Ames National Corp NASDAQ:ATLO Historical Prices

Below are the 4989 trading days of historical prices for ATLO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4989	NASDAQ	ATLO	Fri, Apr 19, 2024	18.95	19.24	18.95	19.15
4988	NASDAQ	ATLO	Thu, Apr 18, 2024	18.98	19.25	18.90	19.06
4987	NASDAQ	ATLO	Wed, Apr 17, 2024	18.90	19.21	18.90	19.00
4986	NASDAQ	ATLO	Tue, Apr 16, 2024	18.93	19.25	18.93	18.96
4985	NASDAQ	ATLO	Mon, Apr 15, 2024	19.21	19.38	18.99	19.01
4984	NASDAQ	ATLO	Fri, Apr 12, 2024	19.46	19.89	18.91	19.30
4983	NASDAQ	ATLO	Thu, Apr 11, 2024	19.00	19.49	19.00	19.44
4982	NASDAQ	ATLO	Wed, Apr 10, 2024	19.56	19.92	18.81	19.03
4981	NASDAQ	ATLO	Tue, Apr 9, 2024	20.23	20.23	19.43	19.93
4980	NASDAQ	ATLO	Mon, Apr 8, 2024	20.20	20.20	20.19	20.19
4979	NASDAQ	ATLO	Fri, Apr 5, 2024	19.92	20.06	19.79	19.79
4978	NASDAQ	ATLO	Thu, Apr 4, 2024	20.09	20.20	19.85	19.89
4977	NASDAQ	ATLO	Wed, Apr 3, 2024	19.60	19.98	19.51	19.67
4976	NASDAQ	ATLO	Tue, Apr 2, 2024	19.75	19.96	19.42	19.42
4975	NASDAQ	ATLO	Mon, Apr 1, 2024	20.06	20.06	19.60	19.61
4974	NASDAQ	ATLO	Thu, Mar 28, 2024	19.99	20.30	19.91	20.18
4973	NASDAQ	ATLO	Wed, Mar 27, 2024	19.59	20.09	19.59	20.04
4972	NASDAQ	ATLO	Tue, Mar 26, 2024	19.90	19.99	19.59	19.59
4971	NASDAQ	ATLO	Mon, Mar 25, 2024	19.97	20.01	19.09	19.69
4970	NASDAQ	ATLO	Fri, Mar 22, 2024	20.96	20.96	20.00	20.00
4969	NASDAQ	ATLO	Thu, Mar 21, 2024	20.18	21.13	20.11	20.83
4968	NASDAQ	ATLO	Wed, Mar 20, 2024	20.57	20.88	20.50	20.61
4967	NASDAQ	ATLO	Tue, Mar 19, 2024	20.06	20.99	20.06	20.90
4966	NASDAQ	ATLO	Mon, Mar 18, 2024	20.42	20.42	20.13	20.13
4965	NASDAQ	ATLO	Fri, Mar 15, 2024	19.18	20.73	19.18	20.59
4964	NASDAQ	ATLO	Thu, Mar 14, 2024	19.55	20.00	19.19	19.32
4963	NASDAQ	ATLO	Wed, Mar 13, 2024	19.16	19.56	19.16	19.55
4962	NASDAQ	ATLO	Tue, Mar 12, 2024	18.98	19.26	18.98	19.02
4961	NASDAQ	ATLO	Mon, Mar 11, 2024	18.84	19.27	18.82	19.04
4960	NASDAQ	ATLO	Fri, Mar 8, 2024	18.92	19.00	18.67	18.67
4959	NASDAQ	ATLO	Thu, Mar 7, 2024	18.61	18.74	18.51	18.63
4958	NASDAQ	ATLO	Wed, Mar 6, 2024	18.59	18.66	18.28	18.49
4957	NASDAQ	ATLO	Tue, Mar 5, 2024	18.56	19.00	18.26	18.54
4956	NASDAQ	ATLO	Mon, Mar 4, 2024	18.56	18.80	18.51	18.51
4955	NASDAQ	ATLO	Fri, Mar 1, 2024	18.94	18.94	18.53	18.66
4954	NASDAQ	ATLO	Thu, Feb 29, 2024	18.66	19.06	18.66	18.97
4953	NASDAQ	ATLO	Wed, Feb 28, 2024	18.73	19.08	18.41	18.46
4952	NASDAQ	ATLO	Tue, Feb 27, 2024	18.86	19.11	18.71	18.89
4951	NASDAQ	ATLO	Mon, Feb 26, 2024	18.44	18.86	18.44	18.80
4950	NASDAQ	ATLO	Fri, Feb 23, 2024	18.56	18.84	18.41	18.63
4949	NASDAQ	ATLO	Thu, Feb 22, 2024	18.22	18.75	18.22	18.44
4948	NASDAQ	ATLO	Wed, Feb 21, 2024	18.12	18.49	18.12	18.30
4947	NASDAQ	ATLO	Tue, Feb 20, 2024	18.01	18.60	18.01	18.04
4946	NASDAQ	ATLO	Fri, Feb 16, 2024	18.60	18.94	18.11	18.28
4945	NASDAQ	ATLO	Thu, Feb 15, 2024	19.00	19.00	18.41	18.68
4944	NASDAQ	ATLO	Wed, Feb 14, 2024	18.70	18.72	18.18	18.72
4943	NASDAQ	ATLO	Tue, Feb 13, 2024	18.51	19.30	17.74	17.76
4942	NASDAQ	ATLO	Mon, Feb 12, 2024	18.00	19.41	18.00	18.92
4941	NASDAQ	ATLO	Fri, Feb 9, 2024	18.16	18.38	18.09	18.13
4940	NASDAQ	ATLO	Thu, Feb 8, 2024	18.00	18.75	18.00	18.31
4939	NASDAQ	ATLO	Wed, Feb 7, 2024	18.79	18.79	18.17	18.25
4938	NASDAQ	ATLO	Tue, Feb 6, 2024	18.71	19.12	18.50	18.88
4937	NASDAQ	ATLO	Mon, Feb 5, 2024	19.40	19.91	18.86	19.13
4936	NASDAQ	ATLO	Fri, Feb 2, 2024	19.72	20.31	19.59	19.68
4935	NASDAQ	ATLO	Thu, Feb 1, 2024	20.70	20.71	19.92	20.03
4934	NASDAQ	ATLO	Wed, Jan 31, 2024	21.78	22.19	21.14	21.14
4933	NASDAQ	ATLO	Tue, Jan 30, 2024	21.82	22.41	21.74	22.24
4932	NASDAQ	ATLO	Mon, Jan 29, 2024	21.45	21.90	21.15	21.66
4931	NASDAQ	ATLO	Fri, Jan 26, 2024	21.29	21.39	20.86	21.10
4930	NASDAQ	ATLO	Thu, Jan 25, 2024	21.20	21.20	20.81	21.03
4929	NASDAQ	ATLO	Wed, Jan 24, 2024	20.86	21.30	20.84	20.93
4928	NASDAQ	ATLO	Tue, Jan 23, 2024	20.74	21.39	20.41	20.75
4927	NASDAQ	ATLO	Mon, Jan 22, 2024	19.97	20.54	19.59	20.54
4926	NASDAQ	ATLO	Fri, Jan 19, 2024	19.57	19.75	19.34	19.74
4925	NASDAQ	ATLO	Thu, Jan 18, 2024	19.34	19.41	19.29	19.29
4924	NASDAQ	ATLO	Wed, Jan 17, 2024	19.13	19.56	19.13	19.31
4923	NASDAQ	ATLO	Tue, Jan 16, 2024	19.72	19.81	19.20	19.38
4922	NASDAQ	ATLO	Fri, Jan 12, 2024	20.07	20.16	19.75	19.85
4921	NASDAQ	ATLO	Thu, Jan 11, 2024	19.88	20.10	19.64	20.00
4920	NASDAQ	ATLO	Wed, Jan 10, 2024	20.32	20.32	19.89	20.10
4919	NASDAQ	ATLO	Tue, Jan 9, 2024	20.44	20.87	20.10	20.20
4918	NASDAQ	ATLO	Mon, Jan 8, 2024	20.37	20.78	20.37	20.67
4917	NASDAQ	ATLO	Fri, Jan 5, 2024	20.54	21.07	20.50	20.68
4916	NASDAQ	ATLO	Thu, Jan 4, 2024	20.85	21.09	20.52	20.56
4915	NASDAQ	ATLO	Wed, Jan 3, 2024	21.36	21.36	20.52	20.72
4914	NASDAQ	ATLO	Tue, Jan 2, 2024	21.09	21.81	21.08	21.31
4913	NASDAQ	ATLO	Fri, Dec 29, 2023	21.62	21.64	21.28	21.34
4912	NASDAQ	ATLO	Thu, Dec 28, 2023	21.58	21.93	21.12	21.87
4911	NASDAQ	ATLO	Wed, Dec 27, 2023	21.33	22.25	21.33	21.82
4910	NASDAQ	ATLO	Tue, Dec 26, 2023	22.28	22.35	21.53	21.92
4909	NASDAQ	ATLO	Fri, Dec 22, 2023	21.87	22.17	21.34	22.17
4908	NASDAQ	ATLO	Thu, Dec 21, 2023	21.16	22.25	21.16	21.69
4907	NASDAQ	ATLO	Wed, Dec 20, 2023	21.15	22.41	21.15	21.59
4906	NASDAQ	ATLO	Tue, Dec 19, 2023	21.47	21.50	21.00	21.34
4905	NASDAQ	ATLO	Mon, Dec 18, 2023	22.32	22.32	21.33	21.45
4904	NASDAQ	ATLO	Fri, Dec 15, 2023	21.42	22.50	21.03	22.32
4903	NASDAQ	ATLO	Thu, Dec 14, 2023	21.16	21.42	21.06	21.40
4902	NASDAQ	ATLO	Wed, Dec 13, 2023	19.50	21.25	19.40	20.95
4901	NASDAQ	ATLO	Tue, Dec 12, 2023	19.80	19.83	19.50	19.54
4900	NASDAQ	ATLO	Mon, Dec 11, 2023	19.79	20.02	19.49	19.81
4899	NASDAQ	ATLO	Fri, Dec 8, 2023	19.50	20.38	19.50	19.88
4898	NASDAQ	ATLO	Thu, Dec 7, 2023	19.40	19.84	19.25	19.75
4897	NASDAQ	ATLO	Wed, Dec 6, 2023	19.70	19.83	19.46	19.68
4896	NASDAQ	ATLO	Tue, Dec 5, 2023	19.77	19.98	19.51	19.59
4895	NASDAQ	ATLO	Mon, Dec 4, 2023	19.08	19.77	18.92	19.68
4894	NASDAQ	ATLO	Fri, Dec 1, 2023	18.62	19.17	18.62	19.10
4893	NASDAQ	ATLO	Thu, Nov 30, 2023	18.37	18.64	18.25	18.48
4892	NASDAQ	ATLO	Wed, Nov 29, 2023	17.96	18.31	17.96	18.26
4891	NASDAQ	ATLO	Tue, Nov 28, 2023	18.36	18.44	17.98	17.98
4890	NASDAQ	ATLO	Mon, Nov 27, 2023	18.77	18.81	18.40	18.58
4889	NASDAQ	ATLO	Fri, Nov 24, 2023	18.31	18.69	18.31	18.67
4888	NASDAQ	ATLO	Wed, Nov 22, 2023	18.60	18.73	18.28	18.48
4887	NASDAQ	ATLO	Tue, Nov 21, 2023	19.04	19.24	18.60	18.60
4886	NASDAQ	ATLO	Mon, Nov 20, 2023	19.46	19.46	19.03	19.31
4885	NASDAQ	ATLO	Fri, Nov 17, 2023	19.18	19.45	19.00	19.41
4884	NASDAQ	ATLO	Thu, Nov 16, 2023	19.22	19.29	18.99	19.05
4883	NASDAQ	ATLO	Wed, Nov 15, 2023	19.73	19.73	18.85	19.20
4882	NASDAQ	ATLO	Tue, Nov 14, 2023	18.03	19.06	17.73	19.03
4881	NASDAQ	ATLO	Mon, Nov 13, 2023	17.67	17.97	17.46	17.79
4880	NASDAQ	ATLO	Fri, Nov 10, 2023	17.60	17.94	17.52	17.64
4879	NASDAQ	ATLO	Thu, Nov 9, 2023	17.82	18.10	17.78	17.78
4878	NASDAQ	ATLO	Wed, Nov 8, 2023	17.93	17.93	17.72	17.90
4877	NASDAQ	ATLO	Tue, Nov 7, 2023	17.78	17.95	17.70	17.80
4876	NASDAQ	ATLO	Mon, Nov 6, 2023	17.68	17.91	17.58	17.78
4875	NASDAQ	ATLO	Fri, Nov 3, 2023	17.46	17.97	17.40	17.81
4874	NASDAQ	ATLO	Thu, Nov 2, 2023	16.70	17.39	16.70	17.31
4873	NASDAQ	ATLO	Wed, Nov 1, 2023	16.84	17.06	16.67	16.99
4872	NASDAQ	ATLO	Tue, Oct 31, 2023	16.69	16.95	16.56	16.92
4871	NASDAQ	ATLO	Mon, Oct 30, 2023	16.45	17.23	16.28	17.04
4870	NASDAQ	ATLO	Fri, Oct 27, 2023	16.19	16.28	16.10	16.17
4869	NASDAQ	ATLO	Thu, Oct 26, 2023	15.72	16.20	15.72	16.18
4868	NASDAQ	ATLO	Wed, Oct 25, 2023	15.05	15.66	15.05	15.66
4867	NASDAQ	ATLO	Tue, Oct 24, 2023	15.32	15.32	15.01	15.10
4866	NASDAQ	ATLO	Mon, Oct 23, 2023	15.41	15.53	15.13	15.19
4865	NASDAQ	ATLO	Fri, Oct 20, 2023	15.91	15.98	15.33	15.34
4864	NASDAQ	ATLO	Thu, Oct 19, 2023	15.91	15.91	15.75	15.80
4863	NASDAQ	ATLO	Wed, Oct 18, 2023	15.76	15.89	15.75	15.81
4862	NASDAQ	ATLO	Tue, Oct 17, 2023	15.57	15.96	15.56	15.82
4861	NASDAQ	ATLO	Mon, Oct 16, 2023	15.65	16.09	15.51	15.69
4860	NASDAQ	ATLO	Fri, Oct 13, 2023	16.23	16.23	15.54	15.67
4859	NASDAQ	ATLO	Thu, Oct 12, 2023	16.03	16.38	15.84	15.95
4858	NASDAQ	ATLO	Wed, Oct 11, 2023	16.21	16.24	16.00	16.12
4857	NASDAQ	ATLO	Tue, Oct 10, 2023	16.22	16.47	16.01	16.17
4856	NASDAQ	ATLO	Mon, Oct 9, 2023	16.04	16.41	16.04	16.19
4855	NASDAQ	ATLO	Fri, Oct 6, 2023	16.09	16.26	15.88	16.19
4854	NASDAQ	ATLO	Thu, Oct 5, 2023	16.04	16.36	15.84	16.21
4853	NASDAQ	ATLO	Wed, Oct 4, 2023	16.16	16.35	15.80	15.98
4852	NASDAQ	ATLO	Tue, Oct 3, 2023	16.58	16.58	16.09	16.14
4851	NASDAQ	ATLO	Mon, Oct 2, 2023	16.69	16.69	16.45	16.57
4850	NASDAQ	ATLO	Fri, Sep 29, 2023	16.54	16.78	16.49	16.59
4849	NASDAQ	ATLO	Thu, Sep 28, 2023	16.56	16.79	16.46	16.55
4848	NASDAQ	ATLO	Wed, Sep 27, 2023	16.91	17.03	16.38	16.51
4847	NASDAQ	ATLO	Tue, Sep 26, 2023	17.25	17.29	16.84	16.91
4846	NASDAQ	ATLO	Mon, Sep 25, 2023	17.34	17.56	17.21	17.32
4845	NASDAQ	ATLO	Fri, Sep 22, 2023	17.33	17.69	17.20	17.34
4844	NASDAQ	ATLO	Thu, Sep 21, 2023	17.50	17.64	17.27	17.32
4843	NASDAQ	ATLO	Wed, Sep 20, 2023	17.72	17.85	17.50	17.50
4842	NASDAQ	ATLO	Tue, Sep 19, 2023	17.57	17.83	17.52	17.72
4841	NASDAQ	ATLO	Mon, Sep 18, 2023	18.06	18.08	17.56	17.58
4840	NASDAQ	ATLO	Fri, Sep 15, 2023	17.78	18.20	17.68	18.05
4839	NASDAQ	ATLO	Thu, Sep 14, 2023	18.10	18.10	17.66	17.79
4838	NASDAQ	ATLO	Wed, Sep 13, 2023	18.12	18.12	17.81	17.87
4837	NASDAQ	ATLO	Tue, Sep 12, 2023	17.76	18.04	17.75	17.93
4836	NASDAQ	ATLO	Mon, Sep 11, 2023	17.86	17.86	17.86	17.86
4835	NASDAQ	ATLO	Fri, Sep 8, 2023	17.88	17.98	17.68	17.87
4834	NASDAQ	ATLO	Thu, Sep 7, 2023	17.90	17.97	17.69	17.77
4833	NASDAQ	ATLO	Wed, Sep 6, 2023	17.90	17.96	17.79	17.88
4832	NASDAQ	ATLO	Tue, Sep 5, 2023	18.15	18.17	17.79	17.84
4831	NASDAQ	ATLO	Fri, Sep 1, 2023	18.11	18.27	18.08	18.22
4830	NASDAQ	ATLO	Thu, Aug 31, 2023	18.08	18.15	17.95	17.95
4829	NASDAQ	ATLO	Wed, Aug 30, 2023	18.26	18.34	18.00	18.05
4828	NASDAQ	ATLO	Tue, Aug 29, 2023	18.19	18.40	18.17	18.37
4827	NASDAQ	ATLO	Mon, Aug 28, 2023	18.20	18.29	18.03	18.22
4826	NASDAQ	ATLO	Fri, Aug 25, 2023	18.25	18.39	18.01	18.33
4825	NASDAQ	ATLO	Thu, Aug 24, 2023	18.11	18.25	18.00	18.11
4824	NASDAQ	ATLO	Wed, Aug 23, 2023	18.23	18.34	17.94	18.15
4823	NASDAQ	ATLO	Tue, Aug 22, 2023	18.16	18.22	17.90	17.91
4822	NASDAQ	ATLO	Mon, Aug 21, 2023	18.37	18.40	18.14	18.22
4821	NASDAQ	ATLO	Fri, Aug 18, 2023	18.09	18.50	18.09	18.41
4820	NASDAQ	ATLO	Thu, Aug 17, 2023	18.33	18.35	18.20	18.24
4819	NASDAQ	ATLO	Wed, Aug 16, 2023	18.73	18.84	18.33	18.38
4818	NASDAQ	ATLO	Tue, Aug 15, 2023	19.08	19.08	18.67	18.79
4817	NASDAQ	ATLO	Mon, Aug 14, 2023	19.01	19.04	18.72	18.97
4816	NASDAQ	ATLO	Fri, Aug 11, 2023	19.17	19.25	18.93	19.01
4815	NASDAQ	ATLO	Thu, Aug 10, 2023	19.35	19.35	19.01	19.07
4814	NASDAQ	ATLO	Wed, Aug 9, 2023	19.37	19.37	19.08	19.30
4813	NASDAQ	ATLO	Tue, Aug 8, 2023	19.54	19.54	19.20	19.35
4812	NASDAQ	ATLO	Mon, Aug 7, 2023	19.55	19.67	19.26	19.67
4811	NASDAQ	ATLO	Fri, Aug 4, 2023	19.82	19.82	19.24	19.32
4810	NASDAQ	ATLO	Thu, Aug 3, 2023	19.51	19.83	19.46	19.53
4809	NASDAQ	ATLO	Wed, Aug 2, 2023	19.21	19.77	19.14	19.69
4808	NASDAQ	ATLO	Tue, Aug 1, 2023	19.20	19.30	18.89	19.21
4807	NASDAQ	ATLO	Mon, Jul 31, 2023	19.47	19.48	19.10	19.26
4806	NASDAQ	ATLO	Fri, Jul 28, 2023	19.54	20.11	19.54	19.85
4805	NASDAQ	ATLO	Thu, Jul 27, 2023	20.00	20.05	19.53	19.58
4804	NASDAQ	ATLO	Wed, Jul 26, 2023	20.15	20.32	19.95	20.02
4803	NASDAQ	ATLO	Tue, Jul 25, 2023	19.89	20.10	19.70	20.06
4802	NASDAQ	ATLO	Mon, Jul 24, 2023	19.66	20.17	19.53	19.88
4801	NASDAQ	ATLO	Fri, Jul 21, 2023	19.99	19.99	19.55	19.56
4800	NASDAQ	ATLO	Thu, Jul 20, 2023	19.50	19.93	19.40	19.93
4799	NASDAQ	ATLO	Wed, Jul 19, 2023	19.28	19.89	19.20	19.63
4798	NASDAQ	ATLO	Tue, Jul 18, 2023	18.64	19.37	18.64	19.24
4797	NASDAQ	ATLO	Mon, Jul 17, 2023	18.44	18.70	18.29	18.53
4796	NASDAQ	ATLO	Fri, Jul 14, 2023	18.19	18.45	18.14	18.41
4795	NASDAQ	ATLO	Thu, Jul 13, 2023	18.00	18.50	17.90	18.38
4794	NASDAQ	ATLO	Wed, Jul 12, 2023	17.97	18.18	17.94	18.02
4793	NASDAQ	ATLO	Tue, Jul 11, 2023	18.12	18.13	17.71	17.88
4792	NASDAQ	ATLO	Mon, Jul 10, 2023	18.28	18.59	18.10	18.16
4791	NASDAQ	ATLO	Fri, Jul 7, 2023	17.62	18.44	17.62	18.33
4790	NASDAQ	ATLO	Thu, Jul 6, 2023	17.94	17.94	17.51	17.67
4789	NASDAQ	ATLO	Wed, Jul 5, 2023	18.05	18.12	17.90	17.91
4788	NASDAQ	ATLO	Mon, Jul 3, 2023	18.09	18.24	18.09	18.18
4787	NASDAQ	ATLO	Fri, Jun 30, 2023	18.16	18.17	18.01	18.03
4786	NASDAQ	ATLO	Thu, Jun 29, 2023	18.13	18.21	18.10	18.16
4785	NASDAQ	ATLO	Wed, Jun 28, 2023	18.12	18.45	18.07	18.11
4784	NASDAQ	ATLO	Tue, Jun 27, 2023	18.06	18.40	18.06	18.21
4783	NASDAQ	ATLO	Mon, Jun 26, 2023	18.17	18.29	18.06	18.15
4782	NASDAQ	ATLO	Fri, Jun 23, 2023	18.21	18.36	18.03	18.19
4781	NASDAQ	ATLO	Thu, Jun 22, 2023	18.31	18.35	18.13	18.24
4780	NASDAQ	ATLO	Wed, Jun 21, 2023	18.39	18.49	18.30	18.37
4779	NASDAQ	ATLO	Tue, Jun 20, 2023	18.67	18.67	18.41	18.45
4778	NASDAQ	ATLO	Fri, Jun 16, 2023	18.81	18.81	18.55	18.61
4777	NASDAQ	ATLO	Thu, Jun 15, 2023	18.90	19.00	18.80	18.88
4776	NASDAQ	ATLO	Wed, Jun 14, 2023	18.86	18.98	18.80	18.92
4775	NASDAQ	ATLO	Tue, Jun 13, 2023	18.80	18.87	18.67	18.80
4774	NASDAQ	ATLO	Mon, Jun 12, 2023	19.05	19.10	18.53	18.72
4773	NASDAQ	ATLO	Fri, Jun 9, 2023	19.13	19.14	18.81	19.01
4772	NASDAQ	ATLO	Thu, Jun 8, 2023	19.08	19.08	18.83	18.99
4771	NASDAQ	ATLO	Wed, Jun 7, 2023	18.89	19.10	18.87	19.03
4770	NASDAQ	ATLO	Tue, Jun 6, 2023	18.65	18.98	18.48	18.76
4769	NASDAQ	ATLO	Mon, Jun 5, 2023	18.52	18.60	18.40	18.47
4768	NASDAQ	ATLO	Fri, Jun 2, 2023	18.31	18.59	18.31	18.52
4767	NASDAQ	ATLO	Thu, Jun 1, 2023	18.10	18.43	18.01	18.25
4766	NASDAQ	ATLO	Wed, May 31, 2023	18.03	18.32	18.00	18.32
4765	NASDAQ	ATLO	Tue, May 30, 2023	18.22	18.24	18.02	18.12
4764	NASDAQ	ATLO	Fri, May 26, 2023	18.15	18.48	18.14	18.14
