	NYSE	ATEN	Wed, Jul 20, 2016	6.93	6.94	6.83	6.89
587	NYSE	ATEN	Tue, Jul 19, 2016	7.00	7.00	6.86	6.86
586	NYSE	ATEN	Mon, Jul 18, 2016	6.93	7.03	6.91	6.99
585	NYSE	ATEN	Fri, Jul 15, 2016	6.99	7.00	6.90	6.91
584	NYSE	ATEN	Thu, Jul 14, 2016	7.08	7.12	6.94	6.94
583	NYSE	ATEN	Wed, Jul 13, 2016	7.06	7.17	7.01	7.02
582	NYSE	ATEN	Tue, Jul 12, 2016	7.06	7.13	6.97	7.09
581	NYSE	ATEN	Mon, Jul 11, 2016	6.94	7.06	6.94	7.03
580	NYSE	ATEN	Fri, Jul 8, 2016	6.78	6.99	6.75	6.93
579	NYSE	ATEN	Thu, Jul 7, 2016	6.51	6.77	6.51	6.74
578	NYSE	ATEN	Wed, Jul 6, 2016	6.41	6.63	6.34	6.58
577	NYSE	ATEN	Tue, Jul 5, 2016	6.58	6.64	6.45	6.52
576	NYSE	ATEN	Fri, Jul 1, 2016	6.50	6.60	6.47	6.58
575	NYSE	ATEN	Thu, Jun 30, 2016	6.38	6.48	6.36	6.47
574	NYSE	ATEN	Wed, Jun 29, 2016	6.25	6.39	6.23	6.36
573	NYSE	ATEN	Tue, Jun 28, 2016	6.16	6.29	6.12	6.20
572	NYSE	ATEN	Mon, Jun 27, 2016	6.21	6.26	6.05	6.07
571	NYSE	ATEN	Fri, Jun 24, 2016	6.34	6.40	6.25	6.34
570	NYSE	ATEN	Thu, Jun 23, 2016	6.60	6.66	6.53	6.62
569	NYSE	ATEN	Wed, Jun 22, 2016	6.57	6.63	6.49	6.49
568	NYSE	ATEN	Tue, Jun 21, 2016	6.65	6.71	6.51	6.57
567	NYSE	ATEN	Mon, Jun 20, 2016	6.64	6.78	6.61	6.61
566	NYSE	ATEN	Fri, Jun 17, 2016	6.51	6.59	6.43	6.51
565	NYSE	ATEN	Thu, Jun 16, 2016	6.53	6.60	6.44	6.56
564	NYSE	ATEN	Wed, Jun 15, 2016	6.52	6.72	6.49	6.57
563	NYSE	ATEN	Tue, Jun 14, 2016	6.62	6.69	6.46	6.49
562	NYSE	ATEN	Mon, Jun 13, 2016	6.79	6.83	6.64	6.66
561	NYSE	ATEN	Fri, Jun 10, 2016	6.76	6.94	6.76	6.81
560	NYSE	ATEN	Thu, Jun 9, 2016	6.90	6.91	6.81	6.87
559	NYSE	ATEN	Wed, Jun 8, 2016	6.80	6.96	6.76	6.92
558	NYSE	ATEN	Tue, Jun 7, 2016	6.73	6.83	6.71	6.80
557	NYSE	ATEN	Mon, Jun 6, 2016	6.67	6.80	6.66	6.76
556	NYSE	ATEN	Fri, Jun 3, 2016	6.73	6.73	6.60	6.67
555	NYSE	ATEN	Thu, Jun 2, 2016	6.56	6.75	6.56	6.75
554	NYSE	ATEN	Wed, Jun 1, 2016	6.40	6.65	6.39	6.64
553	NYSE	ATEN	Tue, May 31, 2016	6.40	6.46	6.37	6.46
552	NYSE	ATEN	Fri, May 27, 2016	6.30	6.40	6.24	6.37
551	NYSE	ATEN	Thu, May 26, 2016	6.36	6.38	6.28	6.32
550	NYSE	ATEN	Wed, May 25, 2016	6.31	6.44	6.27	6.35
549	NYSE	ATEN	Tue, May 24, 2016	6.20	6.35	6.16	6.34
548	NYSE	ATEN	Mon, May 23, 2016	6.15	6.22	6.10	6.13
547	NYSE	ATEN	Fri, May 20, 2016	6.06	6.23	6.02	6.22
546	NYSE	ATEN	Thu, May 19, 2016	6.12	6.16	6.00	6.05
545	NYSE	ATEN	Wed, May 18, 2016	6.12	6.21	6.07	6.17
544	NYSE	ATEN	Tue, May 17, 2016	6.25	6.25	6.08	6.12
543	NYSE	ATEN	Mon, May 16, 2016	6.18	6.33	6.18	6.25
542	NYSE	ATEN	Fri, May 13, 2016	6.19	6.28	6.16	6.20
541	NYSE	ATEN	Thu, May 12, 2016	6.26	6.30	6.12	6.18
540	NYSE	ATEN	Wed, May 11, 2016	6.15	6.35	6.15	6.21
539	NYSE	ATEN	Tue, May 10, 2016	6.13	6.20	6.05	6.19
538	NYSE	ATEN	Mon, May 9, 2016	6.09	6.14	6.01	6.07
537	NYSE	ATEN	Fri, May 6, 2016	6.03	6.08	5.93	6.06
536	NYSE	ATEN	Thu, May 5, 2016	6.07	6.11	6.00	6.09
535	NYSE	ATEN	Wed, May 4, 2016	6.02	6.16	5.95	6.01
534	NYSE	ATEN	Tue, May 3, 2016	6.06	6.28	6.00	6.05
533	NYSE	ATEN	Mon, May 2, 2016	5.90	6.20	5.90	6.17
532	NYSE	ATEN	Fri, Apr 29, 2016	6.34	6.43	5.87	5.97
531	NYSE	ATEN	Thu, Apr 28, 2016	6.56	6.78	6.56	6.67
530	NYSE	ATEN	Wed, Apr 27, 2016	6.49	6.68	6.49	6.61
529	NYSE	ATEN	Tue, Apr 26, 2016	6.42	6.50	6.37	6.46
528	NYSE	ATEN	Mon, Apr 25, 2016	6.50	6.50	6.05	6.40
527	NYSE	ATEN	Fri, Apr 22, 2016	6.42	6.54	6.42	6.47
526	NYSE	ATEN	Thu, Apr 21, 2016	6.47	6.51	6.39	6.43
525	NYSE	ATEN	Wed, Apr 20, 2016	6.26	6.44	6.25	6.41
524	NYSE	ATEN	Tue, Apr 19, 2016	6.18	6.32	6.10	6.25
523	NYSE	ATEN	Mon, Apr 18, 2016	6.09	6.16	6.04	6.14
522	NYSE	ATEN	Fri, Apr 15, 2016	6.14	6.17	6.02	6.16
521	NYSE	ATEN	Thu, Apr 14, 2016	6.17	6.18	6.05	6.17
520	NYSE	ATEN	Wed, Apr 13, 2016	5.90	6.21	5.86	6.19
519	NYSE	ATEN	Tue, Apr 12, 2016	5.78	5.92	5.70	5.85
518	NYSE	ATEN	Mon, Apr 11, 2016	5.76	5.86	5.61	5.79
517	NYSE	ATEN	Fri, Apr 8, 2016	5.92	6.00	5.65	5.74
516	NYSE	ATEN	Thu, Apr 7, 2016	6.01	6.03	5.86	5.87
515	NYSE	ATEN	Wed, Apr 6, 2016	5.92	6.06	5.88	6.06
514	NYSE	ATEN	Tue, Apr 5, 2016	6.01	6.01	6.01	5.91