4763	NASDAQ	ATLO	Thu, May 25, 2023	18.01	18.32	18.01	18.15
4762	NASDAQ	ATLO	Wed, May 24, 2023	18.31	18.31	17.89	18.04
4761	NASDAQ	ATLO	Tue, May 23, 2023	17.87	18.21	17.87	18.02
4760	NASDAQ	ATLO	Mon, May 22, 2023	17.89	18.00	17.67	17.78
4759	NASDAQ	ATLO	Fri, May 19, 2023	17.90	18.49	17.75	17.81
4758	NASDAQ	ATLO	Thu, May 18, 2023	18.00	18.08	17.80	17.90
4757	NASDAQ	ATLO	Wed, May 17, 2023	18.14	18.14	17.95	18.00
4756	NASDAQ	ATLO	Tue, May 16, 2023	17.96	18.87	17.90	17.95
4755	NASDAQ	ATLO	Mon, May 15, 2023	18.00	18.45	17.80	17.89
4754	NASDAQ	ATLO	Fri, May 12, 2023	17.95	18.67	17.74	17.85
4753	NASDAQ	ATLO	Thu, May 11, 2023	17.89	18.02	17.80	17.89
4752	NASDAQ	ATLO	Wed, May 10, 2023	18.10	18.35	17.85	17.90
4751	NASDAQ	ATLO	Tue, May 9, 2023	18.18	18.39	17.94	18.02
4750	NASDAQ	ATLO	Mon, May 8, 2023	18.39	18.44	18.07	18.23
4749	NASDAQ	ATLO	Fri, May 5, 2023	18.00	18.60	18.00	18.35
4748	NASDAQ	ATLO	Thu, May 4, 2023	18.20	18.35	17.86	17.99
4747	NASDAQ	ATLO	Wed, May 3, 2023	18.20	18.58	18.06	18.25
4746	NASDAQ	ATLO	Tue, May 2, 2023	18.95	19.05	18.00	18.17
4745	NASDAQ	ATLO	Mon, May 1, 2023	19.17	19.50	18.95	18.96
4744	NASDAQ	ATLO	Fri, Apr 28, 2023	18.73	19.26	18.69	19.26
4743	NASDAQ	ATLO	Thu, Apr 27, 2023	18.50	18.95	18.50	18.83
4742	NASDAQ	ATLO	Wed, Apr 26, 2023	18.52	18.87	18.19	18.44
4741	NASDAQ	ATLO	Tue, Apr 25, 2023	19.48	19.62	18.01	18.49
4740	NASDAQ	ATLO	Mon, Apr 24, 2023	20.18	20.22	19.15	19.40
4739	NASDAQ	ATLO	Fri, Apr 21, 2023	20.07	20.38	20.02	20.02
4738	NASDAQ	ATLO	Thu, Apr 20, 2023	20.05	20.22	20.02	20.13
4737	NASDAQ	ATLO	Wed, Apr 19, 2023	20.34	20.40	20.03	20.11
4736	NASDAQ	ATLO	Tue, Apr 18, 2023	20.25	20.58	20.25	20.25
4735	NASDAQ	ATLO	Mon, Apr 17, 2023	20.22	20.57	20.20	20.24
4734	NASDAQ	ATLO	Fri, Apr 14, 2023	20.45	20.49	20.11	20.18
4733	NASDAQ	ATLO	Thu, Apr 13, 2023	20.43	20.50	20.31	20.42
4732	NASDAQ	ATLO	Wed, Apr 12, 2023	20.33	20.57	20.25	20.50
4731	NASDAQ	ATLO	Tue, Apr 11, 2023	20.39	20.57	20.31	20.31
4730	NASDAQ	ATLO	Mon, Apr 10, 2023	20.26	20.50	20.26	20.42
4729	NASDAQ	ATLO	Thu, Apr 6, 2023	20.46	20.50	20.31	20.31
4728	NASDAQ	ATLO	Wed, Apr 5, 2023	20.28	20.48	20.21	20.37
4727	NASDAQ	ATLO	Tue, Apr 4, 2023	20.71	20.99	20.35	20.35
4726	NASDAQ	ATLO	Mon, Apr 3, 2023	20.89	20.89	20.67	20.73
4725	NASDAQ	ATLO	Fri, Mar 31, 2023	20.61	20.98	20.53	20.80
4724	NASDAQ	ATLO	Thu, Mar 30, 2023	20.62	20.94	20.20	20.60
4723	NASDAQ	ATLO	Wed, Mar 29, 2023	20.87	20.99	20.54	20.63
4722	NASDAQ	ATLO	Tue, Mar 28, 2023	20.88	20.95	20.72	20.78
4721	NASDAQ	ATLO	Mon, Mar 27, 2023	20.91	20.99	20.76	20.82
4720	NASDAQ	ATLO	Fri, Mar 24, 2023	20.55	21.06	20.50	20.72
4719	NASDAQ	ATLO	Thu, Mar 23, 2023	20.75	20.84	20.55	20.55
4718	NASDAQ	ATLO	Wed, Mar 22, 2023	21.22	21.28	20.45	20.76
4717	NASDAQ	ATLO	Tue, Mar 21, 2023	21.23	21.61	21.04	21.22
4716	NASDAQ	ATLO	Mon, Mar 20, 2023	21.08	22.07	21.03	21.05
4715	NASDAQ	ATLO	Fri, Mar 17, 2023	21.38	21.65	20.98	21.07
4714	NASDAQ	ATLO	Thu, Mar 16, 2023	20.85	22.05	20.85	21.40
4713	NASDAQ	ATLO	Wed, Mar 15, 2023	21.01	21.10	20.40	20.82
4712	NASDAQ	ATLO	Tue, Mar 14, 2023	22.09	22.50	21.01	21.12
4711	NASDAQ	ATLO	Mon, Mar 13, 2023	22.60	22.64	21.01	21.22
4710	NASDAQ	ATLO	Fri, Mar 10, 2023	23.27	23.27	22.21	22.78
4709	NASDAQ	ATLO	Thu, Mar 9, 2023	23.97	23.97	23.10	23.41
4708	NASDAQ	ATLO	Wed, Mar 8, 2023	23.81	23.90	23.72	23.82
4707	NASDAQ	ATLO	Tue, Mar 7, 2023	24.01	24.07	23.76	23.90
4706	NASDAQ	ATLO	Mon, Mar 6, 2023	24.07	24.23	23.88	24.03
4705	NASDAQ	ATLO	Fri, Mar 3, 2023	24.15	24.23	24.03	24.13
4704	NASDAQ	ATLO	Thu, Mar 2, 2023	24.10	24.35	24.04	24.13
4703	NASDAQ	ATLO	Wed, Mar 1, 2023	24.33	24.38	24.16	24.22
4702	NASDAQ	ATLO	Tue, Feb 28, 2023	24.22	24.34	24.17	24.22
4701	NASDAQ	ATLO	Mon, Feb 27, 2023	24.40	24.46	24.27	24.27
4700	NASDAQ	ATLO	Fri, Feb 24, 2023	24.46	24.65	24.30	24.30
4699	NASDAQ	ATLO	Thu, Feb 23, 2023	24.63	24.74	24.43	24.54
4698	NASDAQ	ATLO	Wed, Feb 22, 2023	24.79	24.80	24.51	24.59
4697	NASDAQ	ATLO	Tue, Feb 21, 2023	24.85	25.00	24.51	24.84
4696	NASDAQ	ATLO	Fri, Feb 17, 2023	24.39	24.39	24.21	24.39
4695	NASDAQ	ATLO	Thu, Feb 16, 2023	24.40	24.49	24.21	24.33
4694	NASDAQ	ATLO	Wed, Feb 15, 2023	24.27	24.49	24.19	24.43
4693	NASDAQ	ATLO	Tue, Feb 14, 2023	24.35	24.35	24.15	24.17
4692	NASDAQ	ATLO	Mon, Feb 13, 2023	24.34	24.39	24.17	24.29
4691	NASDAQ	ATLO	Fri, Feb 10, 2023	24.22	24.39	24.22	24.30
4690	NASDAQ	ATLO	Thu, Feb 9, 2023	24.55	24.55	24.17	24.36
4689	NASDAQ	ATLO	Wed, Feb 8, 2023	24.50	24.62	24.24	24.37
4688	NASDAQ	ATLO	Tue, Feb 7, 2023	24.44	24.59	24.34	24.43
4687	NASDAQ	ATLO	Mon, Feb 6, 2023	24.39	24.48	24.33	24.45
4686	NASDAQ	ATLO	Fri, Feb 3, 2023	24.23	24.40	24.23	24.38
4685	NASDAQ	ATLO	Thu, Feb 2, 2023	24.20	24.38	24.05	24.29
4684	NASDAQ	ATLO	Wed, Feb 1, 2023	24.08	24.39	24.08	24.20
4683	NASDAQ	ATLO	Tue, Jan 31, 2023	24.05	24.19	23.94	24.09
4682	NASDAQ	ATLO	Mon, Jan 30, 2023	24.05	24.22	24.00	24.20
4681	NASDAQ	ATLO	Fri, Jan 27, 2023	24.24	24.24	24.05	24.21
4680	NASDAQ	ATLO	Thu, Jan 26, 2023	24.30	24.30	24.03	24.21
4679	NASDAQ	ATLO	Wed, Jan 25, 2023	24.00	24.40	23.92	24.22
4678	NASDAQ	ATLO	Tue, Jan 24, 2023	23.97	24.14	23.94	24.14
4677	NASDAQ	ATLO	Mon, Jan 23, 2023	24.03	24.19	23.93	24.07
4676	NASDAQ	ATLO	Fri, Jan 20, 2023	24.05	24.21	23.98	24.18
4675	NASDAQ	ATLO	Thu, Jan 19, 2023	24.05	24.21	23.85	23.98
4674	NASDAQ	ATLO	Wed, Jan 18, 2023	24.15	24.21	23.86	24.10
4673	NASDAQ	ATLO	Tue, Jan 17, 2023	24.18	24.34	24.04	24.20
4672	NASDAQ	ATLO	Fri, Jan 13, 2023	24.26	24.36	24.22	24.34
4671	NASDAQ	ATLO	Thu, Jan 12, 2023	24.14	24.50	24.14	24.24
4670	NASDAQ	ATLO	Wed, Jan 11, 2023	23.93	24.24	23.80	24.08
4669	NASDAQ	ATLO	Tue, Jan 10, 2023	23.85	24.00	23.79	23.91
4668	NASDAQ	ATLO	Mon, Jan 9, 2023	23.96	23.97	23.80	23.94
4667	NASDAQ	ATLO	Fri, Jan 6, 2023	23.76	23.92	23.66	23.85
4666	NASDAQ	ATLO	Thu, Jan 5, 2023	23.75	23.80	23.50	23.68
4665	NASDAQ	ATLO	Wed, Jan 4, 2023	23.72	23.95	23.52	23.72
4664	NASDAQ	ATLO	Tue, Jan 3, 2023	23.72	23.75	23.46	23.61
4663	NASDAQ	ATLO	Fri, Dec 30, 2022	23.68	23.76	23.61	23.61
4662	NASDAQ	ATLO	Thu, Dec 29, 2022	23.33	23.74	23.33	23.61
4661	NASDAQ	ATLO	Wed, Dec 28, 2022	23.45	23.57	23.22	23.35
4660	NASDAQ	ATLO	Tue, Dec 27, 2022	23.35	23.61	23.25	23.35
4659	NASDAQ	ATLO	Fri, Dec 23, 2022	23.25	23.54	23.25	23.29
4658	NASDAQ	ATLO	Thu, Dec 22, 2022	23.33	23.38	23.05	23.30
4657	NASDAQ	ATLO	Wed, Dec 21, 2022	22.89	23.39	22.89	23.31
4656	NASDAQ	ATLO	Tue, Dec 20, 2022	22.60	23.00	22.60	22.84
4655	NASDAQ	ATLO	Mon, Dec 19, 2022	22.60	22.80	22.38	22.60
4654	NASDAQ	ATLO	Fri, Dec 16, 2022	22.70	22.88	22.50	22.67
4653	NASDAQ	ATLO	Thu, Dec 15, 2022	22.88	22.92	22.70	22.80
4652	NASDAQ	ATLO	Wed, Dec 14, 2022	23.13	23.13	22.75	22.88
4651	NASDAQ	ATLO	Tue, Dec 13, 2022	23.40	23.60	22.97	22.97
4650	NASDAQ	ATLO	Mon, Dec 12, 2022	23.31	23.34	23.00	23.27
4649	NASDAQ	ATLO	Fri, Dec 9, 2022	23.19	23.34	23.03	23.26
4648	NASDAQ	ATLO	Thu, Dec 8, 2022	23.10	23.32	23.00	23.19
4647	NASDAQ	ATLO	Wed, Dec 7, 2022	23.09	23.26	22.78	23.14
4646	NASDAQ	ATLO	Tue, Dec 6, 2022	23.15	23.17	22.82	23.01
4645	NASDAQ	ATLO	Mon, Dec 5, 2022	23.39	23.39	22.79	23.05
4644	NASDAQ	ATLO	Fri, Dec 2, 2022	23.08	23.43	23.06	23.39
4643	NASDAQ	ATLO	Thu, Dec 1, 2022	22.97	23.46	22.75	23.05
4642	NASDAQ	ATLO	Wed, Nov 30, 2022	22.82	22.97	22.60	22.90
4641	NASDAQ	ATLO	Tue, Nov 29, 2022	22.73	22.90	22.41	22.74
4640	NASDAQ	ATLO	Mon, Nov 28, 2022	22.88	22.99	22.55	22.65
4639	NASDAQ	ATLO	Fri, Nov 25, 2022	22.85	22.85	22.73	22.84
4638	NASDAQ	ATLO	Wed, Nov 23, 2022	22.86	22.98	22.72	22.80
4637	NASDAQ	ATLO	Tue, Nov 22, 2022	22.78	22.84	22.58	22.77
4636	NASDAQ	ATLO	Mon, Nov 21, 2022	22.79	22.83	22.58	22.71
4635	NASDAQ	ATLO	Fri, Nov 18, 2022	22.70	22.93	22.61	22.69
4634	NASDAQ	ATLO	Thu, Nov 17, 2022	22.65	22.90	22.50	22.66
4633	NASDAQ	ATLO	Wed, Nov 16, 2022	22.59	22.92	22.56	22.69
4632	NASDAQ	ATLO	Tue, Nov 15, 2022	22.99	22.99	22.48	22.60
4631	NASDAQ	ATLO	Mon, Nov 14, 2022	22.55	22.65	22.29	22.55
4630	NASDAQ	ATLO	Fri, Nov 11, 2022	22.81	23.01	22.52	22.59
4629	NASDAQ	ATLO	Thu, Nov 10, 2022	22.71	23.06	22.60	22.74
4628	NASDAQ	ATLO	Wed, Nov 9, 2022	22.52	22.99	22.52	22.64
4627	NASDAQ	ATLO	Tue, Nov 8, 2022	22.59	22.74	22.50	22.54
4626	NASDAQ	ATLO	Mon, Nov 7, 2022	22.92	23.06	22.50	22.59
4625	NASDAQ	ATLO	Fri, Nov 4, 2022	22.50	23.61	22.35	23.04
4624	NASDAQ	ATLO	Thu, Nov 3, 2022	22.18	22.50	22.12	22.35
4623	NASDAQ	ATLO	Wed, Nov 2, 2022	22.05	22.18	22.00	22.00
4622	NASDAQ	ATLO	Tue, Nov 1, 2022	22.12	22.43	22.00	22.09
4621	NASDAQ	ATLO	Mon, Oct 31, 2022	22.18	22.45	22.00	22.12
4620	NASDAQ	ATLO	Fri, Oct 28, 2022	22.33	22.40	22.18	22.40
4619	NASDAQ	ATLO	Thu, Oct 27, 2022	22.31	22.40	22.26	22.34
4618	NASDAQ	ATLO	Wed, Oct 26, 2022	22.38	22.40	22.26	22.40
4617	NASDAQ	ATLO	Tue, Oct 25, 2022	22.33	22.40	22.25	22.38
4616	NASDAQ	ATLO	Mon, Oct 24, 2022	22.55	22.55	22.35	22.48
4615	NASDAQ	ATLO	Fri, Oct 21, 2022	22.35	22.48	22.35	22.44
4614	NASDAQ	ATLO	Thu, Oct 20, 2022	22.41	22.74	22.17	22.54
4613	NASDAQ	ATLO	Wed, Oct 19, 2022	22.69	22.69	22.25	22.49
4612	NASDAQ	ATLO	Tue, Oct 18, 2022	22.60	22.60	22.40	22.54
4611	NASDAQ	ATLO	Mon, Oct 17, 2022	22.68	22.73	22.37	22.55
4610	NASDAQ	ATLO	Fri, Oct 14, 2022	22.49	22.88	22.27	22.51
4609	NASDAQ	ATLO	Thu, Oct 13, 2022	22.06	22.74	22.02	22.51
4608	NASDAQ	ATLO	Wed, Oct 12, 2022	22.10	22.25	22.01	22.18
4607	NASDAQ	ATLO	Tue, Oct 11, 2022	22.06	22.30	22.06	22.20
4606	NASDAQ	ATLO	Mon, Oct 10, 2022	22.20	22.22	22.00	22.15
4605	NASDAQ	ATLO	Fri, Oct 7, 2022	22.27	22.46	22.02	22.13
4604	NASDAQ	ATLO	Thu, Oct 6, 2022	22.26	22.59	22.26	22.36
4603	NASDAQ	ATLO	Wed, Oct 5, 2022	22.27	22.60	22.27	22.50
4602	NASDAQ	ATLO	Tue, Oct 4, 2022	22.39	22.60	22.01	22.51
4601	NASDAQ	ATLO	Mon, Oct 3, 2022	22.20	22.22	22.00	22.20
4600	NASDAQ	ATLO	Fri, Sep 30, 2022	22.24	22.49	22.00	22.18
4599	NASDAQ	ATLO	Thu, Sep 29, 2022	22.14	22.27	21.82	22.14
4598	NASDAQ	ATLO	Wed, Sep 28, 2022	22.01	22.19	21.89	22.02
4597	NASDAQ	ATLO	Tue, Sep 27, 2022	21.93	22.09	21.75	22.01
4596	NASDAQ	ATLO	Mon, Sep 26, 2022	21.94	22.25	21.83	22.01
4595	NASDAQ	ATLO	Fri, Sep 23, 2022	22.12	22.30	21.99	22.02
4594	NASDAQ	ATLO	Thu, Sep 22, 2022	22.19	22.40	22.01	22.26
4593	NASDAQ	ATLO	Wed, Sep 21, 2022	22.12	22.43	22.00	22.26
4592	NASDAQ	ATLO	Tue, Sep 20, 2022	22.30	22.45	20.16	22.26
4591	NASDAQ	ATLO	Mon, Sep 19, 2022	22.10	22.52	22.10	22.31
4590	NASDAQ	ATLO	Fri, Sep 16, 2022	22.90	22.90	22.16	22.18
4589	NASDAQ	ATLO	Thu, Sep 15, 2022	22.20	22.57	22.17	22.40
4588	NASDAQ	ATLO	Wed, Sep 14, 2022	22.18	22.60	22.01	22.25
4587	NASDAQ	ATLO	Tue, Sep 13, 2022	21.96	22.20	21.96	22.04
4586	NASDAQ	ATLO	Mon, Sep 12, 2022	22.12	22.40	21.92	22.06
4585	NASDAQ	ATLO	Fri, Sep 9, 2022	21.93	22.36	21.91	22.17
4584	NASDAQ	ATLO	Thu, Sep 8, 2022	21.87	21.97	21.86	21.96
4583	NASDAQ	ATLO	Wed, Sep 7, 2022	22.01	22.05	21.83	22.00
4582	NASDAQ	ATLO	Tue, Sep 6, 2022	21.90	22.04	21.75	21.95
4581	NASDAQ	ATLO	Fri, Sep 2, 2022	22.03	22.05	21.75	21.94
4580	NASDAQ	ATLO	Thu, Sep 1, 2022	21.93	22.04	21.63	22.01
4579	NASDAQ	ATLO	Wed, Aug 31, 2022	22.00	22.06	21.82	21.86
4578	NASDAQ	ATLO	Tue, Aug 30, 2022	21.84	22.03	21.84	21.96
4577	NASDAQ	ATLO	Mon, Aug 29, 2022	22.01	22.06	21.83	21.95
4576	NASDAQ	ATLO	Fri, Aug 26, 2022	22.04	22.07	21.87	22.05
4575	NASDAQ	ATLO	Thu, Aug 25, 2022	22.06	22.06	21.95	21.99
4574	NASDAQ	ATLO	Wed, Aug 24, 2022	22.22	22.28	21.95	22.00
4573	NASDAQ	ATLO	Tue, Aug 23, 2022	22.16	22.46	22.10	22.24
4572	NASDAQ	ATLO	Mon, Aug 22, 2022	22.10	22.31	22.03	22.29
4571	NASDAQ	ATLO	Fri, Aug 19, 2022	22.20	22.40	22.00	22.20
4570	NASDAQ	ATLO	Thu, Aug 18, 2022	22.36	22.40	22.21	22.32
4569	NASDAQ	ATLO	Wed, Aug 17, 2022	22.31	22.38	22.21	22.21
4568	NASDAQ	ATLO	Tue, Aug 16, 2022	22.17	22.43	22.12	22.31
4567	NASDAQ	ATLO	Mon, Aug 15, 2022	22.41	22.47	22.17	22.26
4566	NASDAQ	ATLO	Fri, Aug 12, 2022	22.06	22.35	22.06	22.28
4565	NASDAQ	ATLO	Thu, Aug 11, 2022	22.19	22.19	22.01	22.16
4564	NASDAQ	ATLO	Wed, Aug 10, 2022	22.11	22.32	22.06	22.11
4563	NASDAQ	ATLO	Tue, Aug 9, 2022	22.20	22.49	22.01	22.11
4562	NASDAQ	ATLO	Mon, Aug 8, 2022	22.06	22.39	22.00	22.20
4561	NASDAQ	ATLO	Fri, Aug 5, 2022	22.02	22.36	22.02	22.14
4560	NASDAQ	ATLO	Thu, Aug 4, 2022	22.31	22.40	22.01	22.19
4559	NASDAQ	ATLO	Wed, Aug 3, 2022	22.06	22.56	21.93	22.06
4558	NASDAQ	ATLO	Tue, Aug 2, 2022	22.01	22.31	21.96	22.11
4557	NASDAQ	ATLO	Mon, Aug 1, 2022	22.00	22.29	21.87	22.26
4556	NASDAQ	ATLO	Fri, Jul 29, 2022	22.05	22.47	21.90	22.20
4555	NASDAQ	ATLO	Thu, Jul 28, 2022	22.09	22.30	22.00	22.11
4554	NASDAQ	ATLO	Wed, Jul 27, 2022	22.10	22.31	22.00	22.10
4553	NASDAQ	ATLO	Tue, Jul 26, 2022	22.11	22.41	22.01	22.10
4552	NASDAQ	ATLO	Mon, Jul 25, 2022	22.17	22.88	22.08	22.08
4551	NASDAQ	ATLO	Fri, Jul 22, 2022	22.25	22.37	22.15	22.17
4550	NASDAQ	ATLO	Thu, Jul 21, 2022	22.07	22.32	22.07	22.18
4549	NASDAQ	ATLO	Wed, Jul 20, 2022	22.19	22.48	22.02	22.20
4548	NASDAQ	ATLO	Tue, Jul 19, 2022	22.26	22.85	22.18	22.18
4547	NASDAQ	ATLO	Mon, Jul 18, 2022	22.24	22.54	22.12	22.13
4546	NASDAQ	ATLO	Fri, Jul 15, 2022	22.48	22.69	22.10	22.15
4545	NASDAQ	ATLO	Thu, Jul 14, 2022	22.08	22.24	22.00	22.00
4544	NASDAQ	ATLO	Wed, Jul 13, 2022	22.12	22.38	22.08	22.10
4543	NASDAQ	ATLO	Tue, Jul 12, 2022	22.45	22.48	22.08	22.10
4542	NASDAQ	ATLO	Mon, Jul 11, 2022	22.38	22.70	22.09	22.20
4541	NASDAQ	ATLO	Fri, Jul 8, 2022	22.15	22.40	22.08	22.40
4540	NASDAQ	ATLO	Thu, Jul 7, 2022	22.27	22.44	22.16	22.20
4539	NASDAQ	ATLO	Wed, Jul 6, 2022	22.20	22.30	22.07	22.15
4538	NASDAQ	ATLO	Tue, Jul 5, 2022	22.30	22.30	21.95	22.05
4537	NASDAQ	ATLO	Fri, Jul 1, 2022	22.07	22.40	22.07	22.20
4536	NASDAQ	ATLO	Thu, Jun 30, 2022	22.03	22.18	21.81	22.18
4535	NASDAQ	ATLO	Wed, Jun 29, 2022	22.32	22.32	22.02	22.06