513	NYSE	ATEN	Mon, Apr 4, 2016	6.11	6.13	5.97	6.01
512	NYSE	ATEN	Fri, Apr 1, 2016	5.87	6.14	5.87	6.13
511	NYSE	ATEN	Thu, Mar 31, 2016	6.03	6.06	5.92	5.92
510	NYSE	ATEN	Wed, Mar 30, 2016	6.09	6.13	5.92	6.06
509	NYSE	ATEN	Tue, Mar 29, 2016	5.82	6.12	5.78	6.03
508	NYSE	ATEN	Mon, Mar 28, 2016	5.88	5.91	5.79	5.86
507	NYSE	ATEN	Thu, Mar 24, 2016	5.90	5.90	5.90	5.87
506	NYSE	ATEN	Wed, Mar 23, 2016	5.95	6.09	5.85	5.90
505	NYSE	ATEN	Tue, Mar 22, 2016	6.08	6.13	6.01	6.03
504	NYSE	ATEN	Mon, Mar 21, 2016	6.09	6.18	6.07	6.11
503	NYSE	ATEN	Fri, Mar 18, 2016	6.18	6.24	6.12	6.13
502	NYSE	ATEN	Thu, Mar 17, 2016	6.03	6.18	5.94	6.13
501	NYSE	ATEN	Wed, Mar 16, 2016	5.94	6.11	5.94	6.04
500	NYSE	ATEN	Tue, Mar 15, 2016	6.16	6.16	6.16	5.96
499	NYSE	ATEN	Mon, Mar 14, 2016	6.35	6.35	6.22	6.22
498	NYSE	ATEN	Fri, Mar 11, 2016	6.05	6.05	6.05	6.39
497	NYSE	ATEN	Thu, Mar 10, 2016	6.35	6.37	6.03	6.05
496	NYSE	ATEN	Wed, Mar 9, 2016	6.34	6.34	6.34	6.36
495	NYSE	ATEN	Tue, Mar 8, 2016	6.39	6.46	6.31	6.34
494	NYSE	ATEN	Mon, Mar 7, 2016	6.32	6.53	6.32	6.48
493	NYSE	ATEN	Fri, Mar 4, 2016	6.52	6.52	6.52	6.42
492	NYSE	ATEN	Thu, Mar 3, 2016	6.61	6.61	6.61	6.52
491	NYSE	ATEN	Wed, Mar 2, 2016	6.47	6.62	6.46	6.61
490	NYSE	ATEN	Tue, Mar 1, 2016	6.21	6.49	6.18	6.47
489	NYSE	ATEN	Mon, Feb 29, 2016	5.99	6.21	5.96	6.16
488	NYSE	ATEN	Fri, Feb 26, 2016	6.20	6.31	5.90	5.98
487	NYSE	ATEN	Thu, Feb 25, 2016	6.19	6.20	6.07	6.19
486	NYSE	ATEN	Wed, Feb 24, 2016	6.00	6.16	5.83	6.15
485	NYSE	ATEN	Tue, Feb 23, 2016	6.12	6.16	5.99	6.04
484	NYSE	ATEN	Mon, Feb 22, 2016	6.06	6.22	6.06	6.16
483	NYSE	ATEN	Fri, Feb 19, 2016	5.82	6.06	5.80	6.02
482	NYSE	ATEN	Thu, Feb 18, 2016	5.90	5.98	5.82	5.84
481	NYSE	ATEN	Wed, Feb 17, 2016	5.74	5.94	5.73	5.92
480	NYSE	ATEN	Tue, Feb 16, 2016	5.59	5.70	5.46	5.66
479	NYSE	ATEN	Fri, Feb 12, 2016	5.63	5.66	5.39	5.52
478	NYSE	ATEN	Thu, Feb 11, 2016	5.47	5.87	5.30	5.47
477	NYSE	ATEN	Wed, Feb 10, 2016	5.64	6.28	5.55	5.66
476	NYSE	ATEN	Tue, Feb 9, 2016	4.84	5.17	4.84	4.92
475	NYSE	ATEN	Mon, Feb 8, 2016	5.30	5.35	4.88	4.99
474	NYSE	ATEN	Fri, Feb 5, 2016	5.55	5.58	5.35	5.35
473	NYSE	ATEN	Thu, Feb 4, 2016	5.56	5.65	5.35	5.57
472	NYSE	ATEN	Wed, Feb 3, 2016	5.61	5.66	5.51	5.58
471	NYSE	ATEN	Tue, Feb 2, 2016	5.74	5.76	5.55	5.56
470	NYSE	ATEN	Mon, Feb 1, 2016	5.90	5.90	5.71	5.77
469	NYSE	ATEN	Fri, Jan 29, 2016	5.58	5.93	5.55	5.92
468	NYSE	ATEN	Thu, Jan 28, 2016	5.75	5.80	5.55	5.57
467	NYSE	ATEN	Wed, Jan 27, 2016	5.74	5.79	5.61	5.64
466	NYSE	ATEN	Tue, Jan 26, 2016	5.71	5.87	5.59	5.78
465	NYSE	ATEN	Mon, Jan 25, 2016	5.95	6.00	5.62	5.64
464	NYSE	ATEN	Fri, Jan 22, 2016	5.92	6.03	5.88	6.00
463	NYSE	ATEN	Thu, Jan 21, 2016	5.75	5.92	5.65	5.81
462	NYSE	ATEN	Wed, Jan 20, 2016	5.67	5.79	5.41	5.74
461	NYSE	ATEN	Tue, Jan 19, 2016	5.95	6.04	5.73	5.78
460	NYSE	ATEN	Fri, Jan 15, 2016	5.98	5.98	5.60	5.90
459	NYSE	ATEN	Thu, Jan 14, 2016	6.02	6.29	5.83	6.21
458	NYSE	ATEN	Wed, Jan 13, 2016	6.13	6.27	6.00	6.01
457	NYSE	ATEN	Tue, Jan 12, 2016	6.10	6.25	5.96	6.11
456	NYSE	ATEN	Mon, Jan 11, 2016	6.02	6.07	5.92	6.02
455	NYSE	ATEN	Fri, Jan 8, 2016	6.07	6.18	5.95	5.97
454	NYSE	ATEN	Thu, Jan 7, 2016	6.27	6.33	6.02	6.06
453	NYSE	ATEN	Wed, Jan 6, 2016	6.35	6.44	6.26	6.31
452	NYSE	ATEN	Tue, Jan 5, 2016	6.40	6.47	6.35	6.45
451	NYSE	ATEN	Mon, Jan 4, 2016	6.50	6.51	6.30	6.36
450	NYSE	ATEN	Thu, Dec 31, 2015	6.65	6.66	6.53	6.56
449	NYSE	ATEN	Wed, Dec 30, 2015	6.71	6.88	6.61	6.65
448	NYSE	ATEN	Tue, Dec 29, 2015	6.63	6.86	6.60	6.76
447	NYSE	ATEN	Mon, Dec 28, 2015	6.62	6.70	6.58	6.63
446	NYSE	ATEN	Thu, Dec 24, 2015	6.71	6.72	6.60	6.65
445	NYSE	ATEN	Wed, Dec 23, 2015	6.66	6.79	6.60	6.68
444	NYSE	ATEN	Tue, Dec 22, 2015	6.64	6.78	6.60	6.65
443	NYSE	ATEN	Mon, Dec 21, 2015	6.70	6.75	6.55	6.64
442	NYSE	ATEN	Fri, Dec 18, 2015	6.71	6.82	6.62	6.67
441	NYSE	ATEN	Thu, Dec 17, 2015	6.88	6.97	6.76	6.76
440	NYSE	ATEN	Wed, Dec 16, 2015	6.87	6.94	6.71	6.86
439	NYSE	ATEN	Tue, Dec 15, 2015	6.76	6.84	6.70	6.81
438	NYSE	ATEN	Mon, Dec 14, 2015	6.75	6.75	6.54	6.72
437	NYSE	ATEN	Fri, Dec 11, 2015	6.92	7.05	6.70	6.71
436	NYSE	ATEN	Thu, Dec 10, 2015	7.03	7.10	6.95	7.06
435	NYSE	ATEN	Wed, Dec 9, 2015	7.30	7.34	6.85	7.03
434	NYSE	ATEN	Tue, Dec 8, 2015	7.32	7.39	7.30	7.35
433	NYSE	ATEN	Mon, Dec 7, 2015	7.42	7.50	7.30	7.37
432	NYSE	ATEN	Fri, Dec 4, 2015	7.43	7.50	7.38	7.47
431	NYSE	ATEN	Thu, Dec 3, 2015	7.68	7.68	7.35	7.40
430	NYSE	ATEN	Wed, Dec 2, 2015	7.87	7.88	7.55	7.63
429	NYSE	ATEN	Tue, Dec 1, 2015	7.72	7.88	7.59	7.85
428	NYSE	ATEN	Mon, Nov 30, 2015	7.69	7.74	7.62	7.71
427	NYSE	ATEN	Fri, Nov 27, 2015	7.64	7.70	7.59	7.69
426	NYSE	ATEN	Wed, Nov 25, 2015	7.70	7.76	7.60	7.66
425	NYSE	ATEN	Tue, Nov 24, 2015	7.76	7.80	7.61	7.67
424	NYSE	ATEN	Mon, Nov 23, 2015	7.64	7.80	7.58	7.80
423	NYSE	ATEN	Fri, Nov 20, 2015	7.63	7.78	7.50	7.69
422	NYSE	ATEN	Thu, Nov 19, 2015	7.59	7.77	7.57	7.60
421	NYSE	ATEN	Wed, Nov 18, 2015	7.50	7.64	7.31	7.62
420	NYSE	ATEN	Tue, Nov 17, 2015	7.63	7.63	7.44	7.44
419	NYSE	ATEN	Mon, Nov 16, 2015	7.43	7.67	7.40	7.65
418	NYSE	ATEN	Fri, Nov 13, 2015	7.85	7.91	7.43	7.46
417	NYSE	ATEN	Thu, Nov 12, 2015	7.74	8.00	7.66	7.89
416	NYSE	ATEN	Wed, Nov 11, 2015	7.93	8.10	7.79	7.79
415	NYSE	ATEN	Tue, Nov 10, 2015	8.06	8.10	7.68	7.80
414	NYSE	ATEN	Mon, Nov 9, 2015	7.69	8.30	7.62	8.10
413	NYSE	ATEN	Fri, Nov 6, 2015	7.52	7.77	7.41	7.72
412	NYSE	ATEN	Thu, Nov 5, 2015	7.60	7.69	7.30	7.60
411	NYSE	ATEN	Wed, Nov 4, 2015	7.60	7.72	7.52	7.60
410	NYSE	ATEN	Tue, Nov 3, 2015	7.68	7.88	7.37	7.56
409	NYSE	ATEN	Mon, Nov 2, 2015	7.18	7.97	7.04	7.69
408	NYSE	ATEN	Fri, Oct 30, 2015	6.41	7.28	6.38	7.18
407	NYSE	ATEN	Thu, Oct 29, 2015	5.94	6.07	5.72	5.86
406	NYSE	ATEN	Wed, Oct 28, 2015	6.03	6.19	5.83	5.96
405	NYSE	ATEN	Tue, Oct 27, 2015	6.31	6.35	5.78	5.89
404	NYSE	ATEN	Mon, Oct 26, 2015	6.11	6.36	6.03	6.34
403	NYSE	ATEN	Fri, Oct 23, 2015	6.38	6.38	5.99	6.11
402	NYSE	ATEN	Thu, Oct 22, 2015	6.04	6.36	6.02	6.29
401	NYSE	ATEN	Wed, Oct 21, 2015	6.44	6.44	5.98	5.99
400	NYSE	ATEN	Tue, Oct 20, 2015	6.22	6.45	6.20	6.41
399	NYSE	ATEN	Mon, Oct 19, 2015	6.29	6.36	6.09	6.24
398	NYSE	ATEN	Fri, Oct 16, 2015	6.14	6.38	6.08	6.30
397	NYSE	ATEN	Thu, Oct 15, 2015	6.07	6.25	6.03	6.08
396	NYSE	ATEN	Wed, Oct 14, 2015	6.17	6.26	6.00	6.02
395	NYSE	ATEN	Tue, Oct 13, 2015	6.15	6.22	6.04	6.11
394	NYSE	ATEN	Mon, Oct 12, 2015	6.42	6.45	6.14	6.16
393	NYSE	ATEN	Fri, Oct 9, 2015	6.34	6.50	6.29	6.42
392	NYSE	ATEN	Thu, Oct 8, 2015	6.39	6.41	6.24	6.31
391	NYSE	ATEN	Wed, Oct 7, 2015	6.30	6.51	6.20	6.38
390	NYSE	ATEN	Tue, Oct 6, 2015	6.40	6.49	6.21	6.23
389	NYSE	ATEN	Mon, Oct 5, 2015	6.00	6.54	5.99	6.49
388	NYSE	ATEN	Fri, Oct 2, 2015	5.76	6.02	5.68	6.02
387	NYSE	ATEN	Thu, Oct 1, 2015	6.05	6.05	5.75	5.83
386	NYSE	ATEN	Wed, Sep 30, 2015	5.85	6.10	5.69	5.99
385	NYSE	ATEN	Tue, Sep 29, 2015	6.15	6.16	5.71	5.81
384	NYSE	ATEN	Mon, Sep 28, 2015	6.07	6.17	5.98	6.12
383	NYSE	ATEN	Fri, Sep 25, 2015	6.58	6.60	6.06	6.07
382	NYSE	ATEN	Thu, Sep 24, 2015	6.47	6.52	6.40	6.49
381	NYSE	ATEN	Wed, Sep 23, 2015	6.62	6.63	6.40	6.52
380	NYSE	ATEN	Tue, Sep 22, 2015	6.67	6.78	6.44	6.57
379	NYSE	ATEN	Mon, Sep 21, 2015	6.70	6.89	6.62	6.73
378	NYSE	ATEN	Fri, Sep 18, 2015	6.55	6.94	6.54	6.66
377	NYSE	ATEN	Thu, Sep 17, 2015	6.52	6.81	6.45	6.64
376	NYSE	ATEN	Wed, Sep 16, 2015	6.58	6.66	6.41	6.52
375	NYSE	ATEN	Tue, Sep 15, 2015	6.50	6.69	6.44	6.59
374	NYSE	ATEN	Mon, Sep 14, 2015	6.59	6.65	6.46	6.51
373	NYSE	ATEN	Fri, Sep 11, 2015	6.49	6.69	6.40	6.58
372	NYSE	ATEN	Thu, Sep 10, 2015	6.56	6.64	6.37	6.51
371	NYSE	ATEN	Wed, Sep 9, 2015	6.79	6.96	6.55	6.57
370	NYSE	ATEN	Tue, Sep 8, 2015	6.51	6.75	6.51	6.75
369	NYSE	ATEN	Fri, Sep 4, 2015	6.41	6.58	6.36	6.40
368	NYSE	ATEN	Thu, Sep 3, 2015	6.49	6.69	6.45	6.52
367	NYSE	ATEN	Wed, Sep 2, 2015	6.45	6.55	6.30	6.47
366	NYSE	ATEN	Tue, Sep 1, 2015	6.46	6.57	6.32	6.36
365	NYSE	ATEN	Mon, Aug 31, 2015	6.62	6.81	6.55	6.64