4534	NASDAQ	ATLO	Tue, Jun 28, 2022	22.30	22.32	22.16	22.16
4533	NASDAQ	ATLO	Mon, Jun 27, 2022	22.33	22.49	22.21	22.22
4532	NASDAQ	ATLO	Fri, Jun 24, 2022	22.60	22.60	22.31	22.31
4531	NASDAQ	ATLO	Thu, Jun 23, 2022	22.47	22.50	22.17	22.40
4530	NASDAQ	ATLO	Wed, Jun 22, 2022	22.59	22.70	22.24	22.48
4529	NASDAQ	ATLO	Tue, Jun 21, 2022	22.90	22.90	22.47	22.66
4528	NASDAQ	ATLO	Fri, Jun 17, 2022	22.76	22.90	22.47	22.62
4527	NASDAQ	ATLO	Thu, Jun 16, 2022	22.85	23.12	22.70	22.84
4526	NASDAQ	ATLO	Wed, Jun 15, 2022	22.35	22.81	22.35	22.78
4525	NASDAQ	ATLO	Tue, Jun 14, 2022	22.54	22.79	22.05	22.37
4524	NASDAQ	ATLO	Mon, Jun 13, 2022	22.86	23.74	22.53	22.57
4523	NASDAQ	ATLO	Fri, Jun 10, 2022	23.03	23.32	23.01	23.03
4522	NASDAQ	ATLO	Thu, Jun 9, 2022	23.14	23.37	23.09	23.20
4521	NASDAQ	ATLO	Wed, Jun 8, 2022	23.29	23.80	23.13	23.25
4520	NASDAQ	ATLO	Tue, Jun 7, 2022	22.96	23.80	22.94	23.29
4519	NASDAQ	ATLO	Mon, Jun 6, 2022	22.80	23.24	22.75	23.05
4518	NASDAQ	ATLO	Fri, Jun 3, 2022	22.81	22.99	22.71	22.77
4517	NASDAQ	ATLO	Thu, Jun 2, 2022	22.66	23.00	22.60	22.73
4516	NASDAQ	ATLO	Wed, Jun 1, 2022	22.88	22.88	22.57	22.65
4515	NASDAQ	ATLO	Tue, May 31, 2022	22.79	22.95	22.55	22.78
4514	NASDAQ	ATLO	Fri, May 27, 2022	22.85	23.05	22.62	22.75
4513	NASDAQ	ATLO	Thu, May 26, 2022	22.87	23.64	22.68	22.76
4512	NASDAQ	ATLO	Wed, May 25, 2022	22.85	23.07	22.72	22.81
4511	NASDAQ	ATLO	Tue, May 24, 2022	22.73	23.15	22.50	22.80
4510	NASDAQ	ATLO	Mon, May 23, 2022	22.76	23.31	22.76	22.85
4509	NASDAQ	ATLO	Fri, May 20, 2022	22.85	23.29	22.72	22.72
4508	NASDAQ	ATLO	Thu, May 19, 2022	22.79	23.39	22.79	22.88
4507	NASDAQ	ATLO	Wed, May 18, 2022	23.01	23.72	22.95	22.96
4506	NASDAQ	ATLO	Tue, May 17, 2022	23.05	23.68	22.86	23.27
4505	NASDAQ	ATLO	Mon, May 16, 2022	23.16	23.74	22.98	23.02
4504	NASDAQ	ATLO	Fri, May 13, 2022	23.24	23.91	22.80	23.34
4503	NASDAQ	ATLO	Thu, May 12, 2022	23.29	23.44	22.76	22.96
4502	NASDAQ	ATLO	Wed, May 11, 2022	23.20	23.67	23.02	23.56
4501	NASDAQ	ATLO	Tue, May 10, 2022	23.28	23.39	23.02	23.12
4500	NASDAQ	ATLO	Mon, May 9, 2022	23.20	23.60	23.20	23.30
4499	NASDAQ	ATLO	Fri, May 6, 2022	23.15	23.35	23.08	23.35
4498	NASDAQ	ATLO	Thu, May 5, 2022	23.35	23.36	22.82	22.99
4497	NASDAQ	ATLO	Wed, May 4, 2022	23.15	23.61	23.05	23.29
4496	NASDAQ	ATLO	Tue, May 3, 2022	23.26	23.50	23.14	23.14
4495	NASDAQ	ATLO	Mon, May 2, 2022	23.03	23.37	23.03	23.10
4494	NASDAQ	ATLO	Fri, Apr 29, 2022	23.50	23.50	23.23	23.40
4493	NASDAQ	ATLO	Thu, Apr 28, 2022	23.80	23.80	23.32	23.50
4492	NASDAQ	ATLO	Wed, Apr 27, 2022	23.98	24.07	23.70	23.72
4491	NASDAQ	ATLO	Tue, Apr 26, 2022	24.49	24.74	23.82	23.82
4490	NASDAQ	ATLO	Mon, Apr 25, 2022	24.69	24.99	24.00	24.00
4489	NASDAQ	ATLO	Fri, Apr 22, 2022	24.53	24.81	24.38	24.49
4488	NASDAQ	ATLO	Thu, Apr 21, 2022	24.64	24.86	24.55	24.61
4487	NASDAQ	ATLO	Wed, Apr 20, 2022	24.62	24.62	24.35	24.37
4486	NASDAQ	ATLO	Tue, Apr 19, 2022	24.56	24.83	24.23	24.25
4485	NASDAQ	ATLO	Mon, Apr 18, 2022	24.24	24.64	24.24	24.31
4484	NASDAQ	ATLO	Thu, Apr 14, 2022	24.36	24.44	24.25	24.30
4483	NASDAQ	ATLO	Wed, Apr 13, 2022	24.44	24.50	24.15	24.23
4482	NASDAQ	ATLO	Tue, Apr 12, 2022	24.25	24.67	24.25	24.40
4481	NASDAQ	ATLO	Mon, Apr 11, 2022	24.11	24.72	24.11	24.32
4480	NASDAQ	ATLO	Fri, Apr 8, 2022	24.37	24.37	24.05	24.35
4479	NASDAQ	ATLO	Thu, Apr 7, 2022	24.06	24.48	24.06	24.12
4478	NASDAQ	ATLO	Wed, Apr 6, 2022	24.28	24.36	24.11	24.14
4477	NASDAQ	ATLO	Tue, Apr 5, 2022	24.60	24.60	24.31	24.40
4476	NASDAQ	ATLO	Mon, Apr 4, 2022	24.81	24.85	24.35	24.51
4475	NASDAQ	ATLO	Fri, Apr 1, 2022	24.80	25.07	24.78	24.81
4474	NASDAQ	ATLO	Thu, Mar 31, 2022	24.96	25.22	24.81	24.86
4473	NASDAQ	ATLO	Wed, Mar 30, 2022	24.65	24.97	24.65	24.80
4472	NASDAQ	ATLO	Tue, Mar 29, 2022	24.95	24.98	24.71	24.79
4471	NASDAQ	ATLO	Mon, Mar 28, 2022	25.01	25.07	24.67	24.67
4470	NASDAQ	ATLO	Fri, Mar 25, 2022	24.90	25.15	24.87	24.89
4469	NASDAQ	ATLO	Thu, Mar 24, 2022	24.95	25.21	24.84	24.84
4468	NASDAQ	ATLO	Wed, Mar 23, 2022	24.86	25.35	24.79	24.83
4467	NASDAQ	ATLO	Tue, Mar 22, 2022	24.78	24.99	24.78	24.82
4466	NASDAQ	ATLO	Mon, Mar 21, 2022	24.85	25.22	24.49	24.60
4465	NASDAQ	ATLO	Fri, Mar 18, 2022	24.85	25.09	24.52	24.56
4464	NASDAQ	ATLO	Thu, Mar 17, 2022	24.35	25.23	24.35	24.65
4463	NASDAQ	ATLO	Wed, Mar 16, 2022	24.28	24.78	24.28	24.35
4462	NASDAQ	ATLO	Tue, Mar 15, 2022	24.69	24.69	24.13	24.20
4461	NASDAQ	ATLO	Mon, Mar 14, 2022	23.88	24.64	23.88	24.31
4460	NASDAQ	ATLO	Fri, Mar 11, 2022	23.79	24.00	23.70	23.88
4459	NASDAQ	ATLO	Thu, Mar 10, 2022	23.76	23.93	23.76	23.89
4458	NASDAQ	ATLO	Wed, Mar 9, 2022	23.90	24.09	23.76	23.82
4457	NASDAQ	ATLO	Tue, Mar 8, 2022	23.74	23.86	23.69	23.71
4456	NASDAQ	ATLO	Mon, Mar 7, 2022	23.83	23.98	23.75	23.75
4455	NASDAQ	ATLO	Fri, Mar 4, 2022	24.22	24.23	23.76	24.01
4454	NASDAQ	ATLO	Thu, Mar 3, 2022	23.97	24.17	23.97	24.01
4453	NASDAQ	ATLO	Wed, Mar 2, 2022	23.82	24.12	23.82	23.94
4452	NASDAQ	ATLO	Tue, Mar 1, 2022	23.96	23.99	23.65	23.75
4451	NASDAQ	ATLO	Mon, Feb 28, 2022	24.00	24.20	23.84	23.96
4450	NASDAQ	ATLO	Fri, Feb 25, 2022	24.00	24.05	23.84	23.96
4449	NASDAQ	ATLO	Thu, Feb 24, 2022	23.84	23.95	23.59	23.85
4448	NASDAQ	ATLO	Wed, Feb 23, 2022	24.01	24.22	24.00	24.01
4447	NASDAQ	ATLO	Tue, Feb 22, 2022	24.10	24.24	24.05	24.05
4446	NASDAQ	ATLO	Fri, Feb 18, 2022	24.11	24.24	24.11	24.12
4445	NASDAQ	ATLO	Thu, Feb 17, 2022	24.10	24.23	24.10	24.12
4444	NASDAQ	ATLO	Wed, Feb 16, 2022	24.22	24.25	24.10	24.24
4443	NASDAQ	ATLO	Tue, Feb 15, 2022	24.35	24.45	24.02	24.22
4442	NASDAQ	ATLO	Mon, Feb 14, 2022	24.37	24.37	24.02	24.03
4441	NASDAQ	ATLO	Fri, Feb 11, 2022	24.62	24.62	24.00	24.26
4440	NASDAQ	ATLO	Thu, Feb 10, 2022	24.27	24.45	24.08	24.20
4439	NASDAQ	ATLO	Wed, Feb 9, 2022	24.37	24.55	24.20	24.22
4438	NASDAQ	ATLO	Tue, Feb 8, 2022	24.40	24.43	24.19	24.19
4437	NASDAQ	ATLO	Mon, Feb 7, 2022	24.50	24.65	24.25	24.35
4436	NASDAQ	ATLO	Fri, Feb 4, 2022	24.16	24.54	24.16	24.45
4435	NASDAQ	ATLO	Thu, Feb 3, 2022	24.56	24.75	24.32	24.53
4434	NASDAQ	ATLO	Wed, Feb 2, 2022	24.34	24.71	24.15	24.68
4433	NASDAQ	ATLO	Tue, Feb 1, 2022	24.25	24.46	24.22	24.27
4432	NASDAQ	ATLO	Mon, Jan 31, 2022	24.83	24.83	24.07	24.33
4431	NASDAQ	ATLO	Fri, Jan 28, 2022	24.59	24.92	24.32	24.89
4430	NASDAQ	ATLO	Thu, Jan 27, 2022	24.72	24.90	24.25	24.66
4429	NASDAQ	ATLO	Wed, Jan 26, 2022	25.02	25.17	24.61	24.61
4428	NASDAQ	ATLO	Tue, Jan 25, 2022	24.95	25.03	24.80	24.88
4427	NASDAQ	ATLO	Mon, Jan 24, 2022	25.00	25.35	24.54	24.96
4426	NASDAQ	ATLO	Fri, Jan 21, 2022	25.04	25.19	24.83	24.83
4425	NASDAQ	ATLO	Thu, Jan 20, 2022	25.27	25.27	24.79	24.82
4424	NASDAQ	ATLO	Wed, Jan 19, 2022	25.09	25.30	25.09	25.26
4423	NASDAQ	ATLO	Tue, Jan 18, 2022	25.03	25.47	24.72	25.26
4422	NASDAQ	ATLO	Fri, Jan 14, 2022	25.25	25.55	25.09	25.15
4421	NASDAQ	ATLO	Thu, Jan 13, 2022	24.87	25.40	24.82	25.35
4420	NASDAQ	ATLO	Wed, Jan 12, 2022	25.02	25.02	24.57	24.71
4419	NASDAQ	ATLO	Tue, Jan 11, 2022	25.25	25.25	24.94	25.05
4418	NASDAQ	ATLO	Mon, Jan 10, 2022	24.90	25.18	24.90	25.01
4417	NASDAQ	ATLO	Fri, Jan 7, 2022	24.87	25.10	24.74	25.01
4416	NASDAQ	ATLO	Thu, Jan 6, 2022	24.68	24.85	24.60	24.80
4415	NASDAQ	ATLO	Wed, Jan 5, 2022	24.42	24.80	24.42	24.66
4414	NASDAQ	ATLO	Tue, Jan 4, 2022	24.41	24.50	24.41	24.47
4413	NASDAQ	ATLO	Mon, Jan 3, 2022	24.48	24.50	24.28	24.30
4412	NASDAQ	ATLO	Fri, Dec 31, 2021	24.44	24.50	24.34	24.49
4411	NASDAQ	ATLO	Thu, Dec 30, 2021	24.33	24.48	24.33	24.43
4410	NASDAQ	ATLO	Wed, Dec 29, 2021	24.27	24.52	24.26	24.43
4409	NASDAQ	ATLO	Tue, Dec 28, 2021	24.31	24.50	24.31	24.41
4408	NASDAQ	ATLO	Mon, Dec 27, 2021	24.39	24.50	24.27	24.40
4407	NASDAQ	ATLO	Thu, Dec 23, 2021	23.84	24.37	23.84	24.24
4406	NASDAQ	ATLO	Wed, Dec 22, 2021	23.85	24.15	23.75	23.89
4405	NASDAQ	ATLO	Tue, Dec 21, 2021	23.66	24.34	23.60	23.70
4404	NASDAQ	ATLO	Mon, Dec 20, 2021	23.91	24.14	23.55	23.79
4403	NASDAQ	ATLO	Fri, Dec 17, 2021	24.01	24.35	23.91	23.91
4402	NASDAQ	ATLO	Thu, Dec 16, 2021	24.42	24.46	24.00	24.19
4401	NASDAQ	ATLO	Wed, Dec 15, 2021	24.27	24.50	24.25	24.31
4400	NASDAQ	ATLO	Tue, Dec 14, 2021	24.38	24.50	24.30	24.30
4399	NASDAQ	ATLO	Mon, Dec 13, 2021	24.50	24.50	24.30	24.30
4398	NASDAQ	ATLO	Fri, Dec 10, 2021	24.34	24.50	24.26	24.50
4397	NASDAQ	ATLO	Thu, Dec 9, 2021	24.23	24.48	24.23	24.28
4396	NASDAQ	ATLO	Wed, Dec 8, 2021	24.49	24.50	24.23	24.24
4395	NASDAQ	ATLO	Tue, Dec 7, 2021	24.50	24.50	24.27	24.39
4394	NASDAQ	ATLO	Mon, Dec 6, 2021	24.25	24.50	24.25	24.49
4393	NASDAQ	ATLO	Fri, Dec 3, 2021	24.25	24.30	24.07	24.21
4392	NASDAQ	ATLO	Thu, Dec 2, 2021	24.28	24.48	24.21	24.29
4391	NASDAQ	ATLO	Wed, Dec 1, 2021	24.50	24.62	24.00	24.18
4390	NASDAQ	ATLO	Tue, Nov 30, 2021	24.50	24.67	24.28	24.50
4389	NASDAQ	ATLO	Mon, Nov 29, 2021	24.41	24.85	24.00	24.52
4388	NASDAQ	ATLO	Fri, Nov 26, 2021	24.52	24.84	23.86	24.38
4387	NASDAQ	ATLO	Wed, Nov 24, 2021	24.65	24.82	24.55	24.76
4386	NASDAQ	ATLO	Tue, Nov 23, 2021	24.75	24.83	24.60	24.62
4385	NASDAQ	ATLO	Mon, Nov 22, 2021	24.63	24.75	24.55	24.66
4384	NASDAQ	ATLO	Fri, Nov 19, 2021	24.74	24.75	24.55	24.63
4383	NASDAQ	ATLO	Thu, Nov 18, 2021	24.79	24.84	24.52	24.84
4382	NASDAQ	ATLO	Wed, Nov 17, 2021	24.51	24.71	24.50	24.71
4381	NASDAQ	ATLO	Tue, Nov 16, 2021	24.79	24.80	24.58	24.58
4380	NASDAQ	ATLO	Mon, Nov 15, 2021	24.85	24.89	24.56	24.76
4379	NASDAQ	ATLO	Fri, Nov 12, 2021	24.64	24.84	24.50	24.76
4378	NASDAQ	ATLO	Thu, Nov 11, 2021	24.96	24.96	24.55	24.70
4377	NASDAQ	ATLO	Wed, Nov 10, 2021	24.65	25.28	24.65	24.88
4376	NASDAQ	ATLO	Tue, Nov 9, 2021	24.62	24.75	24.32	24.66
4375	NASDAQ	ATLO	Mon, Nov 8, 2021	24.26	24.75	24.26	24.55
4374	NASDAQ	ATLO	Fri, Nov 5, 2021	24.33	24.68	24.07	24.29
4373	NASDAQ	ATLO	Thu, Nov 4, 2021	24.37	24.60	24.05	24.15
4372	NASDAQ	ATLO	Wed, Nov 3, 2021	24.40	24.87	24.23	24.39
4371	NASDAQ	ATLO	Tue, Nov 2, 2021	24.52	24.89	24.22	24.49
4370	NASDAQ	ATLO	Mon, Nov 1, 2021	24.70	24.96	24.53	24.55
4369	NASDAQ	ATLO	Fri, Oct 29, 2021	24.40	24.96	24.26	24.72
4368	NASDAQ	ATLO	Thu, Oct 28, 2021	24.99	24.99	24.60	24.75
4367	NASDAQ	ATLO	Wed, Oct 27, 2021	24.27	24.85	24.16	24.22
4366	NASDAQ	ATLO	Tue, Oct 26, 2021	23.71	24.18	23.71	24.01
4365	NASDAQ	ATLO	Mon, Oct 25, 2021	23.73	23.89	23.50	23.58
4364	NASDAQ	ATLO	Fri, Oct 22, 2021	23.70	23.90	23.53	23.73
4363	NASDAQ	ATLO	Thu, Oct 21, 2021	23.58	23.93	23.50	23.64
4362	NASDAQ	ATLO	Wed, Oct 20, 2021	23.75	23.88	23.66	23.66
4361	NASDAQ	ATLO	Tue, Oct 19, 2021	23.52	23.73	23.52	23.55
4360	NASDAQ	ATLO	Mon, Oct 18, 2021	23.75	23.75	23.43	23.54
4359	NASDAQ	ATLO	Fri, Oct 15, 2021	23.60	23.78	23.50	23.51
4358	NASDAQ	ATLO	Thu, Oct 14, 2021	23.64	23.64	23.35	23.55
4357	NASDAQ	ATLO	Wed, Oct 13, 2021	23.50	23.83	23.33	23.51
4356	NASDAQ	ATLO	Tue, Oct 12, 2021	23.54	23.66	23.50	23.51
4355	NASDAQ	ATLO	Mon, Oct 11, 2021	23.85	23.85	23.51	23.51
4354	NASDAQ	ATLO	Fri, Oct 8, 2021	23.58	23.87	23.20	23.76
4353	NASDAQ	ATLO	Thu, Oct 7, 2021	23.37	23.85	23.32	23.59
4352	NASDAQ	ATLO	Wed, Oct 6, 2021	23.26	23.50	23.25	23.40
4351	NASDAQ	ATLO	Tue, Oct 5, 2021	23.33	23.47	23.21	23.35
4350	NASDAQ	ATLO	Mon, Oct 4, 2021	23.35	23.38	23.15	23.17
4349	NASDAQ	ATLO	Fri, Oct 1, 2021	23.25	23.50	23.15	23.15
4348	NASDAQ	ATLO	Thu, Sep 30, 2021	23.27	23.31	23.15	23.18
4347	NASDAQ	ATLO	Wed, Sep 29, 2021	23.40	23.40	23.02	23.23
4346	NASDAQ	ATLO	Tue, Sep 28, 2021	23.26	23.31	23.20	23.25
4345	NASDAQ	ATLO	Mon, Sep 27, 2021	23.29	23.36	23.22	23.26
4344	NASDAQ	ATLO	Fri, Sep 24, 2021	23.14	23.44	23.10	23.40
4343	NASDAQ	ATLO	Thu, Sep 23, 2021	23.15	23.32	23.15	23.20
4342	NASDAQ	ATLO	Wed, Sep 22, 2021	23.08	23.20	23.01	23.09
4341	NASDAQ	ATLO	Tue, Sep 21, 2021	23.17	23.31	23.00	23.18
4340	NASDAQ	ATLO	Mon, Sep 20, 2021	23.20	23.35	23.05	23.24
4339	NASDAQ	ATLO	Fri, Sep 17, 2021	23.05	23.53	23.05	23.40
4338	NASDAQ	ATLO	Thu, Sep 16, 2021	23.20	23.40	23.10	23.21
4337	NASDAQ	ATLO	Wed, Sep 15, 2021	23.25	23.40	23.17	23.20
4336	NASDAQ	ATLO	Tue, Sep 14, 2021	23.00	23.51	22.96	23.51
4335	NASDAQ	ATLO	Mon, Sep 13, 2021	23.03	23.51	22.80	22.90
4334	NASDAQ	ATLO	Fri, Sep 10, 2021	23.23	23.32	23.00	23.06
4333	NASDAQ	ATLO	Thu, Sep 9, 2021	23.25	23.46	23.10	23.22
4332	NASDAQ	ATLO	Wed, Sep 8, 2021	23.16	23.22	23.11	23.21
4331	NASDAQ	ATLO	Tue, Sep 7, 2021	23.49	23.50	23.16	23.28
4330	NASDAQ	ATLO	Fri, Sep 3, 2021	23.45	23.81	23.23	23.41
4329	NASDAQ	ATLO	Thu, Sep 2, 2021	23.75	23.95	23.29	23.46
4328	NASDAQ	ATLO	Wed, Sep 1, 2021	23.70	23.82	23.33	23.69
4327	NASDAQ	ATLO	Tue, Aug 31, 2021	23.50	23.57	23.39	23.41
4326	NASDAQ	ATLO	Mon, Aug 30, 2021	23.50	23.89	23.38	23.48
4325	NASDAQ	ATLO	Fri, Aug 27, 2021	23.36	23.53	23.36	23.50
4324	NASDAQ	ATLO	Thu, Aug 26, 2021	23.65	23.69	23.39	23.44
4323	NASDAQ	ATLO	Wed, Aug 25, 2021	23.71	23.79	23.36	23.48
4322	NASDAQ	ATLO	Tue, Aug 24, 2021	23.55	23.70	23.14	23.53
4321	NASDAQ	ATLO	Mon, Aug 23, 2021	23.68	23.92	23.12	23.30
4320	NASDAQ	ATLO	Fri, Aug 20, 2021	23.62	24.00	23.41	23.53
4319	NASDAQ	ATLO	Thu, Aug 19, 2021	23.41	23.60	23.25	23.55
4318	NASDAQ	ATLO	Wed, Aug 18, 2021	23.79	24.14	23.50	23.60
4317	NASDAQ	ATLO	Tue, Aug 17, 2021	23.77	23.88	23.38	23.88
4316	NASDAQ	ATLO	Mon, Aug 16, 2021	23.86	24.11	23.64	23.78
4315	NASDAQ	ATLO	Fri, Aug 13, 2021	24.21	24.93	23.49	24.00
4314	NASDAQ	ATLO	Thu, Aug 12, 2021	23.77	24.06	23.45	24.06
4313	NASDAQ	ATLO	Wed, Aug 11, 2021	23.82	24.41	23.65	23.86
4312	NASDAQ	ATLO	Tue, Aug 10, 2021	24.09	24.67	23.70	23.83
4311	NASDAQ	ATLO	Mon, Aug 9, 2021	24.24	24.41	24.01	24.05
4310	NASDAQ	ATLO	Fri, Aug 6, 2021	24.26	24.26	24.06	24.12
4309	NASDAQ	ATLO	Thu, Aug 5, 2021	24.06	24.06	23.70	23.99
4308	NASDAQ	ATLO	Wed, Aug 4, 2021	23.84	24.30	23.69	23.69
4307	NASDAQ	ATLO	Tue, Aug 3, 2021	23.73	24.13	23.73	23.99
4306	NASDAQ	ATLO	Mon, Aug 2, 2021	23.74	24.12	23.41	23.69
4305	NASDAQ	ATLO	Fri, Jul 30, 2021	23.63	23.91	23.59	23.59
4304	NASDAQ	ATLO	Thu, Jul 29, 2021	23.86	23.86	23.51	23.59
4303	NASDAQ	ATLO	Wed, Jul 28, 2021	23.64	24.04	23.57	23.97
4302	NASDAQ	ATLO	Tue, Jul 27, 2021	23.63	23.83	23.38	23.62
4301	NASDAQ	ATLO	Mon, Jul 26, 2021	23.53	23.99	23.53	23.75
4300	NASDAQ	ATLO	Fri, Jul 23, 2021	23.45	23.82	23.18	23.44
4299	NASDAQ	ATLO	Thu, Jul 22, 2021	23.26	23.42	23.03	23.28
4298	NASDAQ	ATLO	Wed, Jul 21, 2021	23.42	23.81	23.32	23.32
4297	NASDAQ	ATLO	Tue, Jul 20, 2021	23.33	23.98	23.13	23.19
4296	NASDAQ	ATLO	Mon, Jul 19, 2021	23.75	23.78	23.17	23.25
4295	NASDAQ	ATLO	Fri, Jul 16, 2021	24.02	24.16	23.83	23.83
4294	NASDAQ	ATLO	Thu, Jul 15, 2021	23.65	24.05	23.65	24.00
4293	NASDAQ	ATLO	Wed, Jul 14, 2021	23.57	23.76	23.49	23.63
4292	NASDAQ	ATLO	Tue, Jul 13, 2021	23.59	23.71	23.39	23.66
4291	NASDAQ	ATLO	Mon, Jul 12, 2021	23.69	23.82	23.39	23.68
4290	NASDAQ	ATLO	Fri, Jul 9, 2021	23.45	23.89	23.38	23.84
4289	NASDAQ	ATLO	Thu, Jul 8, 2021	23.45	23.57	22.95	23.27
4288	NASDAQ	ATLO	Wed, Jul 7, 2021	23.86	24.06	23.51	23.70
4287	NASDAQ	ATLO	Tue, Jul 6, 2021	24.59	24.59	23.83	23.84
4286	NASDAQ	ATLO	Fri, Jul 2, 2021	24.75	24.90	24.37	24.58
4285	NASDAQ	ATLO	Thu, Jul 1, 2021	24.55	24.75	24.36	24.72
4284	NASDAQ	ATLO	Wed, Jun 30, 2021	24.50	24.68	24.40	24.51
4283	NASDAQ	ATLO	Tue, Jun 29, 2021	24.78	24.78	24.32	24.45
4282	NASDAQ	ATLO	Mon, Jun 28, 2021	24.70	24.86	24.57	24.69
4281	NASDAQ	ATLO	Fri, Jun 25, 2021	25.03	25.31	24.59	24.60
4280	NASDAQ	ATLO	Thu, Jun 24, 2021	24.89	25.26	24.52	24.96
4279	NASDAQ	ATLO	Wed, Jun 23, 2021	24.49	25.15	24.49	24.81
4278	NASDAQ	ATLO	Tue, Jun 22, 2021	24.55	25.10	24.20	24.85
4277	NASDAQ	ATLO	Mon, Jun 21, 2021	24.74	25.13	24.45	24.55
4276	NASDAQ	ATLO	Fri, Jun 18, 2021	24.80	24.82	24.36	24.67
4275	NASDAQ	ATLO	Thu, Jun 17, 2021	25.08	25.09	24.65	24.77
4274	NASDAQ	ATLO	Wed, Jun 16, 2021	25.04	25.25	24.86	25.15
4273	NASDAQ	ATLO	Tue, Jun 15, 2021	25.14	25.43	24.98	25.15
4272	NASDAQ	ATLO	Mon, Jun 14, 2021	25.03	25.21	24.92	24.97
4271	NASDAQ	ATLO	Fri, Jun 11, 2021	25.20	25.24	25.00	25.12
4270	NASDAQ	ATLO	Thu, Jun 10, 2021	25.44	25.48	25.15	25.19
4269	NASDAQ	ATLO	Wed, Jun 9, 2021	25.18	25.39	25.11	25.16
4268	NASDAQ	ATLO	Tue, Jun 8, 2021	25.40	25.40	25.01	25.18
4267	NASDAQ	ATLO	Mon, Jun 7, 2021	25.75	25.90	25.06	25.34
4266	NASDAQ	ATLO	Fri, Jun 4, 2021	25.50	26.03	25.50	25.71
4265	NASDAQ	ATLO	Thu, Jun 3, 2021	25.31	25.66	25.05	25.52
4264	NASDAQ	ATLO	Wed, Jun 2, 2021	25.79	25.79	25.26	25.45
4263	NASDAQ	ATLO	Tue, Jun 1, 2021	25.47	25.75	25.32	25.70
4262	NASDAQ	ATLO	Fri, May 28, 2021	25.34	25.53	25.11	25.30
4261	NASDAQ	ATLO	Thu, May 27, 2021	25.33	25.49	25.28	25.43
4260	NASDAQ	ATLO	Wed, May 26, 2021	25.00	25.23	24.86	25.16
4259	NASDAQ	ATLO	Tue, May 25, 2021	25.78	25.80	24.79	24.87
4258	NASDAQ	ATLO	Mon, May 24, 2021	25.43	25.73	25.11	25.60
4257	NASDAQ	ATLO	Fri, May 21, 2021	25.30	26.11	25.21	25.37
4256	NASDAQ	ATLO	Thu, May 20, 2021	25.52	25.65	24.81	25.15
4255	NASDAQ	ATLO	Wed, May 19, 2021	25.38	25.51	24.72	25.38
4254	NASDAQ	ATLO	Tue, May 18, 2021	25.89	25.99	25.20	25.45
4253	NASDAQ	ATLO	Mon, May 17, 2021	25.88	26.13	25.64	25.82
4252	NASDAQ	ATLO	Fri, May 14, 2021	25.75	26.10	25.58	26.00
4251	NASDAQ	ATLO	Thu, May 13, 2021	24.63	25.75	24.63	25.75
4250	NASDAQ	ATLO	Wed, May 12, 2021	25.27	25.44	24.27	24.52
4249	NASDAQ	ATLO	Tue, May 11, 2021	25.00	25.47	25.00	25.20
4248	NASDAQ	ATLO	Mon, May 10, 2021	25.27	25.58	25.11	25.25
4247	NASDAQ	ATLO	Fri, May 7, 2021	25.11	25.47	25.01	25.32
4246	NASDAQ	ATLO	Thu, May 6, 2021	25.33	25.37	25.05	25.34
4245	NASDAQ	ATLO	Wed, May 5, 2021	25.23	25.40	25.00	25.22
4244	NASDAQ	ATLO	Tue, May 4, 2021	25.55	25.67	25.09	25.09
4243	NASDAQ	ATLO	Mon, May 3, 2021	25.20	25.68	25.20	25.53
4242	NASDAQ	ATLO	Fri, Apr 30, 2021	25.21	25.34	25.10	25.28
4241	NASDAQ	ATLO	Thu, Apr 29, 2021	25.26	25.38	25.01	25.33
4240	NASDAQ	ATLO	Wed, Apr 28, 2021	25.33	25.66	25.20	25.36
4239	NASDAQ	ATLO	Tue, Apr 27, 2021	25.80	26.00	25.25	25.30
4238	NASDAQ	ATLO	Mon, Apr 26, 2021	25.51	25.76	25.35	25.57
4237	NASDAQ	ATLO	Fri, Apr 23, 2021	25.54	25.72	25.31	25.34
4236	NASDAQ	ATLO	Thu, Apr 22, 2021	25.44	25.60	25.15	25.30
4235	NASDAQ	ATLO	Wed, Apr 21, 2021	25.21	25.53	25.03	25.30
4234	NASDAQ	ATLO	Tue, Apr 20, 2021	25.37	25.78	25.00	25.20
4233	NASDAQ	ATLO	Mon, Apr 19, 2021	25.30	25.36	25.01	25.30
4232	NASDAQ	ATLO	Fri, Apr 16, 2021	25.89	25.89	25.23	25.30
4231	NASDAQ	ATLO	Thu, Apr 15, 2021	25.42	25.59	25.28	25.59
4230	NASDAQ	ATLO	Wed, Apr 14, 2021	25.56	25.74	25.40	25.52
4229	NASDAQ	ATLO	Tue, Apr 13, 2021	25.32	25.70	25.22	25.40
4228	NASDAQ	ATLO	Mon, Apr 12, 2021	25.60	25.64	25.20	25.45
4227	NASDAQ	ATLO	Fri, Apr 9, 2021	25.53	25.73	25.29	25.55
4226	NASDAQ	ATLO	Thu, Apr 8, 2021	25.40	25.50	25.05	25.33
4225	NASDAQ	ATLO	Wed, Apr 7, 2021	25.51	25.77	25.11	25.40
4224	NASDAQ	ATLO	Tue, Apr 6, 2021	25.75	25.83	25.63	25.75
4223	NASDAQ	ATLO	Mon, Apr 5, 2021	26.12	26.21	25.41	25.75
4222	NASDAQ	ATLO	Thu, Apr 1, 2021	25.71	26.02	25.56	26.02
4221	NASDAQ	ATLO	Wed, Mar 31, 2021	26.10	26.10	25.27	25.58
4220	NASDAQ	ATLO	Tue, Mar 30, 2021	26.38	26.70	25.75	25.90
4219	NASDAQ	ATLO	Mon, Mar 29, 2021	26.51	26.51	25.04	25.75
4218	NASDAQ	ATLO	Fri, Mar 26, 2021	26.50	26.84	26.07	26.53
4217	NASDAQ	ATLO	Thu, Mar 25, 2021	25.85	26.37	25.15	26.11
4216	NASDAQ	ATLO	Wed, Mar 24, 2021	26.01	26.69	25.66	25.80
4215	NASDAQ	ATLO	Tue, Mar 23, 2021	25.59	26.14	25.00	25.75
4214	NASDAQ	ATLO	Mon, Mar 22, 2021	26.66	26.72	25.51	25.85
4213	NASDAQ	ATLO	Fri, Mar 19, 2021	26.35	26.99	25.48	26.99
4212	NASDAQ	ATLO	Thu, Mar 18, 2021	26.70	26.80	26.14	26.40
4211	NASDAQ	ATLO	Wed, Mar 17, 2021	25.80	26.82	25.80	26.37
4210	NASDAQ	ATLO	Tue, Mar 16, 2021	25.96	26.76	25.41	25.94
4209	NASDAQ	ATLO	Mon, Mar 15, 2021	26.91	26.91	25.46	26.14
4208	NASDAQ	ATLO	Fri, Mar 12, 2021	27.15	27.66	26.58	26.79
4207	NASDAQ	ATLO	Thu, Mar 11, 2021	27.64	27.64	26.87	27.15
4206	NASDAQ	ATLO	Wed, Mar 10, 2021	27.04	27.63	26.43	27.47
4205	NASDAQ	ATLO	Tue, Mar 9, 2021	26.87	27.90	26.11	27.22
4204	NASDAQ	ATLO	Mon, Mar 8, 2021	25.80	26.90	25.73	26.71
4203	NASDAQ	ATLO	Fri, Mar 5, 2021	24.99	26.95	24.50	25.88
4202	NASDAQ	ATLO	Thu, Mar 4, 2021	24.00	25.21	23.89	24.81
4201	NASDAQ	ATLO	Wed, Mar 3, 2021	23.32	24.46	23.10	23.99
4200	NASDAQ	ATLO	Tue, Mar 2, 2021	23.15	23.33	23.01	23.14
4199	NASDAQ	ATLO	Mon, Mar 1, 2021	23.16	23.23	22.87	23.15
4198	NASDAQ	ATLO	Fri, Feb 26, 2021	23.50	23.50	22.83	22.86
4197	NASDAQ	ATLO	Thu, Feb 25, 2021	23.27	24.07	23.06	23.37
4196	NASDAQ	ATLO	Wed, Feb 24, 2021	23.31	23.47	22.92	23.27
4195	NASDAQ	ATLO	Tue, Feb 23, 2021	22.88	23.50	22.45	23.31
4194	NASDAQ	ATLO	Mon, Feb 22, 2021	22.30	23.50	22.29	22.71
4193	NASDAQ	ATLO	Fri, Feb 19, 2021	22.30	22.64	22.06	22.48
4192	NASDAQ	ATLO	Thu, Feb 18, 2021	22.30	22.65	22.30	22.31
4191	NASDAQ	ATLO	Wed, Feb 17, 2021	22.62	22.99	22.41	22.60
4190	NASDAQ	ATLO	Tue, Feb 16, 2021	22.85	22.85	22.28	22.60
4189	NASDAQ	ATLO	Fri, Feb 12, 2021	22.52	22.98	22.21	22.49
4188	NASDAQ	ATLO	Thu, Feb 11, 2021	23.17	23.22	22.60	22.60
4187	NASDAQ	ATLO	Wed, Feb 10, 2021	23.05	23.30	22.90	22.90
4186	NASDAQ	ATLO	Tue, Feb 9, 2021	23.14	23.43	23.04	23.08
4185	NASDAQ	ATLO	Mon, Feb 8, 2021	23.38	23.38	22.86	23.03
4184	NASDAQ	ATLO	Fri, Feb 5, 2021	23.53	23.83	23.10	23.38
4183	NASDAQ	ATLO	Thu, Feb 4, 2021	22.46	23.46	22.46	23.39
4182	NASDAQ	ATLO	Wed, Feb 3, 2021	22.94	22.94	22.34	22.34
4181	NASDAQ	ATLO	Tue, Feb 2, 2021	22.57	23.37	22.57	22.75
4180	NASDAQ	ATLO	Mon, Feb 1, 2021	22.51	22.86	22.25	22.29
4179	NASDAQ	ATLO	Fri, Jan 29, 2021	22.90	23.03	22.05	22.51
4178	NASDAQ	ATLO	Thu, Jan 28, 2021	23.70	23.74	22.85	22.90
4177	NASDAQ	ATLO	Wed, Jan 27, 2021	23.60	24.13	22.74	23.35
4176	NASDAQ	ATLO	Tue, Jan 26, 2021	24.40	24.52	23.70	23.71
4175	NASDAQ	ATLO	Mon, Jan 25, 2021	24.17	24.46	23.92	24.25
4174	NASDAQ	ATLO	Fri, Jan 22, 2021	24.11	24.52	23.85	24.47
4173	NASDAQ	ATLO	Thu, Jan 21, 2021	24.22	24.40	23.83	24.05
4172	NASDAQ	ATLO	Wed, Jan 20, 2021	24.71	24.71	24.10	24.32
4171	NASDAQ	ATLO	Tue, Jan 19, 2021	24.91	24.95	24.31	24.73
4170	NASDAQ	ATLO	Fri, Jan 15, 2021	24.99	24.99	24.60	24.91
4169	NASDAQ	ATLO	Thu, Jan 14, 2021	25.33	25.65	25.00	25.08
4168	NASDAQ	ATLO	Wed, Jan 13, 2021	24.50	25.52	24.50	25.20
4167	NASDAQ	ATLO	Tue, Jan 12, 2021	23.81	24.79	23.81	24.64
4166	NASDAQ	ATLO	Mon, Jan 11, 2021	24.15	24.15	23.54	23.85
4165	NASDAQ	ATLO	Fri, Jan 8, 2021	24.38	24.38	23.52	24.14
4164	NASDAQ	ATLO	Thu, Jan 7, 2021	24.44	24.46	23.96	24.15
4163	NASDAQ	ATLO	Wed, Jan 6, 2021	23.62	24.43	23.57	24.23
4162	NASDAQ	ATLO	Tue, Jan 5, 2021	23.23	23.78	23.02	23.37
4161	NASDAQ	ATLO	Mon, Jan 4, 2021	24.04	24.04	23.23	23.31
4160	NASDAQ	ATLO	Thu, Dec 31, 2020	23.72	24.24	23.56	24.02
4159	NASDAQ	ATLO	Wed, Dec 30, 2020	23.90	24.02	23.50	23.63
4158	NASDAQ	ATLO	Tue, Dec 29, 2020	24.65	24.65	23.74	23.90
4157	NASDAQ	ATLO	Mon, Dec 28, 2020	24.95	25.23	24.63	24.69
4156	NASDAQ	ATLO	Thu, Dec 24, 2020	25.05	25.21	24.81	24.92
4155	NASDAQ	ATLO	Wed, Dec 23, 2020	24.99	25.35	23.06	25.24
4154	NASDAQ	ATLO	Tue, Dec 22, 2020	24.19	24.98	23.81	24.98
4153	NASDAQ	ATLO	Mon, Dec 21, 2020	25.06	25.39	23.77	24.19
4152	NASDAQ	ATLO	Fri, Dec 18, 2020	26.50	26.61	24.82	25.09
4151	NASDAQ	ATLO	Thu, Dec 17, 2020	26.58	26.58	25.83	26.36
4150	NASDAQ	ATLO	Wed, Dec 16, 2020	26.37	26.50	25.75	26.36
4149	NASDAQ	ATLO	Tue, Dec 15, 2020	25.48	26.47	25.20	26.16
4148	NASDAQ	ATLO	Mon, Dec 14, 2020	25.49	26.24	25.10	25.23
4147	NASDAQ	ATLO	Fri, Dec 11, 2020	24.40	26.87	23.90	25.39
4146	NASDAQ	ATLO	Thu, Dec 10, 2020	24.10	25.15	23.89	24.57
4145	NASDAQ	ATLO	Wed, Dec 9, 2020	23.20	25.64	23.11	24.16
4144	NASDAQ	ATLO	Tue, Dec 8, 2020	22.80	23.23	22.50	23.22
4143	NASDAQ	ATLO	Mon, Dec 7, 2020	22.01	23.26	21.81	22.76
4142	NASDAQ	ATLO	Fri, Dec 4, 2020	22.07	22.26	21.57	22.03
4141	NASDAQ	ATLO	Thu, Dec 3, 2020	21.64	21.84	21.42	21.80
4140	NASDAQ	ATLO	Wed, Dec 2, 2020	22.16	22.45	21.50	21.53
4139	NASDAQ	ATLO	Tue, Dec 1, 2020	22.05	22.92	21.75	22.03
4138	NASDAQ	ATLO	Mon, Nov 30, 2020	22.34	22.34	21.51	21.51
4137	NASDAQ	ATLO	Fri, Nov 27, 2020	22.18	22.19	21.57	21.99
4136	NASDAQ	ATLO	Wed, Nov 25, 2020	22.04	22.75	22.01	22.29
4135	NASDAQ	ATLO	Tue, Nov 24, 2020	21.98	22.41	21.93	22.33
4134	NASDAQ	ATLO	Mon, Nov 23, 2020	21.74	22.00	21.32	21.59
4133	NASDAQ	ATLO	Fri, Nov 20, 2020	20.78	21.54	20.55	21.54
4132	NASDAQ	ATLO	Thu, Nov 19, 2020	20.82	21.23	20.51	21.08
4131	NASDAQ	ATLO	Wed, Nov 18, 2020	21.35	21.74	21.01	21.08
4130	NASDAQ	ATLO	Tue, Nov 17, 2020	21.20	21.75	20.75	21.18
4129	NASDAQ	ATLO	Mon, Nov 16, 2020	20.74	21.73	20.71	21.26
4128	NASDAQ	ATLO	Fri, Nov 13, 2020	20.23	20.51	20.08	20.38
4127	NASDAQ	ATLO	Thu, Nov 12, 2020	20.27	20.52	19.67	19.97
4126	NASDAQ	ATLO	Wed, Nov 11, 2020	21.06	21.06	20.20	20.52
4125	NASDAQ	ATLO	Tue, Nov 10, 2020	20.15	21.56	20.15	20.64
4124	NASDAQ	ATLO	Mon, Nov 9, 2020	19.15	20.91	19.09	19.88
4123	NASDAQ	ATLO	Fri, Nov 6, 2020	19.13	19.52	18.82	18.82
4122	NASDAQ	ATLO	Thu, Nov 5, 2020	18.78	19.47	18.71	19.21
4121	NASDAQ	ATLO	Wed, Nov 4, 2020	19.49	19.51	18.79	18.79
4120	NASDAQ	ATLO	Tue, Nov 3, 2020	19.50	19.72	19.20	19.59
4119	NASDAQ	ATLO	Mon, Nov 2, 2020	19.12	19.53	19.12	19.35
4118	NASDAQ	ATLO	Fri, Oct 30, 2020	18.89	19.36	18.82	19.30
4117	NASDAQ	ATLO	Thu, Oct 29, 2020	19.01	19.31	18.35	18.79
4116	NASDAQ	ATLO	Wed, Oct 28, 2020	19.18	19.85	19.00	19.17
4115	NASDAQ	ATLO	Tue, Oct 27, 2020	19.97	19.99	19.32	19.47
4114	NASDAQ	ATLO	Mon, Oct 26, 2020	19.69	20.19	19.16	19.82
4113	NASDAQ	ATLO	Fri, Oct 23, 2020	20.07	20.14	19.60	19.88
4112	NASDAQ	ATLO	Thu, Oct 22, 2020	19.44	20.27	19.26	20.01
4111	NASDAQ	ATLO	Wed, Oct 21, 2020	18.91	19.27	18.90	19.27
4110	NASDAQ	ATLO	Tue, Oct 20, 2020	19.18	19.18	18.83	18.90
4109	NASDAQ	ATLO	Mon, Oct 19, 2020	20.06	20.15	18.83	18.83
4108	NASDAQ	ATLO	Fri, Oct 16, 2020	19.39	20.36	18.82	20.02
4107	NASDAQ	ATLO	Thu, Oct 15, 2020	18.50	19.52	18.10	19.52
4106	NASDAQ	ATLO	Wed, Oct 14, 2020	17.74	18.56	17.74	18.43
4105	NASDAQ	ATLO	Tue, Oct 13, 2020	18.71	19.40	18.03	18.65
4104	NASDAQ	ATLO	Mon, Oct 12, 2020	18.77	19.41	18.21	18.73
4103	NASDAQ	ATLO	Fri, Oct 9, 2020	18.01	18.91	18.01	18.78
4102	NASDAQ	ATLO	Thu, Oct 8, 2020	18.34	18.99	17.81	18.72
4101	NASDAQ	ATLO	Wed, Oct 7, 2020	18.13	18.49	17.81	18.34
4100	NASDAQ	ATLO	Tue, Oct 6, 2020	17.26	18.40	16.92	17.85
4099	NASDAQ	ATLO	Mon, Oct 5, 2020	16.80	17.40	16.78	17.26
4098	NASDAQ	ATLO	Fri, Oct 2, 2020	16.75	16.99	16.62	16.79
4097	NASDAQ	ATLO	Thu, Oct 1, 2020	16.95	17.00	16.68	16.81
4096	NASDAQ	ATLO	Wed, Sep 30, 2020	16.95	17.16	16.84	16.89
4095	NASDAQ	ATLO	Tue, Sep 29, 2020	16.87	17.11	16.87	16.91
4094	NASDAQ	ATLO	Mon, Sep 28, 2020	17.45	18.00	17.09	17.24
4093	NASDAQ	ATLO	Fri, Sep 25, 2020	16.83	17.46	16.83	17.39
4092	NASDAQ	ATLO	Thu, Sep 24, 2020	16.90	17.47	16.53	16.96
4091	NASDAQ	ATLO	Wed, Sep 23, 2020	17.64	17.95	16.75	16.87
4090	NASDAQ	ATLO	Tue, Sep 22, 2020	18.00	18.00	17.72	17.72
4089	NASDAQ	ATLO	Mon, Sep 21, 2020	18.00	18.27	17.82	17.94
4088	NASDAQ	ATLO	Fri, Sep 18, 2020	18.10	18.41	18.00	18.11
4087	NASDAQ	ATLO	Thu, Sep 17, 2020	18.15	18.50	17.75	18.09
4086	NASDAQ	ATLO	Wed, Sep 16, 2020	18.77	18.77	18.42	18.42
4085	NASDAQ	ATLO	Tue, Sep 15, 2020	18.67	18.74	18.54	18.64
4084	NASDAQ	ATLO	Mon, Sep 14, 2020	18.60	19.05	18.27	18.70
4083	NASDAQ	ATLO	Fri, Sep 11, 2020	18.35	18.75	18.02	18.58
4082	NASDAQ	ATLO	Thu, Sep 10, 2020	18.65	18.80	18.27	18.33
4081	NASDAQ	ATLO	Wed, Sep 9, 2020	19.09	19.16	18.72	18.72
4080	NASDAQ	ATLO	Tue, Sep 8, 2020	19.87	19.87	18.72	18.88
4079	NASDAQ	ATLO	Fri, Sep 4, 2020	20.15	20.35	19.80	19.80
4078	NASDAQ	ATLO	Thu, Sep 3, 2020	20.41	20.41	19.86	20.15
4077	NASDAQ	ATLO	Wed, Sep 2, 2020	20.10	20.43	20.10	20.42