364	NYSE	ATEN	Fri, Aug 28, 2015	6.66	6.82	6.61	6.72
363	NYSE	ATEN	Thu, Aug 27, 2015	6.60	6.81	6.48	6.69
362	NYSE	ATEN	Wed, Aug 26, 2015	6.24	6.55	6.18	6.53
361	NYSE	ATEN	Tue, Aug 25, 2015	6.16	6.49	6.05	6.06
360	NYSE	ATEN	Mon, Aug 24, 2015	5.00	6.17	5.00	5.96
359	NYSE	ATEN	Fri, Aug 21, 2015	6.57	6.89	6.47	6.69
358	NYSE	ATEN	Thu, Aug 20, 2015	6.98	7.03	6.51	6.67
357	NYSE	ATEN	Wed, Aug 19, 2015	7.08	7.21	6.96	7.07
356	NYSE	ATEN	Tue, Aug 18, 2015	7.38	7.38	7.03	7.09
355	NYSE	ATEN	Mon, Aug 17, 2015	7.17	7.40	7.10	7.38
354	NYSE	ATEN	Fri, Aug 14, 2015	7.20	7.25	7.06	7.17
353	NYSE	ATEN	Thu, Aug 13, 2015	7.20	7.28	7.05	7.20
352	NYSE	ATEN	Wed, Aug 12, 2015	7.32	7.33	6.93	7.20
351	NYSE	ATEN	Tue, Aug 11, 2015	6.95	7.37	6.78	7.17
350	NYSE	ATEN	Mon, Aug 10, 2015	6.99	7.05	6.76	6.95
349	NYSE	ATEN	Fri, Aug 7, 2015	6.85	7.00	6.69	6.92
348	NYSE	ATEN	Thu, Aug 6, 2015	6.82	6.95	6.59	6.65
347	NYSE	ATEN	Wed, Aug 5, 2015	6.63	7.00	6.54	6.81
346	NYSE	ATEN	Tue, Aug 4, 2015	6.94	7.11	6.40	6.55
345	NYSE	ATEN	Mon, Aug 3, 2015	6.48	6.99	6.42	6.92
344	NYSE	ATEN	Fri, Jul 31, 2015	5.75	6.59	5.72	6.51
343	NYSE	ATEN	Thu, Jul 30, 2015	5.25	5.51	5.15	5.43
342	NYSE	ATEN	Wed, Jul 29, 2015	5.06	5.27	5.05	5.23
341	NYSE	ATEN	Tue, Jul 28, 2015	5.12	5.18	5.01	5.05
340	NYSE	ATEN	Mon, Jul 27, 2015	5.21	5.21	4.98	5.11
339	NYSE	ATEN	Fri, Jul 24, 2015	5.26	5.35	5.18	5.22
338	NYSE	ATEN	Thu, Jul 23, 2015	5.31	5.45	5.18	5.24
337	NYSE	ATEN	Wed, Jul 22, 2015	5.20	5.33	5.14	5.23
336	NYSE	ATEN	Tue, Jul 21, 2015	5.13	5.35	5.13	5.19
335	NYSE	ATEN	Mon, Jul 20, 2015	5.78	5.78	5.07	5.10
334	NYSE	ATEN	Fri, Jul 17, 2015	5.92	5.92	5.75	5.76
333	NYSE	ATEN	Thu, Jul 16, 2015	5.84	5.97	5.78	5.93
332	NYSE	ATEN	Wed, Jul 15, 2015	6.00	6.10	5.74	5.80
331	NYSE	ATEN	Tue, Jul 14, 2015	5.83	6.00	5.82	5.98
330	NYSE	ATEN	Mon, Jul 13, 2015	5.90	5.93	5.80	5.84
329	NYSE	ATEN	Fri, Jul 10, 2015	5.83	5.95	5.76	5.87
328	NYSE	ATEN	Thu, Jul 9, 2015	5.84	5.96	5.74	5.79
327	NYSE	ATEN	Wed, Jul 8, 2015	5.78	5.90	5.65	5.77
326	NYSE	ATEN	Tue, Jul 7, 2015	5.96	6.01	5.64	5.85
325	NYSE	ATEN	Mon, Jul 6, 2015	6.25	6.32	5.89	5.96
324	NYSE	ATEN	Thu, Jul 2, 2015	6.38	6.44	6.27	6.36
323	NYSE	ATEN	Wed, Jul 1, 2015	6.44	6.55	6.37	6.44
322	NYSE	ATEN	Tue, Jun 30, 2015	6.51	6.54	6.28	6.44
321	NYSE	ATEN	Mon, Jun 29, 2015	6.53	6.66	6.25	6.39
320	NYSE	ATEN	Fri, Jun 26, 2015	6.86	6.97	6.56	6.66
319	NYSE	ATEN	Thu, Jun 25, 2015	6.93	6.97	6.86	6.93
318	NYSE	ATEN	Wed, Jun 24, 2015	6.98	7.12	6.88	6.94
317	NYSE	ATEN	Tue, Jun 23, 2015	7.14	7.19	6.87	7.03
316	NYSE	ATEN	Mon, Jun 22, 2015	7.11	7.31	7.07	7.14
315	NYSE	ATEN	Fri, Jun 19, 2015	7.15	7.38	7.08	7.09
314	NYSE	ATEN	Thu, Jun 18, 2015	7.10	7.24	7.05	7.20
313	NYSE	ATEN	Wed, Jun 17, 2015	7.00	7.14	6.99	7.10
312	NYSE	ATEN	Tue, Jun 16, 2015	7.14	7.20	6.90	7.05
311	NYSE	ATEN	Mon, Jun 15, 2015	6.69	7.22	6.57	7.14
310	NYSE	ATEN	Fri, Jun 12, 2015	6.43	6.80	6.30	6.72
309	NYSE	ATEN	Thu, Jun 11, 2015	6.38	6.49	6.27	6.40
308	NYSE	ATEN	Wed, Jun 10, 2015	6.40	6.57	6.30	6.35
307	NYSE	ATEN	Tue, Jun 9, 2015	6.45	6.45	6.25	6.35
306	NYSE	ATEN	Mon, Jun 8, 2015	6.39	6.45	6.20	6.43
305	NYSE	ATEN	Fri, Jun 5, 2015	6.18	6.45	6.07	6.42
304	NYSE	ATEN	Thu, Jun 4, 2015	6.18	6.28	6.01	6.13
303	NYSE	ATEN	Wed, Jun 3, 2015	6.13	6.29	6.07	6.22
302	NYSE	ATEN	Tue, Jun 2, 2015	5.79	6.16	5.74	6.15
301	NYSE	ATEN	Mon, Jun 1, 2015	6.10	6.10	5.81	5.86
300	NYSE	ATEN	Fri, May 29, 2015	6.30	6.30	6.01	6.05
299	NYSE	ATEN	Thu, May 28, 2015	6.40	6.41	6.15	6.32
298	NYSE	ATEN	Wed, May 27, 2015	6.08	6.45	6.04	6.43
297	NYSE	ATEN	Tue, May 26, 2015	6.10	6.24	5.70	6.18
296	NYSE	ATEN	Fri, May 22, 2015	6.09	6.28	6.00	6.14
295	NYSE	ATEN	Thu, May 21, 2015	6.00	6.33	5.95	6.20
294	NYSE	ATEN	Wed, May 20, 2015	6.00	6.15	5.86	6.10
293	NYSE	ATEN	Tue, May 19, 2015	6.00	6.10	5.65	5.98
292	NYSE	ATEN	Mon, May 18, 2015	5.65	6.13	5.58	5.93
291	NYSE	ATEN	Fri, May 15, 2015	5.40	5.53	5.37	5.46
290	NYSE	ATEN	Thu, May 14, 2015	5.45	5.54	5.32	5.42