4076	NASDAQ	ATLO	Tue, Sep 1, 2020	19.83	20.15	19.83	20.15
4075	NASDAQ	ATLO	Mon, Aug 31, 2020	20.01	20.12	19.91	19.95
4074	NASDAQ	ATLO	Fri, Aug 28, 2020	20.06	20.31	20.00	20.11
4073	NASDAQ	ATLO	Thu, Aug 27, 2020	19.47	20.10	19.47	20.01
4072	NASDAQ	ATLO	Wed, Aug 26, 2020	19.70	19.70	19.19	19.27
4071	NASDAQ	ATLO	Tue, Aug 25, 2020	19.90	19.90	19.58	19.71
4070	NASDAQ	ATLO	Mon, Aug 24, 2020	19.70	20.00	19.70	19.76
4069	NASDAQ	ATLO	Fri, Aug 21, 2020	19.42	19.61	19.42	19.51
4068	NASDAQ	ATLO	Thu, Aug 20, 2020	19.65	19.68	19.31	19.49
4067	NASDAQ	ATLO	Wed, Aug 19, 2020	19.50	20.00	19.48	19.84
4066	NASDAQ	ATLO	Tue, Aug 18, 2020	19.68	19.68	19.30	19.38
4065	NASDAQ	ATLO	Mon, Aug 17, 2020	19.50	19.77	19.39	19.56
4064	NASDAQ	ATLO	Fri, Aug 14, 2020	19.11	19.99	19.02	19.50
4063	NASDAQ	ATLO	Thu, Aug 13, 2020	19.28	19.28	18.97	18.99
4062	NASDAQ	ATLO	Wed, Aug 12, 2020	19.71	19.71	19.37	19.43
4061	NASDAQ	ATLO	Tue, Aug 11, 2020	19.96	20.00	19.47	19.47
4060	NASDAQ	ATLO	Mon, Aug 10, 2020	19.44	19.85	19.44	19.73
4059	NASDAQ	ATLO	Fri, Aug 7, 2020	19.00	19.79	18.87	19.74
4058	NASDAQ	ATLO	Thu, Aug 6, 2020	18.78	19.20	18.78	19.09
4057	NASDAQ	ATLO	Wed, Aug 5, 2020	18.94	19.09	18.47	18.97
4056	NASDAQ	ATLO	Tue, Aug 4, 2020	18.80	18.94	18.72	18.93
4055	NASDAQ	ATLO	Mon, Aug 3, 2020	18.87	18.94	18.72	18.94
4054	NASDAQ	ATLO	Fri, Jul 31, 2020	19.01	19.09	18.41	18.50
4053	NASDAQ	ATLO	Thu, Jul 30, 2020	19.33	19.33	18.95	19.15
4052	NASDAQ	ATLO	Wed, Jul 29, 2020	19.26	19.98	19.18	19.81
4051	NASDAQ	ATLO	Tue, Jul 28, 2020	19.12	19.50	19.12	19.26
4050	NASDAQ	ATLO	Mon, Jul 27, 2020	19.05	19.30	19.05	19.20
4049	NASDAQ	ATLO	Fri, Jul 24, 2020	19.18	19.30	19.03	19.05
4048	NASDAQ	ATLO	Thu, Jul 23, 2020	19.11	19.23	19.00	19.19
4047	NASDAQ	ATLO	Wed, Jul 22, 2020	19.04	19.26	19.04	19.23
4046	NASDAQ	ATLO	Tue, Jul 21, 2020	18.90	19.38	18.77	19.38
4045	NASDAQ	ATLO	Mon, Jul 20, 2020	18.56	18.79	18.15	18.75
4044	NASDAQ	ATLO	Fri, Jul 17, 2020	18.77	19.33	18.25	18.25
4043	NASDAQ	ATLO	Thu, Jul 16, 2020	19.36	19.36	18.75	18.85
4042	NASDAQ	ATLO	Wed, Jul 15, 2020	19.00	19.84	19.00	19.36
4041	NASDAQ	ATLO	Tue, Jul 14, 2020	18.85	18.96	18.65	18.83
4040	NASDAQ	ATLO	Mon, Jul 13, 2020	18.78	19.05	18.59	18.94
4039	NASDAQ	ATLO	Fri, Jul 10, 2020	18.03	18.78	18.03	18.78
4038	NASDAQ	ATLO	Thu, Jul 9, 2020	18.60	18.98	17.83	18.03
4037	NASDAQ	ATLO	Wed, Jul 8, 2020	18.67	18.73	18.43	18.51
4036	NASDAQ	ATLO	Tue, Jul 7, 2020	19.38	19.38	18.73	18.73
4035	NASDAQ	ATLO	Mon, Jul 6, 2020	19.74	19.75	19.50	19.58
4034	NASDAQ	ATLO	Thu, Jul 2, 2020	19.85	19.85	19.35	19.52
4033	NASDAQ	ATLO	Wed, Jul 1, 2020	19.44	19.59	19.40	19.58
4032	NASDAQ	ATLO	Tue, Jun 30, 2020	19.53	19.86	19.43	19.74
4031	NASDAQ	ATLO	Mon, Jun 29, 2020	19.30	19.64	19.30	19.62
4030	NASDAQ	ATLO	Fri, Jun 26, 2020	19.24	19.45	18.63	19.30
4029	NASDAQ	ATLO	Thu, Jun 25, 2020	19.01	19.58	18.90	19.58
4028	NASDAQ	ATLO	Wed, Jun 24, 2020	19.60	19.65	18.97	19.13
4027	NASDAQ	ATLO	Tue, Jun 23, 2020	19.65	19.93	19.65	19.90
4026	NASDAQ	ATLO	Mon, Jun 22, 2020	19.72	19.94	19.50	19.75
4025	NASDAQ	ATLO	Fri, Jun 19, 2020	19.95	20.00	19.43	19.99
4024	NASDAQ	ATLO	Thu, Jun 18, 2020	19.70	19.90	19.54	19.90
4023	NASDAQ	ATLO	Wed, Jun 17, 2020	19.82	20.31	19.75	19.92
4022	NASDAQ	ATLO	Tue, Jun 16, 2020	20.59	20.59	19.70	20.10
4021	NASDAQ	ATLO	Mon, Jun 15, 2020	18.53	19.76	18.53	19.76
4020	NASDAQ	ATLO	Fri, Jun 12, 2020	19.15	19.23	18.50	19.21
4019	NASDAQ	ATLO	Thu, Jun 11, 2020	19.00	19.06	18.25	18.27
4018	NASDAQ	ATLO	Wed, Jun 10, 2020	20.00	20.01	19.55	19.56
4017	NASDAQ	ATLO	Tue, Jun 9, 2020	20.27	20.41	20.05	20.05
4016	NASDAQ	ATLO	Mon, Jun 8, 2020	21.29	21.41	20.54	20.68
4015	NASDAQ	ATLO	Fri, Jun 5, 2020	20.80	21.45	20.80	21.00
4014	NASDAQ	ATLO	Thu, Jun 4, 2020	20.15	20.73	19.89	20.57
4013	NASDAQ	ATLO	Wed, Jun 3, 2020	19.72	20.72	19.72	20.21
4012	NASDAQ	ATLO	Tue, Jun 2, 2020	19.62	19.70	19.04	19.27
4011	NASDAQ	ATLO	Mon, Jun 1, 2020	19.99	20.07	19.35	19.35
4010	NASDAQ	ATLO	Fri, May 29, 2020	19.68	20.18	19.24	20.10
4009	NASDAQ	ATLO	Thu, May 28, 2020	21.13	21.21	19.93	19.93
4008	NASDAQ	ATLO	Wed, May 27, 2020	20.11	20.93	19.80	20.92
4007	NASDAQ	ATLO	Tue, May 26, 2020	19.94	20.05	19.48	19.86
4006	NASDAQ	ATLO	Fri, May 22, 2020	19.69	19.69	19.01	19.24
4005	NASDAQ	ATLO	Thu, May 21, 2020	19.12	19.91	18.89	19.59
4004	NASDAQ	ATLO	Wed, May 20, 2020	18.80	19.41	18.64	18.89
4003	NASDAQ	ATLO	Tue, May 19, 2020	19.97	19.97	18.22	18.58
4002	NASDAQ	ATLO	Mon, May 18, 2020	18.98	20.49	18.37	20.17
4001	NASDAQ	ATLO	Fri, May 15, 2020	18.09	18.59	17.94	18.20
4000	NASDAQ	ATLO	Thu, May 14, 2020	17.58	17.98	17.25	17.89
3999	NASDAQ	ATLO	Wed, May 13, 2020	18.02	18.19	17.50	17.98
3998	NASDAQ	ATLO	Tue, May 12, 2020	19.12	19.12	17.75	17.80
3997	NASDAQ	ATLO	Mon, May 11, 2020	19.54	19.89	18.96	18.96
3996	NASDAQ	ATLO	Fri, May 8, 2020	19.28	20.19	19.28	19.79
3995	NASDAQ	ATLO	Thu, May 7, 2020	19.01	19.22	18.51	18.78
3994	NASDAQ	ATLO	Wed, May 6, 2020	18.81	18.91	18.30	18.89
3993	NASDAQ	ATLO	Tue, May 5, 2020	19.77	20.21	18.64	18.64
3992	NASDAQ	ATLO	Mon, May 4, 2020	19.48	20.55	19.12	19.23
3991	NASDAQ	ATLO	Fri, May 1, 2020	20.56	20.79	18.96	19.93
3990	NASDAQ	ATLO	Thu, Apr 30, 2020	23.09	23.09	20.86	21.20
3989	NASDAQ	ATLO	Wed, Apr 29, 2020	21.51	23.89	20.75	23.15
3988	NASDAQ	ATLO	Tue, Apr 28, 2020	20.81	21.52	20.64	20.80
3987	NASDAQ	ATLO	Mon, Apr 27, 2020	19.57	20.69	19.57	20.36
3986	NASDAQ	ATLO	Fri, Apr 24, 2020	18.46	19.43	18.36	19.43
3985	NASDAQ	ATLO	Thu, Apr 23, 2020	18.18	19.80	18.18	18.60
3984	NASDAQ	ATLO	Wed, Apr 22, 2020	18.77	18.85	18.29	18.34
3983	NASDAQ	ATLO	Tue, Apr 21, 2020	18.28	18.82	18.28	18.30
3982	NASDAQ	ATLO	Mon, Apr 20, 2020	18.91	19.85	17.62	18.31
3981	NASDAQ	ATLO	Fri, Apr 17, 2020	18.64	19.75	18.35	19.31
3980	NASDAQ	ATLO	Thu, Apr 16, 2020	19.11	19.56	17.89	18.19
3979	NASDAQ	ATLO	Wed, Apr 15, 2020	20.00	20.00	18.95	19.10
3978	NASDAQ	ATLO	Tue, Apr 14, 2020	20.66	21.00	20.00	20.00
3977	NASDAQ	ATLO	Mon, Apr 13, 2020	20.84	20.84	20.44	20.44
3976	NASDAQ	ATLO	Thu, Apr 9, 2020	20.55	20.84	20.44	20.84
3975	NASDAQ	ATLO	Wed, Apr 8, 2020	20.36	20.56	20.20	20.45
3974	NASDAQ	ATLO	Tue, Apr 7, 2020	20.04	20.72	19.68	20.31
3973	NASDAQ	ATLO	Mon, Apr 6, 2020	18.80	20.22	18.61	20.22
3972	NASDAQ	ATLO	Fri, Apr 3, 2020	18.27	18.69	17.80	18.01
3971	NASDAQ	ATLO	Thu, Apr 2, 2020	19.00	19.68	17.80	18.69
3970	NASDAQ	ATLO	Wed, Apr 1, 2020	19.50	20.25	18.73	19.03
3969	NASDAQ	ATLO	Tue, Mar 31, 2020	19.77	20.86	19.04	20.45
3968	NASDAQ	ATLO	Mon, Mar 30, 2020	19.96	20.74	19.78	20.15
3967	NASDAQ	ATLO	Fri, Mar 27, 2020	21.00	21.96	19.96	19.96
3966	NASDAQ	ATLO	Thu, Mar 26, 2020	21.17	22.12	21.13	21.50
3965	NASDAQ	ATLO	Wed, Mar 25, 2020	20.54	21.39	19.76	21.02
3964	NASDAQ	ATLO	Tue, Mar 24, 2020	21.20	21.53	19.75	20.70
3963	NASDAQ	ATLO	Mon, Mar 23, 2020	19.38	20.65	18.72	19.27
3962	NASDAQ	ATLO	Fri, Mar 20, 2020	20.87	21.00	18.85	18.90
3961	NASDAQ	ATLO	Thu, Mar 19, 2020	20.60	21.62	20.46	21.00
3960	NASDAQ	ATLO	Wed, Mar 18, 2020	20.70	21.19	19.27	20.50
3959	NASDAQ	ATLO	Tue, Mar 17, 2020	18.20	22.60	18.20	22.00
3958	NASDAQ	ATLO	Mon, Mar 16, 2020	21.67	22.06	18.00	18.00
3957	NASDAQ	ATLO	Fri, Mar 13, 2020	19.93	23.00	19.62	22.75
3956	NASDAQ	ATLO	Thu, Mar 12, 2020	19.41	21.00	18.40	18.80
3955	NASDAQ	ATLO	Wed, Mar 11, 2020	22.97	23.00	20.95	21.14
3954	NASDAQ	ATLO	Tue, Mar 10, 2020	23.22	25.01	22.75	22.95
3953	NASDAQ	ATLO	Mon, Mar 9, 2020	25.39	25.39	22.36	22.69
3952	NASDAQ	ATLO	Fri, Mar 6, 2020	26.11	26.81	25.57	25.88
3951	NASDAQ	ATLO	Thu, Mar 5, 2020	26.35	26.59	25.94	26.57
3950	NASDAQ	ATLO	Wed, Mar 4, 2020	26.81	26.83	25.91	26.83
3949	NASDAQ	ATLO	Tue, Mar 3, 2020	26.28	26.75	26.25	26.64
3948	NASDAQ	ATLO	Mon, Mar 2, 2020	25.85	26.45	25.70	26.45
3947	NASDAQ	ATLO	Fri, Feb 28, 2020	26.21	26.50	25.60	25.87
3946	NASDAQ	ATLO	Thu, Feb 27, 2020	26.46	26.88	26.01	26.50
3945	NASDAQ	ATLO	Wed, Feb 26, 2020	26.89	26.94	26.72	26.80
3944	NASDAQ	ATLO	Tue, Feb 25, 2020	26.92	26.99	26.70	26.88
3943	NASDAQ	ATLO	Mon, Feb 24, 2020	26.80	27.00	26.75	27.00
3942	NASDAQ	ATLO	Fri, Feb 21, 2020	27.08	27.08	26.78	26.88
3941	NASDAQ	ATLO	Thu, Feb 20, 2020	26.90	27.08	26.80	27.02
3940	NASDAQ	ATLO	Wed, Feb 19, 2020	27.17	27.25	26.90	26.95
3939	NASDAQ	ATLO	Tue, Feb 18, 2020	27.10	27.30	27.04	27.28
3938	NASDAQ	ATLO	Fri, Feb 14, 2020	27.00	27.32	26.99	27.11
3937	NASDAQ	ATLO	Thu, Feb 13, 2020	26.92	26.99	26.90	26.99
3936	NASDAQ	ATLO	Wed, Feb 12, 2020	27.00	27.00	26.82	26.90
3935	NASDAQ	ATLO	Tue, Feb 11, 2020	27.00	27.00	26.81	26.91
3934	NASDAQ	ATLO	Mon, Feb 10, 2020	26.86	27.00	26.75	27.00
3933	NASDAQ	ATLO	Fri, Feb 7, 2020	26.98	27.03	26.83	26.91
3932	NASDAQ	ATLO	Thu, Feb 6, 2020	26.98	27.06	26.75	26.96
3931	NASDAQ	ATLO	Wed, Feb 5, 2020	26.70	26.94	26.70	26.94
3930	NASDAQ	ATLO	Tue, Feb 4, 2020	26.74	26.77	26.57	26.72
3929	NASDAQ	ATLO	Mon, Feb 3, 2020	26.84	26.85	26.53	26.78
3928	NASDAQ	ATLO	Fri, Jan 31, 2020	26.75	26.85	26.40	26.68
3927	NASDAQ	ATLO	Thu, Jan 30, 2020	26.86	26.89	26.67	26.88
3926	NASDAQ	ATLO	Wed, Jan 29, 2020	27.11	27.16	26.82	27.09
3925	NASDAQ	ATLO	Tue, Jan 28, 2020	26.86	27.23	26.86	27.23
3924	NASDAQ	ATLO	Mon, Jan 27, 2020	26.92	27.05	26.92	26.95
3923	NASDAQ	ATLO	Fri, Jan 24, 2020	27.09	27.27	26.96	27.10
3922	NASDAQ	ATLO	Thu, Jan 23, 2020	27.01	27.17	26.87	27.17
3921	NASDAQ	ATLO	Wed, Jan 22, 2020	26.90	27.04	26.87	27.03
3920	NASDAQ	ATLO	Tue, Jan 21, 2020	27.17	27.17	26.84	27.00
3919	NASDAQ	ATLO	Fri, Jan 17, 2020	27.20	27.20	27.05	27.13
3918	NASDAQ	ATLO	Thu, Jan 16, 2020	27.09	27.25	27.09	27.13
3917	NASDAQ	ATLO	Wed, Jan 15, 2020	27.15	27.33	26.94	27.23
3916	NASDAQ	ATLO	Tue, Jan 14, 2020	27.07	27.24	27.07	27.20
3915	NASDAQ	ATLO	Mon, Jan 13, 2020	27.42	27.42	26.95	27.20
3914	NASDAQ	ATLO	Fri, Jan 10, 2020	27.46	27.46	27.00	27.16
3913	NASDAQ	ATLO	Thu, Jan 9, 2020	27.30	27.40	27.26	27.40
3912	NASDAQ	ATLO	Wed, Jan 8, 2020	27.28	27.35	27.22	27.22
3911	NASDAQ	ATLO	Tue, Jan 7, 2020	27.15	27.29	27.12	27.20
3910	NASDAQ	ATLO	Mon, Jan 6, 2020	26.80	27.27	26.80	27.19
3909	NASDAQ	ATLO	Fri, Jan 3, 2020	27.47	27.47	25.76	26.80
3908	NASDAQ	ATLO	Thu, Jan 2, 2020	28.05	28.05	27.61	27.79
3907	NASDAQ	ATLO	Tue, Dec 31, 2019	27.99	28.06	27.79	28.06
3906	NASDAQ	ATLO	Mon, Dec 30, 2019	27.93	28.06	27.85	27.95
3905	NASDAQ	ATLO	Fri, Dec 27, 2019	27.89	28.00	27.80	27.87
3904	NASDAQ	ATLO	Thu, Dec 26, 2019	27.75	27.75	27.61	27.61
3903	NASDAQ	ATLO	Tue, Dec 24, 2019	28.02	28.02	27.78	27.78
3902	NASDAQ	ATLO	Mon, Dec 23, 2019	27.88	27.88	27.81	27.83
3901	NASDAQ	ATLO	Fri, Dec 20, 2019	27.98	28.12	27.93	28.12
3900	NASDAQ	ATLO	Thu, Dec 19, 2019	28.03	28.05	27.82	27.88
3899	NASDAQ	ATLO	Wed, Dec 18, 2019	28.14	28.16	27.86	27.86
3898	NASDAQ	ATLO	Tue, Dec 17, 2019	27.83	28.05	27.83	27.97
3897	NASDAQ	ATLO	Mon, Dec 16, 2019	28.41	28.41	27.89	27.97
3896	NASDAQ	ATLO	Fri, Dec 13, 2019	28.50	28.61	28.05	28.06
3895	NASDAQ	ATLO	Thu, Dec 12, 2019	27.65	28.59	27.65	28.59
3894	NASDAQ	ATLO	Wed, Dec 11, 2019	28.06	28.36	27.40	28.36
3893	NASDAQ	ATLO	Tue, Dec 10, 2019	27.40	28.01	27.40	28.01
3892	NASDAQ	ATLO	Mon, Dec 9, 2019	27.80	28.09	27.74	27.74
3891	NASDAQ	ATLO	Fri, Dec 6, 2019	27.60	28.30	27.59	27.74
3890	NASDAQ	ATLO	Thu, Dec 5, 2019	27.57	27.57	27.57	27.57
3889	NASDAQ	ATLO	Wed, Dec 4, 2019	27.90	28.00	27.64	27.64
3888	NASDAQ	ATLO	Tue, Dec 3, 2019	27.50	27.99	27.50	27.75
3887	NASDAQ	ATLO	Mon, Dec 2, 2019	27.84	27.96	27.64	27.72
3886	NASDAQ	ATLO	Fri, Nov 29, 2019	28.19	28.19	28.19	28.19
3885	NASDAQ	ATLO	Wed, Nov 27, 2019	27.82	28.24	27.80	28.10
3884	NASDAQ	ATLO	Tue, Nov 26, 2019	28.60	28.69	27.87	27.87
3883	NASDAQ	ATLO	Mon, Nov 25, 2019	27.74	28.60	27.74	28.46
3882	NASDAQ	ATLO	Fri, Nov 22, 2019	28.15	28.15	27.70	27.75
3881	NASDAQ	ATLO	Thu, Nov 21, 2019	28.05	28.46	27.72	27.95
3880	NASDAQ	ATLO	Wed, Nov 20, 2019	28.15	28.50	27.93	28.02
3879	NASDAQ	ATLO	Tue, Nov 19, 2019	27.88	28.50	27.69	28.34
3878	NASDAQ	ATLO	Mon, Nov 18, 2019	27.88	28.12	27.62	28.12
3877	NASDAQ	ATLO	Fri, Nov 15, 2019	27.72	27.88	27.61	27.88
3876	NASDAQ	ATLO	Thu, Nov 14, 2019	27.28	27.66	27.23	27.48
3875	NASDAQ	ATLO	Wed, Nov 13, 2019	27.15	27.36	27.03	27.30
3874	NASDAQ	ATLO	Tue, Nov 12, 2019	27.22	27.35	26.99	27.19
3873	NASDAQ	ATLO	Mon, Nov 11, 2019	27.02	27.23	26.97	27.17
3872	NASDAQ	ATLO	Fri, Nov 8, 2019	27.48	27.48	27.12	27.12
3871	NASDAQ	ATLO	Thu, Nov 7, 2019	27.44	27.77	27.01	27.30
3870	NASDAQ	ATLO	Wed, Nov 6, 2019	28.50	28.50	27.25	27.27
3869	NASDAQ	ATLO	Tue, Nov 5, 2019	27.86	28.70	27.64	28.70
3868	NASDAQ	ATLO	Mon, Nov 4, 2019	27.40	27.93	27.25	27.83
3867	NASDAQ	ATLO	Fri, Nov 1, 2019	27.68	27.68	27.35	27.50
3866	NASDAQ	ATLO	Thu, Oct 31, 2019	27.85	27.98	27.25	27.70
3865	NASDAQ	ATLO	Wed, Oct 30, 2019	28.24	28.24	27.98	28.16
3864	NASDAQ	ATLO	Tue, Oct 29, 2019	27.78	28.03	27.53	27.95
3863	NASDAQ	ATLO	Mon, Oct 28, 2019	27.20	27.97	27.20	27.85
3862	NASDAQ	ATLO	Fri, Oct 25, 2019	27.40	27.51	27.18	27.23
3861	NASDAQ	ATLO	Thu, Oct 24, 2019	27.43	27.45	27.06	27.23
3860	NASDAQ	ATLO	Wed, Oct 23, 2019	27.61	27.68	27.35	27.35
3859	NASDAQ	ATLO	Tue, Oct 22, 2019	27.92	27.92	27.43	27.63
3858	NASDAQ	ATLO	Mon, Oct 21, 2019	27.65	28.00	27.53	28.00
3857	NASDAQ	ATLO	Fri, Oct 18, 2019	27.36	27.65	27.36	27.50
3856	NASDAQ	ATLO	Thu, Oct 17, 2019	27.65	27.65	27.37	27.50
3855	NASDAQ	ATLO	Wed, Oct 16, 2019	27.41	27.77	27.37	27.46
3854	NASDAQ	ATLO	Tue, Oct 15, 2019	27.35	27.67	27.25	27.41
3853	NASDAQ	ATLO	Mon, Oct 14, 2019	27.86	27.94	27.31	27.42
3852	NASDAQ	ATLO	Fri, Oct 11, 2019	27.75	28.26	27.40	27.92
3851	NASDAQ	ATLO	Thu, Oct 10, 2019	27.43	27.74	27.43	27.51
3850	NASDAQ	ATLO	Wed, Oct 9, 2019	27.40	27.68	27.28	27.40
3849	NASDAQ	ATLO	Tue, Oct 8, 2019	27.37	27.38	27.17	27.19
3848	NASDAQ	ATLO	Mon, Oct 7, 2019	27.38	27.54	27.35	27.35
3847	NASDAQ	ATLO	Fri, Oct 4, 2019	27.65	27.75	27.64	27.69
3846	NASDAQ	ATLO	Thu, Oct 3, 2019	27.83	27.89	27.35	27.79
3845	NASDAQ	ATLO	Wed, Oct 2, 2019	28.50	28.50	27.87	27.87
3844	NASDAQ	ATLO	Tue, Oct 1, 2019	28.87	29.30	28.57	28.65
3843	NASDAQ	ATLO	Mon, Sep 30, 2019	29.09	29.24	28.41	28.61
3842	NASDAQ	ATLO	Fri, Sep 27, 2019	28.65	29.19	28.65	28.87
3841	NASDAQ	ATLO	Thu, Sep 26, 2019	28.90	29.10	28.50	28.74
3840	NASDAQ	ATLO	Wed, Sep 25, 2019	28.58	29.27	28.14	29.01
3839	NASDAQ	ATLO	Tue, Sep 24, 2019	28.77	29.10	27.89	27.93
3838	NASDAQ	ATLO	Mon, Sep 23, 2019	28.90	29.04	28.64	28.85
3837	NASDAQ	ATLO	Fri, Sep 20, 2019	27.83	28.97	27.20	28.97
3836	NASDAQ	ATLO	Thu, Sep 19, 2019	28.81	29.00	27.64	27.64
3835	NASDAQ	ATLO	Wed, Sep 18, 2019	28.20	28.99	28.00	28.83
3834	NASDAQ	ATLO	Tue, Sep 17, 2019	28.00	28.44	27.92	28.08
3833	NASDAQ	ATLO	Mon, Sep 16, 2019	28.04	28.50	27.86	28.02
3832	NASDAQ	ATLO	Fri, Sep 13, 2019	28.00	28.30	27.89	28.29
3831	NASDAQ	ATLO	Thu, Sep 12, 2019	27.55	28.00	27.32	28.00
3830	NASDAQ	ATLO	Wed, Sep 11, 2019	27.88	27.88	27.15	27.79
3829	NASDAQ	ATLO	Tue, Sep 10, 2019	26.81	27.95	26.81	27.68
3828	NASDAQ	ATLO	Mon, Sep 9, 2019	26.54	26.80	26.54	26.80
3827	NASDAQ	ATLO	Fri, Sep 6, 2019	27.00	27.00	26.50	26.50
3826	NASDAQ	ATLO	Thu, Sep 5, 2019	26.71	27.10	26.54	26.71
3825	NASDAQ	ATLO	Wed, Sep 4, 2019	26.39	26.72	26.30	26.72
3824	NASDAQ	ATLO	Tue, Sep 3, 2019	26.43	26.81	26.03	26.17
3823	NASDAQ	ATLO	Fri, Aug 30, 2019	27.31	27.52	26.32	26.47
3822	NASDAQ	ATLO	Thu, Aug 29, 2019	27.00	27.40	26.75	27.40
3821	NASDAQ	ATLO	Wed, Aug 28, 2019	26.41	27.00	26.41	27.00
3820	NASDAQ	ATLO	Tue, Aug 27, 2019	26.38	26.41	26.17	26.41
3819	NASDAQ	ATLO	Mon, Aug 26, 2019	25.77	26.58	25.50	26.40
3818	NASDAQ	ATLO	Fri, Aug 23, 2019	26.04	26.04	25.50	25.72
3817	NASDAQ	ATLO	Thu, Aug 22, 2019	25.85	26.39	25.85	26.06
3816	NASDAQ	ATLO	Wed, Aug 21, 2019	26.20	26.37	26.00	26.00
3815	NASDAQ	ATLO	Tue, Aug 20, 2019	26.08	26.71	26.08	26.20
3814	NASDAQ	ATLO	Mon, Aug 19, 2019	26.52	26.52	26.32	26.42
3813	NASDAQ	ATLO	Fri, Aug 16, 2019	26.24	26.67	26.04	26.56
3812	NASDAQ	ATLO	Thu, Aug 15, 2019	26.00	26.22	25.93	26.14
3811	NASDAQ	ATLO	Wed, Aug 14, 2019	26.58	26.58	25.96	26.00
3810	NASDAQ	ATLO	Tue, Aug 13, 2019	26.55	26.89	26.51	26.83
3809	NASDAQ	ATLO	Mon, Aug 12, 2019	26.07	26.52	26.07	26.22
3808	NASDAQ	ATLO	Fri, Aug 9, 2019	26.14	26.35	25.80	26.07
3807	NASDAQ	ATLO	Thu, Aug 8, 2019	25.92	26.74	25.92	25.99
3806	NASDAQ	ATLO	Wed, Aug 7, 2019	26.34	26.34	26.00	26.07
3805	NASDAQ	ATLO	Tue, Aug 6, 2019	26.47	26.52	26.21	26.26
3804	NASDAQ	ATLO	Mon, Aug 5, 2019	26.71	26.71	26.16	26.18
3803	NASDAQ	ATLO	Fri, Aug 2, 2019	26.63	27.13	26.63	26.77
3802	NASDAQ	ATLO	Thu, Aug 1, 2019	27.59	27.86	26.66	26.76
3801	NASDAQ	ATLO	Wed, Jul 31, 2019	27.54	27.69	26.36	27.31
3800	NASDAQ	ATLO	Tue, Jul 30, 2019	27.53	27.90	27.41	27.73
3799	NASDAQ	ATLO	Mon, Jul 29, 2019	27.51	27.85	27.51	27.60
3798	NASDAQ	ATLO	Fri, Jul 26, 2019	27.50	27.85	27.35	27.67
3797	NASDAQ	ATLO	Thu, Jul 25, 2019	27.64	27.64	27.28	27.59
3796	NASDAQ	ATLO	Wed, Jul 24, 2019	27.34	27.85	27.25	27.43
3795	NASDAQ	ATLO	Tue, Jul 23, 2019	27.20	27.38	27.20	27.38
3794	NASDAQ	ATLO	Mon, Jul 22, 2019	27.28	27.28	27.01	27.19
3793	NASDAQ	ATLO	Fri, Jul 19, 2019	27.08	27.30	27.00	27.20
3792	NASDAQ	ATLO	Thu, Jul 18, 2019	27.24	27.37	26.72	27.32
3791	NASDAQ	ATLO	Wed, Jul 17, 2019	26.68	27.34	26.68	27.22
3790	NASDAQ	ATLO	Tue, Jul 16, 2019	26.91	26.91	26.78	26.78
3789	NASDAQ	ATLO	Mon, Jul 15, 2019	26.52	26.76	26.52	26.76
3788	NASDAQ	ATLO	Fri, Jul 12, 2019	27.28	27.32	26.81	26.81
3787	NASDAQ	ATLO	Thu, Jul 11, 2019	27.08	27.08	26.50	26.96
3786	NASDAQ	ATLO	Wed, Jul 10, 2019	27.14	27.19	26.22	27.09
3785	NASDAQ	ATLO	Tue, Jul 9, 2019	0.00	0.00	0.00	27.11
3784	NASDAQ	ATLO	Mon, Jul 8, 2019	27.04	27.37	27.04	27.11
3783	NASDAQ	ATLO	Fri, Jul 5, 2019	27.08	27.41	27.08	27.10
3782	NASDAQ	ATLO	Wed, Jul 3, 2019	27.20	27.35	26.78	26.78
3781	NASDAQ	ATLO	Tue, Jul 2, 2019	27.20	27.20	27.20	27.20
3780	NASDAQ	ATLO	Mon, Jul 1, 2019	27.48	27.48	26.90	26.90
3779	NASDAQ	ATLO	Fri, Jun 28, 2019	26.89	27.85	26.67	27.10
3778	NASDAQ	ATLO	Thu, Jun 27, 2019	26.45	27.25	26.11	27.25
3777	NASDAQ	ATLO	Wed, Jun 26, 2019	26.21	26.99	25.83	26.31
3776	NASDAQ	ATLO	Tue, Jun 25, 2019	26.78	26.78	26.10	26.33
3775	NASDAQ	ATLO	Mon, Jun 24, 2019	27.00	27.16	26.36	26.50
3774	NASDAQ	ATLO	Fri, Jun 21, 2019	25.87	27.00	25.75	27.00
3773	NASDAQ	ATLO	Thu, Jun 20, 2019	26.88	27.43	25.90	26.03
3772	NASDAQ	ATLO	Wed, Jun 19, 2019	26.80	26.99	26.51	26.99
3771	NASDAQ	ATLO	Tue, Jun 18, 2019	26.57	27.10	26.48	26.95
3770	NASDAQ	ATLO	Mon, Jun 17, 2019	26.58	26.82	26.25	26.76
3769	NASDAQ	ATLO	Fri, Jun 14, 2019	26.23	26.77	26.13	26.36
3768	NASDAQ	ATLO	Thu, Jun 13, 2019	26.55	26.55	26.02	26.30
3767	NASDAQ	ATLO	Wed, Jun 12, 2019	26.06	26.40	25.95	26.40
3766	NASDAQ	ATLO	Tue, Jun 11, 2019	26.09	26.55	25.87	26.25
3765	NASDAQ	ATLO	Mon, Jun 10, 2019	25.63	26.30	25.63	26.15
3764	NASDAQ	ATLO	Fri, Jun 7, 2019	25.68	26.08	25.46	25.60
3763	NASDAQ	ATLO	Thu, Jun 6, 2019	25.94	25.94	25.40	25.40
3762	NASDAQ	ATLO	Wed, Jun 5, 2019	26.40	26.40	25.52	25.79
3761	NASDAQ	ATLO	Tue, Jun 4, 2019	27.17	27.17	26.26	26.46
3760	NASDAQ	ATLO	Mon, Jun 3, 2019	26.50	27.10	26.26	27.10
3759	NASDAQ	ATLO	Fri, May 31, 2019	26.44	26.86	26.06	26.30
3758	NASDAQ	ATLO	Thu, May 30, 2019	26.65	26.65	26.17	26.59
3757	NASDAQ	ATLO	Wed, May 29, 2019	26.63	27.09	26.28	26.34
3756	NASDAQ	ATLO	Tue, May 28, 2019	26.92	27.59	26.62	26.62
3755	NASDAQ	ATLO	Fri, May 24, 2019	26.83	27.11	26.79	27.09
3754	NASDAQ	ATLO	Thu, May 23, 2019	26.07	26.82	26.07	26.43
3753	NASDAQ	ATLO	Wed, May 22, 2019	26.97	27.35	26.55	26.67
3752	NASDAQ	ATLO	Tue, May 21, 2019	27.35	27.70	26.75	27.20
3751	NASDAQ	ATLO	Mon, May 20, 2019	27.00	27.99	26.76	26.97
3750	NASDAQ	ATLO	Fri, May 17, 2019	27.65	27.65	27.14	27.39
3749	NASDAQ	ATLO	Thu, May 16, 2019	28.39	28.47	27.86	27.90
3748	NASDAQ	ATLO	Wed, May 15, 2019	28.54	28.81	27.92	28.58
3747	NASDAQ	ATLO	Tue, May 14, 2019	28.86	28.86	28.40	28.67
3746	NASDAQ	ATLO	Mon, May 13, 2019	28.70	28.74	27.88	27.88
3745	NASDAQ	ATLO	Fri, May 10, 2019	28.36	28.70	28.36	28.70
3744	NASDAQ	ATLO	Thu, May 9, 2019	28.14	28.38	28.04	28.30
3743	NASDAQ	ATLO	Wed, May 8, 2019	28.10	28.43	28.10	28.15
3742	NASDAQ	ATLO	Tue, May 7, 2019	27.98	28.50	27.68	28.10
3741	NASDAQ	ATLO	Mon, May 6, 2019	27.63	28.10	27.56	28.05
3740	NASDAQ	ATLO	Fri, May 3, 2019	27.68	27.75	27.68	27.70
3739	NASDAQ	ATLO	Thu, May 2, 2019	26.84	27.87	26.84	27.37
3738	NASDAQ	ATLO	Wed, May 1, 2019	27.89	28.20	27.70	27.81
3737	NASDAQ	ATLO	Tue, Apr 30, 2019	27.97	28.48	27.97	28.25
3736	NASDAQ	ATLO	Mon, Apr 29, 2019	27.38	28.00	27.38	27.99
3735	NASDAQ	ATLO	Fri, Apr 26, 2019	27.50	27.50	27.49	27.49
3734	NASDAQ	ATLO	Thu, Apr 25, 2019	27.30	27.75	26.92	27.50
3733	NASDAQ	ATLO	Wed, Apr 24, 2019	27.59	27.86	27.45	27.53
3732	NASDAQ	ATLO	Tue, Apr 23, 2019	27.03	27.95	27.03	27.58
3731	NASDAQ	ATLO	Mon, Apr 22, 2019	26.80	27.79	26.80	26.80
3730	NASDAQ	ATLO	Thu, Apr 18, 2019	27.35	27.35	26.51	26.88
3729	NASDAQ	ATLO	Wed, Apr 17, 2019	27.22	27.56	27.22	27.56
3728	NASDAQ	ATLO	Tue, Apr 16, 2019	27.00	27.46	27.00	27.26
3727	NASDAQ	ATLO	Mon, Apr 15, 2019	26.77	26.94	26.45	26.75
3726	NASDAQ	ATLO	Fri, Apr 12, 2019	26.57	27.00	26.57	26.77
3725	NASDAQ	ATLO	Thu, Apr 11, 2019	26.90	26.90	26.25	26.31
3724	NASDAQ	ATLO	Wed, Apr 10, 2019	26.25	26.42	25.82	26.20
3723	NASDAQ	ATLO	Tue, Apr 9, 2019	26.56	26.56	26.04	26.04
3722	NASDAQ	ATLO	Mon, Apr 8, 2019	25.87	27.14	25.87	26.68
3721	NASDAQ	ATLO	Fri, Apr 5, 2019	26.34	26.37	26.03	26.29
3720	NASDAQ	ATLO	Thu, Apr 4, 2019	26.50	26.50	26.13	26.27
3719	NASDAQ	ATLO	Wed, Apr 3, 2019	27.03	27.03	26.15	26.24
3718	NASDAQ	ATLO	Tue, Apr 2, 2019	27.70	27.70	26.72	26.89
3717	NASDAQ	ATLO	Mon, Apr 1, 2019	27.42	27.98	26.88	27.63
3716	NASDAQ	ATLO	Fri, Mar 29, 2019	26.90	27.41	26.76	27.41
3715	NASDAQ	ATLO	Thu, Mar 28, 2019	26.65	26.95	26.48	26.95
3714	NASDAQ	ATLO	Wed, Mar 27, 2019	27.25	27.25	26.33	26.83
3713	NASDAQ	ATLO	Tue, Mar 26, 2019	27.02	27.02	26.68	26.75
3712	NASDAQ	ATLO	Mon, Mar 25, 2019	26.62	26.80	26.62	26.80
3711	NASDAQ	ATLO	Fri, Mar 22, 2019	27.45	27.57	26.50	26.50
3710	NASDAQ	ATLO	Thu, Mar 21, 2019	27.27	27.67	27.22	27.22
3709	NASDAQ	ATLO	Wed, Mar 20, 2019	27.60	27.62	27.12	27.22
3708	NASDAQ	ATLO	Tue, Mar 19, 2019	27.85	27.93	27.63	27.63
3707	NASDAQ	ATLO	Mon, Mar 18, 2019	28.01	28.01	27.89	27.90
3706	NASDAQ	ATLO	Fri, Mar 15, 2019	27.81	28.27	27.81	28.00
3705	NASDAQ	ATLO	Thu, Mar 14, 2019	27.56	28.05	27.56	27.82
3704	NASDAQ	ATLO	Wed, Mar 13, 2019	27.83	28.35	27.63	27.63
3703	NASDAQ	ATLO	Tue, Mar 12, 2019	27.83	27.83	27.76	27.76
3702	NASDAQ	ATLO	Mon, Mar 11, 2019	27.64	27.93	27.64	27.83
3701	NASDAQ	ATLO	Fri, Mar 8, 2019	27.60	28.07	27.50	27.61
3700	NASDAQ	ATLO	Thu, Mar 7, 2019	28.51	28.88	27.61	27.61
3699	NASDAQ	ATLO	Wed, Mar 6, 2019	28.84	29.26	28.73	28.76
3698	NASDAQ	ATLO	Tue, Mar 5, 2019	29.00	29.00	28.65	28.98
3697	NASDAQ	ATLO	Mon, Mar 4, 2019	28.80	29.46	28.52	29.13
3696	NASDAQ	ATLO	Fri, Mar 1, 2019	28.11	28.80	28.11	28.80
3695	NASDAQ	ATLO	Thu, Feb 28, 2019	28.00	28.33	27.65	27.83
3694	NASDAQ	ATLO	Wed, Feb 27, 2019	26.88	28.00	26.88	27.72
3693	NASDAQ	ATLO	Tue, Feb 26, 2019	27.68	27.83	27.68	27.78
3692	NASDAQ	ATLO	Mon, Feb 25, 2019	27.70	27.74	27.57	27.63
3691	NASDAQ	ATLO	Fri, Feb 22, 2019	26.95	27.63	26.89	27.63
3690	NASDAQ	ATLO	Thu, Feb 21, 2019	26.26	26.84	26.26	26.62
3689	NASDAQ	ATLO	Wed, Feb 20, 2019	26.03	26.50	25.95	26.14
3688	NASDAQ	ATLO	Tue, Feb 19, 2019	25.63	26.05	25.54	26.02
3687	NASDAQ	ATLO	Fri, Feb 15, 2019	25.60	25.84	25.44	25.60
3686	NASDAQ	ATLO	Thu, Feb 14, 2019	25.56	25.78	25.36	25.44
3685	NASDAQ	ATLO	Wed, Feb 13, 2019	25.43	25.74	25.42	25.42
3684	NASDAQ	ATLO	Tue, Feb 12, 2019	25.50	25.75	25.50	25.62
3683	NASDAQ	ATLO	Mon, Feb 11, 2019	25.35	25.61	25.22	25.26
3682	NASDAQ	ATLO	Fri, Feb 8, 2019	25.24	25.52	25.15	25.16
3681	NASDAQ	ATLO	Thu, Feb 7, 2019	25.07	25.40	25.07	25.15
3680	NASDAQ	ATLO	Wed, Feb 6, 2019	25.40	25.40	24.47	25.01
3679	NASDAQ	ATLO	Tue, Feb 5, 2019	25.38	25.60	25.23	25.25
3678	NASDAQ	ATLO	Mon, Feb 4, 2019	25.07	25.32	25.07	25.19
3677	NASDAQ	ATLO	Fri, Feb 1, 2019	25.04	25.39	25.04	25.30
3676	NASDAQ	ATLO	Thu, Jan 31, 2019	25.18	25.34	25.09	25.14
3675	NASDAQ	ATLO	Wed, Jan 30, 2019	25.16	25.21	25.04	25.20
3674	NASDAQ	ATLO	Tue, Jan 29, 2019	25.14	25.37	25.04	25.13
3673	NASDAQ	ATLO	Mon, Jan 28, 2019	25.16	25.23	25.01	25.11
3672	NASDAQ	ATLO	Fri, Jan 25, 2019	25.10	25.48	25.10	25.25
3671	NASDAQ	ATLO	Thu, Jan 24, 2019	25.16	25.26	25.01	25.18
3670	NASDAQ	ATLO	Wed, Jan 23, 2019	25.10	25.36	25.00	25.01
3669	NASDAQ	ATLO	Tue, Jan 22, 2019	25.33	25.51	24.73	24.90
3668	NASDAQ	ATLO	Fri, Jan 18, 2019	25.07	25.69	25.07	25.27
3667	NASDAQ	ATLO	Thu, Jan 17, 2019	25.30	25.66	25.14	25.37
3666	NASDAQ	ATLO	Wed, Jan 16, 2019	25.43	25.70	25.34	25.50
3665	NASDAQ	ATLO	Tue, Jan 15, 2019	25.61	25.70	25.28	25.58
3664	NASDAQ	ATLO	Mon, Jan 14, 2019	26.46	26.46	25.02	25.28
3663	NASDAQ	ATLO	Fri, Jan 11, 2019	25.97	26.60	25.74	26.54
3662	NASDAQ	ATLO	Thu, Jan 10, 2019	26.60	26.80	25.97	25.97
3661	NASDAQ	ATLO	Wed, Jan 9, 2019	26.34	26.69	26.06	26.64
3660	NASDAQ	ATLO	Tue, Jan 8, 2019	25.54	26.50	25.22	26.50
3659	NASDAQ	ATLO	Mon, Jan 7, 2019	26.15	26.25	25.87	26.14
3658	NASDAQ	ATLO	Fri, Jan 4, 2019	25.76	26.15	25.76	26.15
3657	NASDAQ	ATLO	Thu, Jan 3, 2019	25.97	25.97	25.41	25.41
3656	NASDAQ	ATLO	Wed, Jan 2, 2019	25.44	26.20	25.02	25.98
3655	NASDAQ	ATLO	Mon, Dec 31, 2018	25.64	25.92	24.89	25.42
3654	NASDAQ	ATLO	Fri, Dec 28, 2018	25.12	25.72	25.10	25.72
3653	NASDAQ	ATLO	Thu, Dec 27, 2018	25.32	25.89	24.51	25.12
3652	NASDAQ	ATLO	Wed, Dec 26, 2018	24.90	25.70	24.89	25.48
3651	NASDAQ	ATLO	Mon, Dec 24, 2018	25.40	25.66	24.75	24.90
3650	NASDAQ	ATLO	Fri, Dec 21, 2018	25.61	25.88	25.40	25.40
3649	NASDAQ	ATLO	Thu, Dec 20, 2018	25.60	25.75	25.31	25.42
3648	NASDAQ	ATLO	Wed, Dec 19, 2018	25.95	26.25	25.61	25.66
3647	NASDAQ	ATLO	Tue, Dec 18, 2018	25.66	26.10	25.54	25.87
3646	NASDAQ	ATLO	Mon, Dec 17, 2018	25.60	25.90	25.52	25.64
3645	NASDAQ	ATLO	Fri, Dec 14, 2018	26.09	26.31	25.70	25.70
3644	NASDAQ	ATLO	Thu, Dec 13, 2018	26.29	26.54	25.71	26.29
3643	NASDAQ	ATLO	Wed, Dec 12, 2018	26.40	26.84	26.36	26.68
3642	NASDAQ	ATLO	Tue, Dec 11, 2018	26.94	26.94	26.31	26.50
3641	NASDAQ	ATLO	Mon, Dec 10, 2018	26.73	27.31	26.38	26.54
3640	NASDAQ	ATLO	Fri, Dec 7, 2018	27.67	27.67	26.35	26.89
3639	NASDAQ	ATLO	Thu, Dec 6, 2018	26.87	28.09	26.87	27.65
3638	NASDAQ	ATLO	Tue, Dec 4, 2018	27.55	27.55	26.48	26.86
3637	NASDAQ	ATLO	Mon, Dec 3, 2018	27.79	27.85	27.25	27.80
3636	NASDAQ	ATLO	Fri, Nov 30, 2018	28.20	28.30	27.31	27.46
3635	NASDAQ	ATLO	Thu, Nov 29, 2018	27.71	28.25	27.65	27.81
3634	NASDAQ	ATLO	Wed, Nov 28, 2018	27.81	28.29	27.02	27.70
3633	NASDAQ	ATLO	Tue, Nov 27, 2018	27.62	28.37	27.50	27.78
3632	NASDAQ	ATLO	Mon, Nov 26, 2018	28.32	28.32	27.45	27.76
3631	NASDAQ	ATLO	Fri, Nov 23, 2018	27.42	28.29	27.04	28.29
3630	NASDAQ	ATLO	Wed, Nov 21, 2018	27.43	28.06	27.24	28.00
3629	NASDAQ	ATLO	Tue, Nov 20, 2018	27.41	27.80	27.15	27.23
3628	NASDAQ	ATLO	Mon, Nov 19, 2018	27.63	28.15	27.50	27.51
3627	NASDAQ	ATLO	Fri, Nov 16, 2018	28.27	28.40	27.69	28.18
3626	NASDAQ	ATLO	Thu, Nov 15, 2018	27.76	28.40	27.13	28.40
3625	NASDAQ	ATLO	Wed, Nov 14, 2018	28.40	28.40	27.64	27.64
3624	NASDAQ	ATLO	Tue, Nov 13, 2018	27.68	28.97	27.64	28.41
3623	NASDAQ	ATLO	Mon, Nov 12, 2018	27.40	27.79	27.20	27.53
3622	NASDAQ	ATLO	Fri, Nov 9, 2018	27.45	27.45	27.01	27.01
3621	NASDAQ	ATLO	Thu, Nov 8, 2018	27.31	27.31	27.00	27.01
3620	NASDAQ	ATLO	Wed, Nov 7, 2018	27.25	27.29	27.00	27.24
3619	NASDAQ	ATLO	Tue, Nov 6, 2018	27.00	27.44	27.00	27.20