289	NYSE	ATEN	Wed, May 13, 2015	5.45	5.55	5.36	5.49
288	NYSE	ATEN	Tue, May 12, 2015	5.15	5.50	5.14	5.50
287	NYSE	ATEN	Mon, May 11, 2015	5.15	5.30	5.10	5.23
286	NYSE	ATEN	Fri, May 8, 2015	5.18	5.25	5.11	5.18
285	NYSE	ATEN	Thu, May 7, 2015	5.23	5.25	5.10	5.20
284	NYSE	ATEN	Wed, May 6, 2015	5.21	5.30	4.99	5.29
283	NYSE	ATEN	Tue, May 5, 2015	5.28	5.44	4.84	5.21
282	NYSE	ATEN	Mon, May 4, 2015	4.50	4.91	4.48	4.67
281	NYSE	ATEN	Fri, May 1, 2015	4.55	4.60	4.38	4.48
280	NYSE	ATEN	Thu, Apr 30, 2015	4.55	4.65	4.54	4.55
279	NYSE	ATEN	Wed, Apr 29, 2015	4.55	4.67	4.54	4.65
278	NYSE	ATEN	Tue, Apr 28, 2015	4.59	4.63	4.48	4.62
277	NYSE	ATEN	Mon, Apr 27, 2015	4.60	4.70	4.50	4.64
276	NYSE	ATEN	Fri, Apr 24, 2015	4.67	4.70	4.56	4.69
275	NYSE	ATEN	Thu, Apr 23, 2015	4.70	4.80	4.52	4.70
274	NYSE	ATEN	Wed, Apr 22, 2015	4.70	4.74	4.56	4.72
273	NYSE	ATEN	Tue, Apr 21, 2015	4.35	4.73	4.33	4.73
272	NYSE	ATEN	Mon, Apr 20, 2015	4.30	4.38	4.28	4.37
271	NYSE	ATEN	Fri, Apr 17, 2015	4.32	4.35	4.29	4.30
270	NYSE	ATEN	Thu, Apr 16, 2015	4.36	4.37	4.30	4.35
269	NYSE	ATEN	Wed, Apr 15, 2015	4.35	4.38	4.31	4.38
268	NYSE	ATEN	Tue, Apr 14, 2015	4.30	4.37	4.29	4.36
267	NYSE	ATEN	Mon, Apr 13, 2015	4.33	4.37	4.29	4.29
266	NYSE	ATEN	Fri, Apr 10, 2015	4.40	4.43	4.32	4.34
265	NYSE	ATEN	Thu, Apr 9, 2015	4.35	4.44	4.30	4.41
264	NYSE	ATEN	Wed, Apr 8, 2015	4.34	4.44	4.33	4.37
263	NYSE	ATEN	Tue, Apr 7, 2015	4.27	4.46	4.27	4.34
262	NYSE	ATEN	Mon, Apr 6, 2015	4.25	4.35	4.25	4.33
261	NYSE	ATEN	Thu, Apr 2, 2015	4.21	4.39	4.18	4.31
260	NYSE	ATEN	Wed, Apr 1, 2015	4.31	4.35	4.22	4.33
259	NYSE	ATEN	Tue, Mar 31, 2015	4.24	4.36	4.24	4.33
258	NYSE	ATEN	Mon, Mar 30, 2015	4.25	4.33	4.12	4.29
257	NYSE	ATEN	Fri, Mar 27, 2015	4.21	4.26	4.16	4.25
256	NYSE	ATEN	Thu, Mar 26, 2015	4.16	4.27	4.15	4.25
255	NYSE	ATEN	Wed, Mar 25, 2015	4.34	4.39	4.15	4.18
254	NYSE	ATEN	Tue, Mar 24, 2015	4.58	4.58	4.31	4.34
253	NYSE	ATEN	Mon, Mar 23, 2015	4.37	4.65	4.36	4.60
252	NYSE	ATEN	Fri, Mar 20, 2015	4.27	4.45	4.27	4.45
251	NYSE	ATEN	Thu, Mar 19, 2015	4.33	4.37	4.28	4.28
250	NYSE	ATEN	Wed, Mar 18, 2015	4.25	4.38	4.25	4.37
249	NYSE	ATEN	Tue, Mar 17, 2015	4.25	4.37	4.25	4.26
248	NYSE	ATEN	Mon, Mar 16, 2015	4.32	4.40	4.25	4.29
247	NYSE	ATEN	Fri, Mar 13, 2015	4.45	4.46	4.29	4.32
246	NYSE	ATEN	Thu, Mar 12, 2015	4.29	4.54	4.26	4.49
245	NYSE	ATEN	Wed, Mar 11, 2015	4.25	4.30	4.16	4.25
244	NYSE	ATEN	Tue, Mar 10, 2015	4.25	4.27	4.20	4.25
243	NYSE	ATEN	Mon, Mar 9, 2015	4.31	4.31	4.24	4.25
242	NYSE	ATEN	Fri, Mar 6, 2015	4.40	4.40	4.24	4.33
241	NYSE	ATEN	Thu, Mar 5, 2015	4.30	4.45	4.26	4.44
240	NYSE	ATEN	Wed, Mar 4, 2015	4.25	4.36	4.23	4.31
239	NYSE	ATEN	Tue, Mar 3, 2015	4.29	4.44	4.25	4.26
238	NYSE	ATEN	Mon, Mar 2, 2015	4.36	4.50	4.27	4.30
237	NYSE	ATEN	Fri, Feb 27, 2015	4.40	4.45	4.32	4.33
236	NYSE	ATEN	Thu, Feb 26, 2015	4.37	4.46	4.33	4.40
235	NYSE	ATEN	Wed, Feb 25, 2015	4.36	4.42	4.33	4.40
234	NYSE	ATEN	Tue, Feb 24, 2015	4.36	4.48	4.32	4.37
233	NYSE	ATEN	Mon, Feb 23, 2015	4.39	4.44	4.31	4.37
232	NYSE	ATEN	Fri, Feb 20, 2015	4.45	4.49	4.35	4.38
231	NYSE	ATEN	Thu, Feb 19, 2015	4.42	4.59	4.38	4.47
230	NYSE	ATEN	Wed, Feb 18, 2015	4.12	4.44	4.12	4.42
229	NYSE	ATEN	Tue, Feb 17, 2015	4.12	4.19	4.05	4.11
228	NYSE	ATEN	Fri, Feb 13, 2015	4.25	4.29	4.02	4.14
227	NYSE	ATEN	Thu, Feb 12, 2015	4.00	4.24	3.96	4.23
226	NYSE	ATEN	Wed, Feb 11, 2015	4.50	4.50	3.96	4.01
225	NYSE	ATEN	Tue, Feb 10, 2015	4.95	4.96	4.70	4.89
224	NYSE	ATEN	Mon, Feb 9, 2015	4.96	5.04	4.80	4.93
223	NYSE	ATEN	Fri, Feb 6, 2015	4.77	5.01	4.77	4.94
222	NYSE	ATEN	Thu, Feb 5, 2015	4.83	4.99	4.76	4.77
221	NYSE	ATEN	Wed, Feb 4, 2015	4.99	5.04	4.72	4.81
220	NYSE	ATEN	Tue, Feb 3, 2015	4.80	5.15	4.80	5.02
219	NYSE	ATEN	Mon, Feb 2, 2015	4.82	4.86	4.72	4.78
218	NYSE	ATEN	Fri, Jan 30, 2015	4.70	4.88	4.65	4.80
217	NYSE	ATEN	Thu, Jan 29, 2015	4.85	4.94	4.60	4.70
216	NYSE	ATEN	Wed, Jan 28, 2015	5.26	5.34	4.82	4.87
215	NYSE	ATEN	Tue, Jan 27, 2015	5.23	5.36	5.10	5.20