3618	NASDAQ	ATLO	Mon, Nov 5, 2018	27.52	27.52	27.10	27.13
3617	NASDAQ	ATLO	Fri, Nov 2, 2018	27.50	28.07	27.00	27.51
3616	NASDAQ	ATLO	Thu, Nov 1, 2018	27.32	27.65	27.12	27.32
3615	NASDAQ	ATLO	Wed, Oct 31, 2018	27.89	27.95	26.96	27.49
3614	NASDAQ	ATLO	Tue, Oct 30, 2018	26.93	28.20	26.51	28.20
3613	NASDAQ	ATLO	Mon, Oct 29, 2018	27.07	27.51	26.75	27.09
3612	NASDAQ	ATLO	Fri, Oct 26, 2018	27.49	27.49	26.90	26.96
3611	NASDAQ	ATLO	Thu, Oct 25, 2018	27.12	27.33	26.76	27.30
3610	NASDAQ	ATLO	Wed, Oct 24, 2018	27.00	27.15	26.51	26.70
3609	NASDAQ	ATLO	Tue, Oct 23, 2018	27.00	27.17	26.79	27.15
3608	NASDAQ	ATLO	Mon, Oct 22, 2018	27.30	27.30	27.00	27.03
3607	NASDAQ	ATLO	Fri, Oct 19, 2018	27.57	27.81	27.20	27.25
3606	NASDAQ	ATLO	Thu, Oct 18, 2018	27.53	27.98	27.35	27.90
3605	NASDAQ	ATLO	Wed, Oct 17, 2018	27.60	27.88	27.32	27.52
3604	NASDAQ	ATLO	Tue, Oct 16, 2018	27.59	28.15	27.48	27.72
3603	NASDAQ	ATLO	Mon, Oct 15, 2018	27.52	28.00	27.35	27.45
3602	NASDAQ	ATLO	Fri, Oct 12, 2018	28.28	29.35	27.17	27.41
3601	NASDAQ	ATLO	Thu, Oct 11, 2018	28.00	29.67	27.95	27.95
3600	NASDAQ	ATLO	Wed, Oct 10, 2018	28.50	28.69	27.33	27.90
3599	NASDAQ	ATLO	Tue, Oct 9, 2018	28.40	28.64	27.00	28.44
3598	NASDAQ	ATLO	Mon, Oct 8, 2018	28.18	28.54	27.00	28.22
3597	NASDAQ	ATLO	Fri, Oct 5, 2018	28.38	28.40	27.78	28.03
3596	NASDAQ	ATLO	Thu, Oct 4, 2018	27.84	28.49	27.51	28.32
3595	NASDAQ	ATLO	Wed, Oct 3, 2018	27.50	27.97	27.45	27.97
3594	NASDAQ	ATLO	Tue, Oct 2, 2018	27.09	27.46	27.09	27.32
3593	NASDAQ	ATLO	Mon, Oct 1, 2018	27.39	27.41	27.00	27.08
3592	NASDAQ	ATLO	Fri, Sep 28, 2018	27.30	27.55	27.25	27.25
3591	NASDAQ	ATLO	Thu, Sep 27, 2018	27.40	28.15	27.15	27.20
3590	NASDAQ	ATLO	Wed, Sep 26, 2018	27.00	27.55	26.80	27.40
3589	NASDAQ	ATLO	Tue, Sep 25, 2018	26.60	27.33	26.60	26.95
3588	NASDAQ	ATLO	Mon, Sep 24, 2018	27.25	28.16	26.75	26.95
3587	NASDAQ	ATLO	Fri, Sep 21, 2018	27.00	27.50	26.61	27.40
3586	NASDAQ	ATLO	Thu, Sep 20, 2018	26.70	27.13	26.60	27.10
3585	NASDAQ	ATLO	Wed, Sep 19, 2018	26.60	27.03	26.20	26.45
3584	NASDAQ	ATLO	Tue, Sep 18, 2018	26.80	27.34	26.55	26.60
3583	NASDAQ	ATLO	Mon, Sep 17, 2018	27.25	27.43	26.50	26.75
3582	NASDAQ	ATLO	Fri, Sep 14, 2018	27.10	27.75	26.90	27.00
3581	NASDAQ	ATLO	Thu, Sep 13, 2018	27.75	28.30	26.80	26.90
3580	NASDAQ	ATLO	Wed, Sep 12, 2018	27.60	28.30	27.20	27.40
3579	NASDAQ	ATLO	Tue, Sep 11, 2018	29.25	29.45	26.80	27.20
3578	NASDAQ	ATLO	Mon, Sep 10, 2018	30.63	30.63	28.80	29.20
3577	NASDAQ	ATLO	Fri, Sep 7, 2018	30.40	30.80	30.40	30.50
3576	NASDAQ	ATLO	Thu, Sep 6, 2018	30.10	30.55	30.10	30.55
3575	NASDAQ	ATLO	Wed, Sep 5, 2018	29.95	30.25	29.95	30.25
3574	NASDAQ	ATLO	Tue, Sep 4, 2018	30.05	30.10	29.95	29.95
3573	NASDAQ	ATLO	Fri, Aug 31, 2018	30.25	30.25	30.25	30.25
3572	NASDAQ	ATLO	Thu, Aug 30, 2018	30.13	30.20	29.95	29.95
3571	NASDAQ	ATLO	Wed, Aug 29, 2018	30.00	30.15	29.76	30.15
3570	NASDAQ	ATLO	Tue, Aug 28, 2018	30.00	30.35	29.65	29.95
3569	NASDAQ	ATLO	Mon, Aug 27, 2018	30.55	30.65	30.00	30.00
3568	NASDAQ	ATLO	Fri, Aug 24, 2018	30.90	30.90	30.40	30.75
3567	NASDAQ	ATLO	Thu, Aug 23, 2018	30.60	30.80	30.35	30.80
3566	NASDAQ	ATLO	Wed, Aug 22, 2018	31.00	31.00	30.55	30.75
3565	NASDAQ	ATLO	Tue, Aug 21, 2018	30.85	31.00	30.80	30.80
3564	NASDAQ	ATLO	Mon, Aug 20, 2018	31.30	31.30	30.41	30.70
3563	NASDAQ	ATLO	Fri, Aug 17, 2018	30.75	31.15	30.75	31.10
3562	NASDAQ	ATLO	Thu, Aug 16, 2018	30.15	30.95	30.15	30.90
3561	NASDAQ	ATLO	Wed, Aug 15, 2018	30.30	30.30	30.05	30.25
3560	NASDAQ	ATLO	Tue, Aug 14, 2018	30.55	30.55	29.90	30.10
3559	NASDAQ	ATLO	Mon, Aug 13, 2018	30.30	30.60	30.15	30.25
3558	NASDAQ	ATLO	Fri, Aug 10, 2018	30.00	30.35	30.00	30.20
3557	NASDAQ	ATLO	Thu, Aug 9, 2018	29.85	30.10	29.65	30.10
3556	NASDAQ	ATLO	Wed, Aug 8, 2018	30.10	30.10	29.85	29.85
3555	NASDAQ	ATLO	Tue, Aug 7, 2018	30.80	30.80	29.30	29.80
3554	NASDAQ	ATLO	Mon, Aug 6, 2018	30.65	30.70	30.65	30.70
3553	NASDAQ	ATLO	Fri, Aug 3, 2018	31.75	32.00	30.75	30.75
3552	NASDAQ	ATLO	Thu, Aug 2, 2018	30.75	31.65	30.75	31.65
3551	NASDAQ	ATLO	Wed, Aug 1, 2018	31.45	31.45	30.65	30.65
3550	NASDAQ	ATLO	Tue, Jul 31, 2018	31.05	31.65	30.76	31.45
3549	NASDAQ	ATLO	Mon, Jul 30, 2018	31.15	31.75	31.15	31.30
3548	NASDAQ	ATLO	Fri, Jul 27, 2018	31.10	31.15	30.75	31.00
3547	NASDAQ	ATLO	Thu, Jul 26, 2018	31.70	32.15	30.60	31.15
3546	NASDAQ	ATLO	Wed, Jul 25, 2018	31.75	31.75	31.50	31.50
3545	NASDAQ	ATLO	Tue, Jul 24, 2018	31.54	31.75	31.52	31.65
3544	NASDAQ	ATLO	Mon, Jul 23, 2018	31.20	31.70	30.85	31.70
3543	NASDAQ	ATLO	Fri, Jul 20, 2018	31.35	31.75	31.35	31.35
3542	NASDAQ	ATLO	Thu, Jul 19, 2018	30.75	31.45	30.70	31.25
3541	NASDAQ	ATLO	Wed, Jul 18, 2018	30.90	31.00	30.40	30.75
3540	NASDAQ	ATLO	Tue, Jul 17, 2018	31.25	31.25	30.80	30.90
3539	NASDAQ	ATLO	Mon, Jul 16, 2018	31.25	31.25	31.20	31.25
3538	NASDAQ	ATLO	Fri, Jul 13, 2018	31.50	31.50	31.13	31.25
3537	NASDAQ	ATLO	Thu, Jul 12, 2018	31.23	31.50	31.10	31.50
3536	NASDAQ	ATLO	Wed, Jul 11, 2018	31.55	31.55	30.95	30.95
3535	NASDAQ	ATLO	Tue, Jul 10, 2018	32.00	32.00	31.58	31.65
3534	NASDAQ	ATLO	Mon, Jul 9, 2018	31.70	32.00	31.45	32.00
3533	NASDAQ	ATLO	Fri, Jul 6, 2018	31.30	31.60	31.25	31.60
3532	NASDAQ	ATLO	Thu, Jul 5, 2018	30.80	31.45	30.80	31.35
3531	NASDAQ	ATLO	Tue, Jul 3, 2018	31.30	31.30	29.81	31.30
3530	NASDAQ	ATLO	Mon, Jul 2, 2018	30.80	31.40	30.80	31.20
3529	NASDAQ	ATLO	Fri, Jun 29, 2018	31.25	31.38	30.45	30.85
3528	NASDAQ	ATLO	Thu, Jun 28, 2018	30.75	31.25	30.75	31.25
3527	NASDAQ	ATLO	Wed, Jun 27, 2018	31.30	31.30	30.98	31.10
3526	NASDAQ	ATLO	Tue, Jun 26, 2018	30.13	31.25	30.13	31.15
3525	NASDAQ	ATLO	Mon, Jun 25, 2018	31.20	31.50	30.95	31.05
3524	NASDAQ	ATLO	Fri, Jun 22, 2018	30.70	31.45	29.25	31.45
3523	NASDAQ	ATLO	Thu, Jun 21, 2018	30.70	30.80	29.88	30.60
3522	NASDAQ	ATLO	Wed, Jun 20, 2018	30.70	30.95	30.60	30.85
3521	NASDAQ	ATLO	Tue, Jun 19, 2018	30.80	30.95	30.65	30.65
3520	NASDAQ	ATLO	Mon, Jun 18, 2018	30.45	31.55	30.23	30.75
3519	NASDAQ	ATLO	Fri, Jun 15, 2018	30.50	30.85	30.40	30.85
3518	NASDAQ	ATLO	Thu, Jun 14, 2018	30.75	31.08	30.40	30.70
3517	NASDAQ	ATLO	Wed, Jun 13, 2018	30.70	30.80	30.60	30.65
3516	NASDAQ	ATLO	Tue, Jun 12, 2018	30.80	31.10	30.75	30.85
3515	NASDAQ	ATLO	Mon, Jun 11, 2018	31.00	31.00	30.65	30.85
3514	NASDAQ	ATLO	Fri, Jun 8, 2018	30.85	31.35	30.55	31.00
3513	NASDAQ	ATLO	Thu, Jun 7, 2018	30.90	31.40	30.45	30.85
3512	NASDAQ	ATLO	Wed, Jun 6, 2018	30.85	31.00	30.68	30.80
3511	NASDAQ	ATLO	Tue, Jun 5, 2018	30.70	31.00	30.60	30.80
3510	NASDAQ	ATLO	Mon, Jun 4, 2018	30.45	31.00	30.45	30.75
3509	NASDAQ	ATLO	Fri, Jun 1, 2018	30.65	31.00	30.26	30.60
3508	NASDAQ	ATLO	Thu, May 31, 2018	30.10	30.65	30.05	30.25
3507	NASDAQ	ATLO	Wed, May 30, 2018	29.70	30.10	29.65	30.00
3506	NASDAQ	ATLO	Tue, May 29, 2018	30.05	30.10	29.50	29.80
3505	NASDAQ	ATLO	Fri, May 25, 2018	30.10	30.10	29.81	30.10
3504	NASDAQ	ATLO	Thu, May 24, 2018	29.95	30.10	29.95	30.03
3503	NASDAQ	ATLO	Wed, May 23, 2018	30.10	30.15	29.58	30.05
3502	NASDAQ	ATLO	Tue, May 22, 2018	30.25	30.25	29.90	29.90
3501	NASDAQ	ATLO	Mon, May 21, 2018	29.75	30.15	29.75	30.10
3500	NASDAQ	ATLO	Fri, May 18, 2018	30.10	30.10	29.40	29.80
3499	NASDAQ	ATLO	Thu, May 17, 2018	29.75	29.95	28.55	29.90
3498	NASDAQ	ATLO	Wed, May 16, 2018	29.30	29.61	29.15	29.60
3497	NASDAQ	ATLO	Tue, May 15, 2018	28.30	29.60	28.20	29.55
3496	NASDAQ	ATLO	Mon, May 14, 2018	28.20	28.30	27.80	28.10
3495	NASDAQ	ATLO	Fri, May 11, 2018	28.00	28.40	27.90	28.40
3494	NASDAQ	ATLO	Thu, May 10, 2018	27.48	27.85	27.45	27.45
3493	NASDAQ	ATLO	Wed, May 9, 2018	27.30	27.65	27.30	27.40
3492	NASDAQ	ATLO	Tue, May 8, 2018	27.50	27.60	27.50	27.55
3491	NASDAQ	ATLO	Mon, May 7, 2018	27.65	27.65	27.31	27.45
3490	NASDAQ	ATLO	Fri, May 4, 2018	27.30	27.40	27.30	27.40
3489	NASDAQ	ATLO	Thu, May 3, 2018	27.75	27.75	27.20	27.30
3488	NASDAQ	ATLO	Wed, May 2, 2018	28.25	28.25	27.75	28.20
3487	NASDAQ	ATLO	Tue, May 1, 2018	27.55	27.95	27.55	27.95
3486	NASDAQ	ATLO	Mon, Apr 30, 2018	27.95	28.14	27.65	27.65
3485	NASDAQ	ATLO	Fri, Apr 27, 2018	29.30	29.30	28.60	28.80
3484	NASDAQ	ATLO	Thu, Apr 26, 2018	28.90	29.10	28.65	28.90
3483	NASDAQ	ATLO	Wed, Apr 25, 2018	29.00	29.10	28.60	28.80
3482	NASDAQ	ATLO	Tue, Apr 24, 2018	28.80	29.00	28.68	28.85
3481	NASDAQ	ATLO	Mon, Apr 23, 2018	28.70	28.95	28.70	28.80
3480	NASDAQ	ATLO	Fri, Apr 20, 2018	27.90	28.95	27.90	28.80
3479	NASDAQ	ATLO	Thu, Apr 19, 2018	27.90	28.15	27.85	27.95
3478	NASDAQ	ATLO	Wed, Apr 18, 2018	28.10	28.25	27.80	27.85
3477	NASDAQ	ATLO	Tue, Apr 17, 2018	28.30	28.30	28.01	28.25
3476	NASDAQ	ATLO	Mon, Apr 16, 2018	28.15	28.50	28.15	28.20
3475	NASDAQ	ATLO	Fri, Apr 13, 2018	27.90	28.05	27.45	28.00
3474	NASDAQ	ATLO	Thu, Apr 12, 2018	28.15	28.15	27.60	27.65
3473	NASDAQ	ATLO	Wed, Apr 11, 2018	27.45	28.75	27.45	28.00
3472	NASDAQ	ATLO	Tue, Apr 10, 2018	27.15	27.60	27.15	27.35
3471	NASDAQ	ATLO	Mon, Apr 9, 2018	27.10	27.80	27.10	27.30
3470	NASDAQ	ATLO	Fri, Apr 6, 2018	27.30	28.15	27.30	27.60
3469	NASDAQ	ATLO	Thu, Apr 5, 2018	28.50	28.50	27.20	27.45
3468	NASDAQ	ATLO	Wed, Apr 4, 2018	26.80	27.10	26.80	27.10
3467	NASDAQ	ATLO	Tue, Apr 3, 2018	27.40	27.45	27.30	27.35
3466	NASDAQ	ATLO	Mon, Apr 2, 2018	27.30	27.37	26.80	27.35
3465	NASDAQ	ATLO	Thu, Mar 29, 2018	27.70	27.85	27.30	27.50
3464	NASDAQ	ATLO	Wed, Mar 28, 2018	27.70	27.85	27.55	27.85
3463	NASDAQ	ATLO	Tue, Mar 27, 2018	28.20	28.75	28.05	28.05
3462	NASDAQ	ATLO	Mon, Mar 26, 2018	27.48	28.30	27.48	28.25
3461	NASDAQ	ATLO	Fri, Mar 23, 2018	27.95	28.15	27.20	27.20
3460	NASDAQ	ATLO	Thu, Mar 22, 2018	28.05	28.35	27.35	27.35
3459	NASDAQ	ATLO	Wed, Mar 21, 2018	28.40	28.40	28.10	28.30
3458	NASDAQ	ATLO	Tue, Mar 20, 2018	28.50	28.73	28.00	28.15
3457	NASDAQ	ATLO	Mon, Mar 19, 2018	28.55	28.70	28.10	28.70
3456	NASDAQ	ATLO	Fri, Mar 16, 2018	28.75	29.10	28.35	29.10
3455	NASDAQ	ATLO	Thu, Mar 15, 2018	27.85	28.90	27.16	28.85
3454	NASDAQ	ATLO	Wed, Mar 14, 2018	27.60	28.40	27.25	27.90
3453	NASDAQ	ATLO	Tue, Mar 13, 2018	27.40	27.75	27.30	27.60
3452	NASDAQ	ATLO	Mon, Mar 12, 2018	27.25	27.50	27.25	27.50
3451	NASDAQ	ATLO	Fri, Mar 9, 2018	26.75	27.50	26.75	27.40
3450	NASDAQ	ATLO	Thu, Mar 8, 2018	26.90	27.30	26.85	27.05
3449	NASDAQ	ATLO	Wed, Mar 7, 2018	26.70	27.50	26.70	27.35
3448	NASDAQ	ATLO	Tue, Mar 6, 2018	27.40	27.40	26.85	27.30
3447	NASDAQ	ATLO	Mon, Mar 5, 2018	27.00	27.50	26.95	27.40
3446	NASDAQ	ATLO	Fri, Mar 2, 2018	26.00	27.00	26.00	27.00
3445	NASDAQ	ATLO	Thu, Mar 1, 2018	26.80	26.80	26.15	26.40
3444	NASDAQ	ATLO	Wed, Feb 28, 2018	27.28	27.28	26.55	26.55
3443	NASDAQ	ATLO	Tue, Feb 27, 2018	27.00	27.80	27.00	27.40
3442	NASDAQ	ATLO	Mon, Feb 26, 2018	27.15	27.15	26.70	27.10
3441	NASDAQ	ATLO	Fri, Feb 23, 2018	26.90	27.05	26.90	26.90
3440	NASDAQ	ATLO	Thu, Feb 22, 2018	27.05	27.05	26.70	27.00
3439	NASDAQ	ATLO	Wed, Feb 21, 2018	26.60	27.00	26.60	26.75
3438	NASDAQ	ATLO	Tue, Feb 20, 2018	26.90	27.95	26.50	26.50
3437	NASDAQ	ATLO	Fri, Feb 16, 2018	26.45	27.00	26.40	27.00
3436	NASDAQ	ATLO	Thu, Feb 15, 2018	27.25	27.25	26.40	26.65
3435	NASDAQ	ATLO	Wed, Feb 14, 2018	26.45	27.40	26.45	27.10
3434	NASDAQ	ATLO	Tue, Feb 13, 2018	26.65	27.25	26.50	26.60
3433	NASDAQ	ATLO	Mon, Feb 12, 2018	26.95	27.22	26.70	26.85
3432	NASDAQ	ATLO	Fri, Feb 9, 2018	26.95	28.00	26.80	27.00
3431	NASDAQ	ATLO	Thu, Feb 8, 2018	26.80	27.00	26.70	26.70
3430	NASDAQ	ATLO	Wed, Feb 7, 2018	26.80	26.85	26.70	26.75
3429	NASDAQ	ATLO	Tue, Feb 6, 2018	26.75	26.85	26.25	26.85
3428	NASDAQ	ATLO	Mon, Feb 5, 2018	27.75	27.80	26.85	26.85
3427	NASDAQ	ATLO	Fri, Feb 2, 2018	28.00	28.10	27.80	27.80
3426	NASDAQ	ATLO	Thu, Feb 1, 2018	27.80	28.15	27.75	28.15
3425	NASDAQ	ATLO	Wed, Jan 31, 2018	28.33	28.45	28.10	28.20
3424	NASDAQ	ATLO	Tue, Jan 30, 2018	28.70	29.29	28.50	28.50
3423	NASDAQ	ATLO	Mon, Jan 29, 2018	29.05	29.10	28.70	28.70
3422	NASDAQ	ATLO	Fri, Jan 26, 2018	29.25	29.30	29.25	29.30
3421	NASDAQ	ATLO	Thu, Jan 25, 2018	29.39	29.39	29.00	29.25
3420	NASDAQ	ATLO	Wed, Jan 24, 2018	29.45	29.55	29.05	29.05
3419	NASDAQ	ATLO	Tue, Jan 23, 2018	29.50	29.78	29.22	29.40
3418	NASDAQ	ATLO	Mon, Jan 22, 2018	29.75	29.75	29.45	29.60
3417	NASDAQ	ATLO	Fri, Jan 19, 2018	29.30	30.00	29.30	29.75
3416	NASDAQ	ATLO	Thu, Jan 18, 2018	29.70	29.70	29.50	29.50
3415	NASDAQ	ATLO	Wed, Jan 17, 2018	29.95	30.00	29.25	29.80
3414	NASDAQ	ATLO	Tue, Jan 16, 2018	29.90	29.95	29.27	29.65
3413	NASDAQ	ATLO	Fri, Jan 12, 2018	29.55	29.65	29.47	29.65
3412	NASDAQ	ATLO	Thu, Jan 11, 2018	28.55	29.80	28.33	29.65
3411	NASDAQ	ATLO	Wed, Jan 10, 2018	28.30	28.83	28.30	28.65
3410	NASDAQ	ATLO	Tue, Jan 9, 2018	28.55	28.75	28.20	28.40
3409	NASDAQ	ATLO	Mon, Jan 8, 2018	28.50	28.85	28.50	28.50
3408	NASDAQ	ATLO	Fri, Jan 5, 2018	29.00	29.20	28.36	28.70
3407	NASDAQ	ATLO	Thu, Jan 4, 2018	28.30	28.75	28.30	28.45
3406	NASDAQ	ATLO	Wed, Jan 3, 2018	28.40	28.55	28.10	28.20
3405	NASDAQ	ATLO	Tue, Jan 2, 2018	28.65	28.95	28.10	28.10
3404	NASDAQ	ATLO	Fri, Dec 29, 2017	28.15	28.60	27.85	27.85
3403	NASDAQ	ATLO	Thu, Dec 28, 2017	28.14	28.25	28.00	28.15
3402	NASDAQ	ATLO	Wed, Dec 27, 2017	28.50	28.50	28.05	28.05
3401	NASDAQ	ATLO	Tue, Dec 26, 2017	28.52	28.60	28.15	28.25
3400	NASDAQ	ATLO	Fri, Dec 22, 2017	28.37	28.40	28.20	28.20
3399	NASDAQ	ATLO	Thu, Dec 21, 2017	28.50	28.55	28.40	28.40
3398	NASDAQ	ATLO	Wed, Dec 20, 2017	28.95	29.00	28.50	28.75
3397	NASDAQ	ATLO	Tue, Dec 19, 2017	29.70	29.70	28.65	28.75
3396	NASDAQ	ATLO	Mon, Dec 18, 2017	30.05	30.05	29.35	29.75
3395	NASDAQ	ATLO	Fri, Dec 15, 2017	28.80	30.10	28.65	30.10
3394	NASDAQ	ATLO	Thu, Dec 14, 2017	29.35	29.50	28.75	28.90
3393	NASDAQ	ATLO	Wed, Dec 13, 2017	29.45	29.45	29.30	29.45
3392	NASDAQ	ATLO	Tue, Dec 12, 2017	29.30	29.90	29.20	29.70
3391	NASDAQ	ATLO	Mon, Dec 11, 2017	29.25	29.60	28.80	29.05
3390	NASDAQ	ATLO	Fri, Dec 8, 2017	29.43	29.45	28.90	29.00