214	NYSE	ATEN	Mon, Jan 26, 2015	5.37	5.47	5.10	5.21
213	NYSE	ATEN	Fri, Jan 23, 2015	4.97	5.42	4.97	5.37
212	NYSE	ATEN	Thu, Jan 22, 2015	5.00	5.06	4.86	4.96
211	NYSE	ATEN	Wed, Jan 21, 2015	5.02	5.22	4.95	5.00
210	NYSE	ATEN	Tue, Jan 20, 2015	4.91	5.16	4.83	5.01
209	NYSE	ATEN	Fri, Jan 16, 2015	4.75	4.95	4.75	4.89
208	NYSE	ATEN	Thu, Jan 15, 2015	4.97	5.01	4.66	4.77
207	NYSE	ATEN	Wed, Jan 14, 2015	5.05	5.19	4.85	4.95
206	NYSE	ATEN	Tue, Jan 13, 2015	5.13	5.24	4.83	4.94
205	NYSE	ATEN	Mon, Jan 12, 2015	5.41	5.52	5.02	5.07
204	NYSE	ATEN	Fri, Jan 9, 2015	5.33	5.58	5.28	5.45
203	NYSE	ATEN	Thu, Jan 8, 2015	4.60	5.23	4.60	5.18
202	NYSE	ATEN	Wed, Jan 7, 2015	4.58	4.79	4.52	4.57
201	NYSE	ATEN	Tue, Jan 6, 2015	4.38	4.57	4.30	4.56
200	NYSE	ATEN	Mon, Jan 5, 2015	4.53	4.55	4.27	4.36
199	NYSE	ATEN	Fri, Jan 2, 2015	4.38	4.58	4.38	4.54
198	NYSE	ATEN	Wed, Dec 31, 2014	4.21	4.45	4.20	4.36
197	NYSE	ATEN	Tue, Dec 30, 2014	4.14	4.24	4.14	4.21
196	NYSE	ATEN	Mon, Dec 29, 2014	4.20	4.23	4.14	4.15
195	NYSE	ATEN	Fri, Dec 26, 2014	4.29	4.30	4.16	4.20
194	NYSE	ATEN	Wed, Dec 24, 2014	4.30	4.31	4.24	4.29
193	NYSE	ATEN	Tue, Dec 23, 2014	4.40	4.46	4.25	4.28
192	NYSE	ATEN	Mon, Dec 22, 2014	4.27	4.48	4.27	4.40
191	NYSE	ATEN	Fri, Dec 19, 2014	4.16	4.28	4.16	4.27
190	NYSE	ATEN	Thu, Dec 18, 2014	4.23	4.36	4.17	4.18
189	NYSE	ATEN	Wed, Dec 17, 2014	4.05	4.22	4.05	4.20
188	NYSE	ATEN	Tue, Dec 16, 2014	4.05	4.18	4.05	4.06
187	NYSE	ATEN	Mon, Dec 15, 2014	4.00	4.14	4.00	4.07
186	NYSE	ATEN	Fri, Dec 12, 2014	4.00	4.13	4.00	4.01
185	NYSE	ATEN	Thu, Dec 11, 2014	4.00	4.15	4.00	4.11
184	NYSE	ATEN	Wed, Dec 10, 2014	4.13	4.18	4.01	4.02
183	NYSE	ATEN	Tue, Dec 9, 2014	4.00	4.12	3.96	4.12
182	NYSE	ATEN	Mon, Dec 8, 2014	4.00	4.12	4.00	4.00
181	NYSE	ATEN	Fri, Dec 5, 2014	3.93	4.04	3.92	4.04
180	NYSE	ATEN	Thu, Dec 4, 2014	3.97	4.05	3.92	3.93
179	NYSE	ATEN	Wed, Dec 3, 2014	4.04	4.10	3.90	3.98
178	NYSE	ATEN	Tue, Dec 2, 2014	4.01	4.06	3.99	4.04
177	NYSE	ATEN	Mon, Dec 1, 2014	4.05	4.13	3.99	3.99
176	NYSE	ATEN	Fri, Nov 28, 2014	4.07	4.18	4.05	4.08
175	NYSE	ATEN	Wed, Nov 26, 2014	4.13	4.13	4.06	4.09
174	NYSE	ATEN	Tue, Nov 25, 2014	4.10	4.15	4.10	4.10
173	NYSE	ATEN	Mon, Nov 24, 2014	4.05	4.17	4.02	4.08
172	NYSE	ATEN	Fri, Nov 21, 2014	4.10	4.16	4.06	4.06
171	NYSE	ATEN	Thu, Nov 20, 2014	4.10	4.14	4.06	4.10
170	NYSE	ATEN	Wed, Nov 19, 2014	4.15	4.17	4.10	4.11
169	NYSE	ATEN	Tue, Nov 18, 2014	4.10	4.23	4.10	4.18
168	NYSE	ATEN	Mon, Nov 17, 2014	4.20	4.28	4.12	4.12
167	NYSE	ATEN	Fri, Nov 14, 2014	4.16	4.30	4.03	4.23
166	NYSE	ATEN	Thu, Nov 13, 2014	4.11	4.20	4.11	4.12
165	NYSE	ATEN	Wed, Nov 12, 2014	4.16	4.18	4.11	4.12
164	NYSE	ATEN	Tue, Nov 11, 2014	4.18	4.22	4.11	4.17
163	NYSE	ATEN	Mon, Nov 10, 2014	4.24	4.27	4.11	4.15
162	NYSE	ATEN	Fri, Nov 7, 2014	4.11	4.27	4.10	4.18
161	NYSE	ATEN	Thu, Nov 6, 2014	4.15	4.18	4.10	4.13
160	NYSE	ATEN	Wed, Nov 5, 2014	4.23	4.25	4.09	4.18
159	NYSE	ATEN	Tue, Nov 4, 2014	4.30	4.40	4.20	4.23
158	NYSE	ATEN	Mon, Nov 3, 2014	4.40	4.61	4.30	4.30
157	NYSE	ATEN	Fri, Oct 31, 2014	4.17	4.63	4.17	4.40
156	NYSE	ATEN	Thu, Oct 30, 2014	4.12	4.28	4.10	4.22
155	NYSE	ATEN	Wed, Oct 29, 2014	4.10	4.16	4.06	4.11
154	NYSE	ATEN	Tue, Oct 28, 2014	4.05	4.14	4.02	4.09
153	NYSE	ATEN	Mon, Oct 27, 2014	4.05	4.10	4.01	4.05
152	NYSE	ATEN	Fri, Oct 24, 2014	4.08	4.10	4.01	4.06
151	NYSE	ATEN	Thu, Oct 23, 2014	4.11	4.11	4.02	4.08
150	NYSE	ATEN	Wed, Oct 22, 2014	4.08	4.11	4.01	4.01
149	NYSE	ATEN	Tue, Oct 21, 2014	4.23	4.27	4.06	4.09
148	NYSE	ATEN	Mon, Oct 20, 2014	4.15	4.22	4.09	4.18
147	NYSE	ATEN	Fri, Oct 17, 2014	4.16	4.20	4.05	4.13
146	NYSE	ATEN	Thu, Oct 16, 2014	4.07	4.27	4.07	4.12
145	NYSE	ATEN	Wed, Oct 15, 2014	4.01	4.10	3.94	4.07
144	NYSE	ATEN	Tue, Oct 14, 2014	4.18	4.25	4.05	4.06
143	NYSE	ATEN	Mon, Oct 13, 2014	4.35	4.40	4.07	4.18
142	NYSE	ATEN	Fri, Oct 10, 2014	4.73	4.78	4.10	4.21
141	NYSE	ATEN	Thu, Oct 9, 2014	4.55	4.93	4.51	4.74
140	NYSE	ATEN	Wed, Oct 8, 2014	6.54	6.59	4.35	4.55
139	NYSE	ATEN	Tue, Oct 7, 2014	8.00	8.10	7.83	7.90
138	NYSE	ATEN	Mon, Oct 6, 2014	8.07	8.15	7.99	8.00
137	NYSE	ATEN	Fri, Oct 3, 2014	8.45	8.45	7.86	8.06
136	NYSE	ATEN	Thu, Oct 2, 2014	8.44	8.57	7.87	8.48
135	NYSE	ATEN	Wed, Oct 1, 2014	9.00	9.08	8.55	8.66
134	NYSE	ATEN	Tue, Sep 30, 2014	9.30	9.30	8.99	9.11
133	NYSE	ATEN	Mon, Sep 29, 2014	9.46	9.46	9.16	9.37
132	NYSE	ATEN	Fri, Sep 26, 2014	9.40	9.57	9.25	9.56
131	NYSE	ATEN	Thu, Sep 25, 2014	9.65	9.65	9.23	9.45
130	NYSE	ATEN	Wed, Sep 24, 2014	9.26	9.79	9.00	9.76
129	NYSE	ATEN	Tue, Sep 23, 2014	9.57	9.59	9.27	9.44
128	NYSE	ATEN	Mon, Sep 22, 2014	9.93	9.97	9.55	9.71
127	NYSE	ATEN	Fri, Sep 19, 2014	10.15	10.31	9.90	10.00
126	NYSE	ATEN	Thu, Sep 18, 2014	10.22	10.59	9.85	10.14
125	NYSE	ATEN	Wed, Sep 17, 2014	10.95	11.45	10.83	11.16
124	NYSE	ATEN	Tue, Sep 16, 2014	10.97	11.12	10.75	11.02
123	NYSE	ATEN	Mon, Sep 15, 2014	10.81	11.16	10.78	11.01
122	NYSE	ATEN	Fri, Sep 12, 2014	10.90	10.90	10.71	10.83
121	NYSE	ATEN	Thu, Sep 11, 2014	11.09	11.20	10.82	10.93
120	NYSE	ATEN	Wed, Sep 10, 2014	11.38	11.43	11.04	11.16
119	NYSE	ATEN	Tue, Sep 9, 2014	11.66	11.75	11.27	11.41
118	NYSE	ATEN	Mon, Sep 8, 2014	11.50	11.75	11.49	11.65
117	NYSE	ATEN	Fri, Sep 5, 2014	11.65	11.73	11.35	11.55
116	NYSE	ATEN	Thu, Sep 4, 2014	11.61	11.90	11.32	11.75
115	NYSE	ATEN	Wed, Sep 3, 2014	11.79	12.08	11.40	11.62
114	NYSE	ATEN	Tue, Sep 2, 2014	11.75	11.89	11.32	11.76
113	NYSE	ATEN	Fri, Aug 29, 2014	11.13	11.83	11.11	11.66
112	NYSE	ATEN	Thu, Aug 28, 2014	10.75	11.48	10.72	11.11
111	NYSE	ATEN	Wed, Aug 27, 2014	11.06	11.12	10.59	10.86
110	NYSE	ATEN	Tue, Aug 26, 2014	11.21	11.21	10.88	11.00
109	NYSE	ATEN	Mon, Aug 25, 2014	11.29	11.29	10.99	11.10
108	NYSE	ATEN	Fri, Aug 22, 2014	11.08	11.25	10.85	11.16
107	NYSE	ATEN	Thu, Aug 21, 2014	10.79	11.11	10.71	11.11
106	NYSE	ATEN	Wed, Aug 20, 2014	10.72	11.03	10.57	10.83
105	NYSE	ATEN	Tue, Aug 19, 2014	10.56	10.76	10.51	10.74
104	NYSE	ATEN	Mon, Aug 18, 2014	10.41	10.63	10.29	10.59
103	NYSE	ATEN	Fri, Aug 15, 2014	10.59	10.59	10.10	10.34
102	NYSE	ATEN	Thu, Aug 14, 2014	10.79	10.79	10.27	10.44
101	NYSE	ATEN	Wed, Aug 13, 2014	10.68	10.89	10.53	10.79
100	NYSE	ATEN	Tue, Aug 12, 2014	10.74	10.85	10.48	10.59
99	NYSE	ATEN	Mon, Aug 11, 2014	10.59	10.79	10.48	10.76
98	NYSE	ATEN	Fri, Aug 8, 2014	10.69	10.82	10.42	10.58
97	NYSE	ATEN	Thu, Aug 7, 2014	11.20	11.20	10.43	10.72
96	NYSE	ATEN	Wed, Aug 6, 2014	10.66	11.46	10.66	11.13
95	NYSE	ATEN	Tue, Aug 5, 2014	11.19	11.19	10.57	10.79
94	NYSE	ATEN	Mon, Aug 4, 2014	11.50	11.69	10.88	11.20
93	NYSE	ATEN	Fri, Aug 1, 2014	10.87	11.50	10.72	11.46
92	NYSE	ATEN	Thu, Jul 31, 2014	10.44	11.70	9.26	10.80
91	NYSE	ATEN	Wed, Jul 30, 2014	12.50	13.12	12.42	12.93
90	NYSE	ATEN	Tue, Jul 29, 2014	12.73	13.12	12.03	12.45
89	NYSE	ATEN	Mon, Jul 28, 2014	13.10	13.17	12.56	12.67
88	NYSE	ATEN	Fri, Jul 25, 2014	12.91	13.21	12.77	13.08
87	NYSE	ATEN	Thu, Jul 24, 2014	12.93	13.30	12.86	12.98
86	NYSE	ATEN	Wed, Jul 23, 2014	12.90	13.13	12.75	12.98
85	NYSE	ATEN	Tue, Jul 22, 2014	12.35	12.95	12.27	12.93
84	NYSE	ATEN	Mon, Jul 21, 2014	12.34	12.46	12.12	12.27
83	NYSE	ATEN	Fri, Jul 18, 2014	12.23	12.48	12.19	12.38
82	NYSE	ATEN	Thu, Jul 17, 2014	12.49	12.60	12.22	12.25
81	NYSE	ATEN	Wed, Jul 16, 2014	12.77	12.80	12.59	12.63
80	NYSE	ATEN	Tue, Jul 15, 2014	12.54	12.79	12.53	12.65
79	NYSE	ATEN	Mon, Jul 14, 2014	12.33	12.58	12.23	12.57
78	NYSE	ATEN	Fri, Jul 11, 2014	12.26	12.44	12.11	12.20
77	NYSE	ATEN	Thu, Jul 10, 2014	12.37	12.37	12.00	12.24
76	NYSE	ATEN	Wed, Jul 9, 2014	12.86	12.91	12.41	12.62
75	NYSE	ATEN	Tue, Jul 8, 2014	13.29	13.35	12.72	12.92
74	NYSE	ATEN	Mon, Jul 7, 2014	13.62	13.66	13.34	13.35
73	NYSE	ATEN	Thu, Jul 3, 2014	13.49	13.66	13.42	13.60
72	NYSE	ATEN	Wed, Jul 2, 2014	13.61	13.74	13.34	13.41
71	NYSE	ATEN	Tue, Jul 1, 2014	13.45	13.75	13.27	13.70
70	NYSE	ATEN	Mon, Jun 30, 2014	12.62	13.44	12.12	13.30
69	NYSE	ATEN	Fri, Jun 27, 2014	12.61	13.05	12.39	12.43
68	NYSE	ATEN	Thu, Jun 26, 2014	12.77	12.82	12.46	12.60
67	NYSE	ATEN	Wed, Jun 25, 2014	12.75	12.99	12.67	12.74
66	NYSE	ATEN	Tue, Jun 24, 2014	12.89	13.09	12.58	12.74
65	NYSE	ATEN	Mon, Jun 23, 2014	12.79	12.90	12.37	12.85
64	NYSE	ATEN	Fri, Jun 20, 2014	12.75	13.15	12.66	12.69
63	NYSE	ATEN	Thu, Jun 19, 2014	12.87	12.96	12.57	12.68
62	NYSE	ATEN	Wed, Jun 18, 2014	13.25	13.30	12.53	12.78
61	NYSE	ATEN	Tue, Jun 17, 2014	12.81	13.15	12.60	13.15
60	NYSE	ATEN	Mon, Jun 16, 2014	12.48	12.99	12.32	12.76
59	NYSE	ATEN	Fri, Jun 13, 2014	12.17	12.68	11.88	12.41
58	NYSE	ATEN	Thu, Jun 12, 2014	11.94	12.12	11.87	12.05
57	NYSE	ATEN	Wed, Jun 11, 2014	12.04	12.14	11.67	11.89
56	NYSE	ATEN	Tue, Jun 10, 2014	11.93	12.20	11.61	12.08
55	NYSE	ATEN	Mon, Jun 9, 2014	11.40	12.12	11.30	11.88
54	NYSE	ATEN	Fri, Jun 6, 2014	10.98	11.32	10.97	11.21
53	NYSE	ATEN	Thu, Jun 5, 2014	10.91	11.01	10.80	11.00
52	NYSE	ATEN	Wed, Jun 4, 2014	11.10	11.13	10.83	10.96
51	NYSE	ATEN	Tue, Jun 3, 2014	11.11	11.27	10.84	11.00
50	NYSE	ATEN	Mon, Jun 2, 2014	11.50	11.60	10.94	11.14
49	NYSE	ATEN	Fri, May 30, 2014	11.44	11.55	11.24	11.44
48	NYSE	ATEN	Thu, May 29, 2014	11.20	12.09	10.99	11.43
47	NYSE	ATEN	Wed, May 28, 2014	11.05	11.13	10.71	10.99
46	NYSE	ATEN	Tue, May 27, 2014	10.67	11.19	10.38	11.01
45	NYSE	ATEN	Fri, May 23, 2014	10.65	10.75	10.55	10.64
44	NYSE	ATEN	Thu, May 22, 2014	10.66	10.80	10.47	10.63
43	NYSE	ATEN	Wed, May 21, 2014	10.82	10.99	10.47	10.65
42	NYSE	ATEN	Tue, May 20, 2014	11.30	11.57	10.79	10.80
41	NYSE	ATEN	Mon, May 19, 2014	11.74	11.80	11.25	11.25
40	NYSE	ATEN	Fri, May 16, 2014	12.20	12.24	11.76	11.83
39	NYSE	ATEN	Thu, May 15, 2014	11.92	12.28	11.52	12.24
38	NYSE	ATEN	Wed, May 14, 2014	11.78	12.46	11.43	12.03
37	NYSE	ATEN	Tue, May 13, 2014	12.23	12.84	11.22	11.85
36	NYSE	ATEN	Mon, May 12, 2014	11.97	12.29	11.85	12.20
35	NYSE	ATEN	Fri, May 9, 2014	11.50	12.12	11.39	12.12
34	NYSE	ATEN	Thu, May 8, 2014	11.46	11.75	11.25	11.56
33	NYSE	ATEN	Wed, May 7, 2014	11.65	11.73	10.20	11.52
32	NYSE	ATEN	Tue, May 6, 2014	12.29	12.40	11.64	11.66
31	NYSE	ATEN	Mon, May 5, 2014	12.27	12.81	11.92	12.27
30	NYSE	ATEN	Fri, May 2, 2014	13.19	13.27	11.06	12.40
29	NYSE	ATEN	Thu, May 1, 2014	13.12	13.45	12.96	13.04
28	NYSE	ATEN	Wed, Apr 30, 2014	13.14	13.18	12.87	13.09
27	NYSE	ATEN	Tue, Apr 29, 2014	12.97	13.25	12.85	13.08
26	NYSE	ATEN	Mon, Apr 28, 2014	12.85	13.31	12.81	12.87
25	NYSE	ATEN	Fri, Apr 25, 2014	12.93	13.06	12.38	12.75
24	NYSE	ATEN	Thu, Apr 24, 2014	13.73	13.73	12.60	12.84
23	NYSE	ATEN	Wed, Apr 23, 2014	14.30	14.42	13.38	13.54
22	NYSE	ATEN	Tue, Apr 22, 2014	14.28	14.57	13.92	14.25
21	NYSE	ATEN	Mon, Apr 21, 2014	14.51	15.12	14.26	14.27
20	NYSE	ATEN	Thu, Apr 17, 2014	14.92	15.25	14.30	14.74
19	NYSE	ATEN	Wed, Apr 16, 2014	15.40	15.40	14.80	15.02
18	NYSE	ATEN	Tue, Apr 15, 2014	14.08	14.60	13.73	14.47
17	NYSE	ATEN	Mon, Apr 14, 2014	13.85	14.12	13.71	14.12
16	NYSE	ATEN	Fri, Apr 11, 2014	13.17	13.63	13.15	13.56
15	NYSE	ATEN	Thu, Apr 10, 2014	14.00	14.12	12.92	13.33
14	NYSE	ATEN	Wed, Apr 9, 2014	13.61	14.12	13.51	13.87
13	NYSE	ATEN	Tue, Apr 8, 2014	13.68	13.93	13.54	13.76
12	NYSE	ATEN	Mon, Apr 7, 2014	14.10	14.28	13.69	13.82
11	NYSE	ATEN	Fri, Apr 4, 2014	14.53	14.85	13.86	14.16
10	NYSE	ATEN	Thu, Apr 3, 2014	14.71	14.84	14.50	14.70
9	NYSE	ATEN	Wed, Apr 2, 2014	15.26	15.26	14.66	14.70
8	NYSE	ATEN	Tue, Apr 1, 2014	15.10	15.29	14.90	15.22
7	NYSE	ATEN	Mon, Mar 31, 2014	14.71	15.04	14.71	15.04
6	NYSE	ATEN	Fri, Mar 28, 2014	14.44	15.00	14.18	14.66
5	NYSE	ATEN	Thu, Mar 27, 2014	13.98	14.26	13.65	14.25
4	NYSE	ATEN	Wed, Mar 26, 2014	15.11	15.25	13.63	14.01
3	NYSE	ATEN	Tue, Mar 25, 2014	15.45	15.45	15.00	15.20
2	NYSE	ATEN	Mon, Mar 24, 2014	16.26	16.30	15.07	15.25
1	NYSE	ATEN	Fri, Mar 21, 2014	13.75	16.50	13.58	16.21
#	Exchange	Symbol	Date	Open	High	Low	Close

A10 Networks Inc NYSE:ATEN 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