3389	NASDAQ	ATLO	Thu, Dec 7, 2017	29.03	29.75	28.86	29.50
3388	NASDAQ	ATLO	Wed, Dec 6, 2017	28.55	28.95	28.50	28.50
3387	NASDAQ	ATLO	Tue, Dec 5, 2017	28.60	29.72	28.50	28.55
3386	NASDAQ	ATLO	Mon, Dec 4, 2017	28.30	29.05	28.30	28.60
3385	NASDAQ	ATLO	Fri, Dec 1, 2017	30.10	30.10	27.60	28.10
3384	NASDAQ	ATLO	Thu, Nov 30, 2017	30.25	30.40	29.55	30.05
3383	NASDAQ	ATLO	Wed, Nov 29, 2017	30.25	30.51	29.70	30.25
3382	NASDAQ	ATLO	Tue, Nov 28, 2017	29.85	30.25	29.50	30.15
3381	NASDAQ	ATLO	Mon, Nov 27, 2017	29.85	30.00	29.65	29.85
3380	NASDAQ	ATLO	Fri, Nov 24, 2017	29.85	29.95	29.85	29.95
3379	NASDAQ	ATLO	Wed, Nov 22, 2017	30.00	30.05	29.60	29.65
3378	NASDAQ	ATLO	Tue, Nov 21, 2017	29.95	30.25	29.90	30.25
3377	NASDAQ	ATLO	Mon, Nov 20, 2017	29.65	29.90	29.35	29.90
3376	NASDAQ	ATLO	Fri, Nov 17, 2017	29.15	29.75	29.15	29.70
3375	NASDAQ	ATLO	Thu, Nov 16, 2017	28.97	29.50	28.97	29.45
3374	NASDAQ	ATLO	Wed, Nov 15, 2017	28.70	29.60	28.70	29.10
3373	NASDAQ	ATLO	Tue, Nov 14, 2017	28.80	29.00	28.80	28.80
3372	NASDAQ	ATLO	Mon, Nov 13, 2017	28.05	28.80	28.00	28.60
3371	NASDAQ	ATLO	Fri, Nov 10, 2017	28.20	28.90	28.20	28.65
3370	NASDAQ	ATLO	Thu, Nov 9, 2017	27.55	28.10	27.55	27.85
3369	NASDAQ	ATLO	Wed, Nov 8, 2017	28.05	28.05	27.56	27.75
3368	NASDAQ	ATLO	Tue, Nov 7, 2017	29.05	29.05	27.85	27.90
3367	NASDAQ	ATLO	Mon, Nov 6, 2017	29.50	29.75	29.45	29.45
3366	NASDAQ	ATLO	Fri, Nov 3, 2017	29.45	29.65	29.45	29.50
3365	NASDAQ	ATLO	Thu, Nov 2, 2017	28.55	29.80	28.55	29.75
3364	NASDAQ	ATLO	Wed, Nov 1, 2017	29.61	29.65	29.10	29.10
3363	NASDAQ	ATLO	Tue, Oct 31, 2017	29.75	30.00	29.65	29.80
3362	NASDAQ	ATLO	Mon, Oct 30, 2017	30.20	30.20	29.80	29.80
3361	NASDAQ	ATLO	Fri, Oct 27, 2017	30.25	30.30	30.10	30.30
3360	NASDAQ	ATLO	Thu, Oct 26, 2017	30.10	30.25	30.10	30.25
3359	NASDAQ	ATLO	Wed, Oct 25, 2017	30.00	30.25	29.65	30.15
3358	NASDAQ	ATLO	Tue, Oct 24, 2017	29.75	30.25	29.75	30.10
3357	NASDAQ	ATLO	Mon, Oct 23, 2017	30.10	30.20	29.60	29.60
3356	NASDAQ	ATLO	Fri, Oct 20, 2017	30.10	30.20	29.95	30.20
3355	NASDAQ	ATLO	Thu, Oct 19, 2017	30.15	30.15	29.85	29.85
3354	NASDAQ	ATLO	Wed, Oct 18, 2017	30.10	30.40	30.10	30.10
3353	NASDAQ	ATLO	Tue, Oct 17, 2017	30.18	30.25	30.05	30.05
3352	NASDAQ	ATLO	Mon, Oct 16, 2017	31.10	31.10	29.95	30.20
3351	NASDAQ	ATLO	Fri, Oct 13, 2017	30.60	31.15	30.60	31.15
3350	NASDAQ	ATLO	Thu, Oct 12, 2017	30.00	31.08	30.00	30.65
3349	NASDAQ	ATLO	Wed, Oct 11, 2017	31.85	31.90	31.25	31.25
3348	NASDAQ	ATLO	Tue, Oct 10, 2017	31.20	31.75	31.00	31.75
3347	NASDAQ	ATLO	Mon, Oct 9, 2017	30.50	31.20	30.50	30.95
3346	NASDAQ	ATLO	Fri, Oct 6, 2017	30.15	30.65	30.15	30.45
3345	NASDAQ	ATLO	Thu, Oct 5, 2017	30.15	30.30	29.91	30.25
3344	NASDAQ	ATLO	Wed, Oct 4, 2017	30.05	30.10	30.00	30.00
3343	NASDAQ	ATLO	Tue, Oct 3, 2017	30.20	30.25	29.88	30.05
3342	NASDAQ	ATLO	Mon, Oct 2, 2017	30.00	30.50	29.79	30.50
3341	NASDAQ	ATLO	Fri, Sep 29, 2017	30.65	30.75	29.70	29.85
3340	NASDAQ	ATLO	Thu, Sep 28, 2017	30.60	30.76	29.76	30.75
3339	NASDAQ	ATLO	Wed, Sep 27, 2017	29.15	30.85	29.00	30.70
3338	NASDAQ	ATLO	Tue, Sep 26, 2017	28.40	29.28	28.30	28.85
3337	NASDAQ	ATLO	Mon, Sep 25, 2017	28.15	28.60	28.00	28.20
3336	NASDAQ	ATLO	Fri, Sep 22, 2017	28.00	28.70	27.98	28.35
3335	NASDAQ	ATLO	Thu, Sep 21, 2017	28.15	28.30	28.00	28.00
3334	NASDAQ	ATLO	Wed, Sep 20, 2017	28.15	28.70	28.15	28.55
3333	NASDAQ	ATLO	Tue, Sep 19, 2017	28.50	28.50	28.10	28.15
3332	NASDAQ	ATLO	Mon, Sep 18, 2017	28.50	29.15	28.50	28.70
3331	NASDAQ	ATLO	Fri, Sep 15, 2017	28.95	28.95	28.35	28.55
3330	NASDAQ	ATLO	Thu, Sep 14, 2017	29.00	29.10	28.85	28.85
3329	NASDAQ	ATLO	Wed, Sep 13, 2017	27.95	29.00	27.95	28.90
3328	NASDAQ	ATLO	Tue, Sep 12, 2017	28.00	28.50	27.95	28.30
3327	NASDAQ	ATLO	Mon, Sep 11, 2017	27.85	28.00	27.70	28.00
3326	NASDAQ	ATLO	Fri, Sep 8, 2017	27.50	28.00	27.25	27.70
3325	NASDAQ	ATLO	Thu, Sep 7, 2017	27.50	27.70	27.43	27.45
3324	NASDAQ	ATLO	Wed, Sep 6, 2017	27.35	27.60	27.35	27.50
3323	NASDAQ	ATLO	Tue, Sep 5, 2017	27.25	27.45	27.20	27.35
3322	NASDAQ	ATLO	Fri, Sep 1, 2017	27.25	27.35	27.15	27.35
3321	NASDAQ	ATLO	Thu, Aug 31, 2017	27.20	27.20	27.10	27.10
3320	NASDAQ	ATLO	Wed, Aug 30, 2017	27.15	27.20	27.05	27.10
3319	NASDAQ	ATLO	Tue, Aug 29, 2017	27.05	27.26	27.00	27.00
3318	NASDAQ	ATLO	Mon, Aug 28, 2017	27.33	27.40	27.15	27.15
3317	NASDAQ	ATLO	Fri, Aug 25, 2017	27.15	27.80	27.15	27.50
3316	NASDAQ	ATLO	Thu, Aug 24, 2017	27.15	27.15	27.05	27.15
3315	NASDAQ	ATLO	Wed, Aug 23, 2017	27.00	27.25	27.00	27.15
3314	NASDAQ	ATLO	Tue, Aug 22, 2017	27.05	27.45	27.05	27.30
3313	NASDAQ	ATLO	Mon, Aug 21, 2017	26.65	26.85	26.65	26.85
3312	NASDAQ	ATLO	Fri, Aug 18, 2017	26.65	26.95	26.60	26.95
3311	NASDAQ	ATLO	Thu, Aug 17, 2017	27.31	27.31	26.95	27.00
3310	NASDAQ	ATLO	Wed, Aug 16, 2017	27.50	27.50	27.30	27.35
3309	NASDAQ	ATLO	Tue, Aug 15, 2017	27.85	27.85	27.50	27.55
3308	NASDAQ	ATLO	Mon, Aug 14, 2017	26.90	27.90	26.90	27.60
3307	NASDAQ	ATLO	Fri, Aug 11, 2017	28.45	28.45	26.85	26.90
3306	NASDAQ	ATLO	Thu, Aug 10, 2017	28.75	28.90	28.15	28.15
3305	NASDAQ	ATLO	Wed, Aug 9, 2017	28.90	28.90	28.80	28.80
3304	NASDAQ	ATLO	Tue, Aug 8, 2017	28.85	29.00	28.80	29.00
3303	NASDAQ	ATLO	Mon, Aug 7, 2017	28.80	28.80	28.50	28.80
3302	NASDAQ	ATLO	Fri, Aug 4, 2017	29.05	29.05	28.50	28.80
3301	NASDAQ	ATLO	Thu, Aug 3, 2017	29.47	29.47	28.58	28.60
3300	NASDAQ	ATLO	Wed, Aug 2, 2017	29.70	29.70	29.10	29.10
3299	NASDAQ	ATLO	Tue, Aug 1, 2017	29.75	29.75	29.40	29.40
3298	NASDAQ	ATLO	Mon, Jul 31, 2017	29.90	29.90	29.60	29.60
3297	NASDAQ	ATLO	Fri, Jul 28, 2017	29.85	30.00	29.60	29.85
3296	NASDAQ	ATLO	Thu, Jul 27, 2017	30.25	30.25	30.00	30.00
3295	NASDAQ	ATLO	Wed, Jul 26, 2017	30.10	30.45	30.10	30.20
3294	NASDAQ	ATLO	Tue, Jul 25, 2017	30.25	30.45	30.05	30.10
3293	NASDAQ	ATLO	Mon, Jul 24, 2017	30.30	30.50	29.95	30.20
3292	NASDAQ	ATLO	Fri, Jul 21, 2017	30.45	31.15	30.40	30.40
3291	NASDAQ	ATLO	Thu, Jul 20, 2017	30.20	30.35	30.15	30.35
3290	NASDAQ	ATLO	Wed, Jul 19, 2017	30.20	30.41	30.20	30.30
3289	NASDAQ	ATLO	Tue, Jul 18, 2017	30.35	30.45	30.20	30.20
3288	NASDAQ	ATLO	Mon, Jul 17, 2017	30.25	30.35	30.25	30.35
3287	NASDAQ	ATLO	Fri, Jul 14, 2017	30.40	30.45	30.25	30.45
3286	NASDAQ	ATLO	Thu, Jul 13, 2017	30.55	30.60	30.30	30.50
3285	NASDAQ	ATLO	Wed, Jul 12, 2017	30.25	30.60	30.20	30.60
3284	NASDAQ	ATLO	Tue, Jul 11, 2017	30.35	30.35	29.95	30.20
3283	NASDAQ	ATLO	Mon, Jul 10, 2017	30.50	30.60	30.35	30.35
3282	NASDAQ	ATLO	Fri, Jul 7, 2017	30.55	30.60	30.55	30.60
3281	NASDAQ	ATLO	Thu, Jul 6, 2017	30.80	30.90	30.40	30.40
3280	NASDAQ	ATLO	Wed, Jul 5, 2017	30.80	31.15	30.60	30.60
3279	NASDAQ	ATLO	Mon, Jul 3, 2017	30.85	31.15	30.80	30.95
3278	NASDAQ	ATLO	Fri, Jun 30, 2017	31.15	31.15	30.40	30.60
3277	NASDAQ	ATLO	Thu, Jun 29, 2017	31.10	31.10	30.80	30.80
3276	NASDAQ	ATLO	Wed, Jun 28, 2017	30.50	31.15	30.15	31.05
3275	NASDAQ	ATLO	Tue, Jun 27, 2017	30.16	30.53	30.16	30.50
3274	NASDAQ	ATLO	Mon, Jun 26, 2017	30.75	30.75	30.40	30.50
3273	NASDAQ	ATLO	Fri, Jun 23, 2017	30.20	31.15	29.85	30.95
3272	NASDAQ	ATLO	Thu, Jun 22, 2017	30.20	30.20	30.10	30.10
3271	NASDAQ	ATLO	Wed, Jun 21, 2017	30.15	30.45	30.10	30.10
3270	NASDAQ	ATLO	Tue, Jun 20, 2017	30.15	30.40	30.10	30.30
3269	NASDAQ	ATLO	Mon, Jun 19, 2017	30.65	31.00	30.10	30.25
3268	NASDAQ	ATLO	Fri, Jun 16, 2017	30.10	30.50	30.00	30.50
3267	NASDAQ	ATLO	Thu, Jun 15, 2017	29.90	30.35	29.90	30.15
3266	NASDAQ	ATLO	Wed, Jun 14, 2017	30.40	30.40	30.00	30.10
3265	NASDAQ	ATLO	Tue, Jun 13, 2017	30.25	31.00	30.10	30.40
3264	NASDAQ	ATLO	Mon, Jun 12, 2017	31.00	31.30	29.80	30.15
3263	NASDAQ	ATLO	Fri, Jun 9, 2017	31.00	31.25	30.80	31.15
3262	NASDAQ	ATLO	Thu, Jun 8, 2017	29.83	31.25	29.75	31.05
3261	NASDAQ	ATLO	Wed, Jun 7, 2017	30.55	30.85	30.00	30.10
3260	NASDAQ	ATLO	Tue, Jun 6, 2017	30.20	30.20	30.00	30.00
3259	NASDAQ	ATLO	Mon, Jun 5, 2017	30.75	31.00	30.25	30.30
3258	NASDAQ	ATLO	Fri, Jun 2, 2017	30.35	31.10	30.25	30.90
3257	NASDAQ	ATLO	Thu, Jun 1, 2017	29.60	30.45	29.60	30.30
3256	NASDAQ	ATLO	Wed, May 31, 2017	29.96	29.96	29.45	29.65
3255	NASDAQ	ATLO	Tue, May 30, 2017	30.00	30.00	29.80	29.85
3254	NASDAQ	ATLO	Fri, May 26, 2017	30.15	30.20	29.85	30.00
3253	NASDAQ	ATLO	Thu, May 25, 2017	30.20	30.25	30.10	30.15
3252	NASDAQ	ATLO	Wed, May 24, 2017	30.90	31.00	30.15	30.20
3251	NASDAQ	ATLO	Tue, May 23, 2017	30.95	30.95	30.75	30.90
3250	NASDAQ	ATLO	Mon, May 22, 2017	31.10	31.10	30.70	30.85
3249	NASDAQ	ATLO	Fri, May 19, 2017	30.80	31.15	30.50	31.05
3248	NASDAQ	ATLO	Thu, May 18, 2017	29.90	31.20	29.90	31.00
3247	NASDAQ	ATLO	Wed, May 17, 2017	30.80	31.00	29.90	29.90
3246	NASDAQ	ATLO	Tue, May 16, 2017	31.50	31.50	30.85	31.00
3245	NASDAQ	ATLO	Mon, May 15, 2017	31.35	31.35	31.15	31.35
3244	NASDAQ	ATLO	Fri, May 12, 2017	30.95	30.95	30.85	30.85
3243	NASDAQ	ATLO	Thu, May 11, 2017	30.90	31.00	30.85	30.90
3242	NASDAQ	ATLO	Wed, May 10, 2017	30.90	31.03	30.90	30.95
3241	NASDAQ	ATLO	Tue, May 9, 2017	31.05	31.25	30.85	30.95
3240	NASDAQ	ATLO	Mon, May 8, 2017	30.90	31.03	30.85	30.90
3239	NASDAQ	ATLO	Fri, May 5, 2017	31.05	31.05	30.85	30.85
3238	NASDAQ	ATLO	Thu, May 4, 2017	31.25	31.25	30.90	30.90
3237	NASDAQ	ATLO	Wed, May 3, 2017	31.10	31.25	30.95	31.10
3236	NASDAQ	ATLO	Tue, May 2, 2017	31.25	31.35	31.25	31.25
3235	NASDAQ	ATLO	Mon, May 1, 2017	31.10	31.40	30.95	31.40
3234	NASDAQ	ATLO	Fri, Apr 28, 2017	30.75	31.00	30.65	30.90
3233	NASDAQ	ATLO	Thu, Apr 27, 2017	31.70	31.70	31.16	31.40
3232	NASDAQ	ATLO	Wed, Apr 26, 2017	31.65	32.00	31.65	31.80
3231	NASDAQ	ATLO	Tue, Apr 25, 2017	31.70	32.00	31.65	31.65
3230	NASDAQ	ATLO	Mon, Apr 24, 2017	31.20	31.70	31.20	31.70
3229	NASDAQ	ATLO	Fri, Apr 21, 2017	31.00	31.15	30.90	31.10
3228	NASDAQ	ATLO	Thu, Apr 20, 2017	30.90	31.20	30.60	31.00
3227	NASDAQ	ATLO	Wed, Apr 19, 2017	31.20	31.20	30.80	30.90
3226	NASDAQ	ATLO	Tue, Apr 18, 2017	30.75	31.30	30.33	31.20
3225	NASDAQ	ATLO	Mon, Apr 17, 2017	30.50	30.75	30.50	30.75
3224	NASDAQ	ATLO	Thu, Apr 13, 2017	30.40	30.45	30.40	30.40
3223	NASDAQ	ATLO	Wed, Apr 12, 2017	31.30	31.30	30.55	30.65
3222	NASDAQ	ATLO	Tue, Apr 11, 2017	30.50	31.30	30.50	30.95
3221	NASDAQ	ATLO	Mon, Apr 10, 2017	30.45	30.45	30.40	30.45
3220	NASDAQ	ATLO	Fri, Apr 7, 2017	30.40	30.45	30.40	30.40
3219	NASDAQ	ATLO	Thu, Apr 6, 2017	30.55	30.90	30.30	30.45
3218	NASDAQ	ATLO	Wed, Apr 5, 2017	31.20	31.20	30.35	30.35
3217	NASDAQ	ATLO	Tue, Apr 4, 2017	30.40	30.65	30.00	30.65
3216	NASDAQ	ATLO	Mon, Apr 3, 2017	30.13	30.63	30.13	30.35
3215	NASDAQ	ATLO	Fri, Mar 31, 2017	31.10	31.10	30.50	30.60
3214	NASDAQ	ATLO	Thu, Mar 30, 2017	30.50	30.85	30.20	30.55
3213	NASDAQ	ATLO	Wed, Mar 29, 2017	29.76	30.40	29.76	30.35
3212	NASDAQ	ATLO	Tue, Mar 28, 2017	30.05	30.05	29.40	29.80
3211	NASDAQ	ATLO	Mon, Mar 27, 2017	29.55	30.20	29.55	30.05
3210	NASDAQ	ATLO	Fri, Mar 24, 2017	30.80	30.90	30.10	30.20
3209	NASDAQ	ATLO	Thu, Mar 23, 2017	29.00	30.55	29.00	30.40
3208	NASDAQ	ATLO	Wed, Mar 22, 2017	30.30	30.30	28.50	28.90
3207	NASDAQ	ATLO	Tue, Mar 21, 2017	32.00	32.00	30.25	30.30
3206	NASDAQ	ATLO	Mon, Mar 20, 2017	31.60	32.15	31.60	31.90
3205	NASDAQ	ATLO	Fri, Mar 17, 2017	30.50	32.05	30.25	32.05
3204	NASDAQ	ATLO	Thu, Mar 16, 2017	30.50	30.80	30.50	30.70
3203	NASDAQ	ATLO	Wed, Mar 15, 2017	31.55	31.55	30.53	31.05
3202	NASDAQ	ATLO	Tue, Mar 14, 2017	30.80	30.80	30.25	30.40
3201	NASDAQ	ATLO	Mon, Mar 13, 2017	31.60	31.60	31.25	31.35
3200	NASDAQ	ATLO	Fri, Mar 10, 2017	31.95	32.10	31.30	31.30
3199	NASDAQ	ATLO	Thu, Mar 9, 2017	32.32	32.35	31.55	31.65
3198	NASDAQ	ATLO	Wed, Mar 8, 2017	33.00	33.00	32.10	32.10
3197	NASDAQ	ATLO	Tue, Mar 7, 2017	32.26	32.26	32.10	32.15
3196	NASDAQ	ATLO	Mon, Mar 6, 2017	32.55	32.95	32.25	32.25
3195	NASDAQ	ATLO	Fri, Mar 3, 2017	32.60	32.80	32.60	32.80
3194	NASDAQ	ATLO	Thu, Mar 2, 2017	32.90	32.95	32.65	32.65
3193	NASDAQ	ATLO	Wed, Mar 1, 2017	32.40	33.00	32.40	33.00
3192	NASDAQ	ATLO	Tue, Feb 28, 2017	32.50	32.50	32.10	32.20
3191	NASDAQ	ATLO	Mon, Feb 27, 2017	32.35	32.55	32.20	32.55
3190	NASDAQ	ATLO	Fri, Feb 24, 2017	32.20	32.30	32.10	32.30
3189	NASDAQ	ATLO	Thu, Feb 23, 2017	32.35	32.70	32.35	32.65
3188	NASDAQ	ATLO	Wed, Feb 22, 2017	32.50	32.70	32.40	32.40
3187	NASDAQ	ATLO	Tue, Feb 21, 2017	31.95	32.48	31.75	32.48
3186	NASDAQ	ATLO	Fri, Feb 17, 2017	32.70	32.90	31.80	32.25
3185	NASDAQ	ATLO	Thu, Feb 16, 2017	32.40	32.40	32.40	32.40
3184	NASDAQ	ATLO	Wed, Feb 15, 2017	32.55	32.75	32.55	32.60
3183	NASDAQ	ATLO	Tue, Feb 14, 2017	32.50	32.65	32.25	32.25
3182	NASDAQ	ATLO	Mon, Feb 13, 2017	32.85	32.85	31.79	32.85
3181	NASDAQ	ATLO	Fri, Feb 10, 2017	32.30	32.75	32.30	32.75
3180	NASDAQ	ATLO	Thu, Feb 9, 2017	32.60	32.66	31.90	32.35
3179	NASDAQ	ATLO	Wed, Feb 8, 2017	31.75	31.85	31.65	31.85
3178	NASDAQ	ATLO	Tue, Feb 7, 2017	31.80	32.08	31.75	31.95
3177	NASDAQ	ATLO	Mon, Feb 6, 2017	32.20	32.20	31.75	31.75
3176	NASDAQ	ATLO	Fri, Feb 3, 2017	31.90	32.28	31.75	32.20
3175	NASDAQ	ATLO	Thu, Feb 2, 2017	31.50	31.80	31.50	31.80
3174	NASDAQ	ATLO	Wed, Feb 1, 2017	32.78	32.78	31.60	31.60
3173	NASDAQ	ATLO	Tue, Jan 31, 2017	32.30	32.95	31.90	32.30
3172	NASDAQ	ATLO	Mon, Jan 30, 2017	32.20	32.50	31.75	32.25
3171	NASDAQ	ATLO	Fri, Jan 27, 2017	32.50	32.50	32.30	32.30
3170	NASDAQ	ATLO	Thu, Jan 26, 2017	32.10	32.50	32.10	32.10
3169	NASDAQ	ATLO	Wed, Jan 25, 2017	32.00	32.15	32.00	32.10
3168	NASDAQ	ATLO	Tue, Jan 24, 2017	31.80	32.00	31.80	32.00
3167	NASDAQ	ATLO	Mon, Jan 23, 2017	31.90	32.00	31.80	31.80
3166	NASDAQ	ATLO	Fri, Jan 20, 2017	31.65	32.05	31.65	31.80
3165	NASDAQ	ATLO	Thu, Jan 19, 2017	32.05	32.05	31.90	31.90
3164	NASDAQ	ATLO	Wed, Jan 18, 2017	32.15	32.25	31.90	32.05
3163	NASDAQ	ATLO	Tue, Jan 17, 2017	32.25	32.50	32.00	32.05
3162	NASDAQ	ATLO	Fri, Jan 13, 2017	32.65	32.70	32.20	32.40
3161	NASDAQ	ATLO	Thu, Jan 12, 2017	32.50	32.80	32.05	32.05
3160	NASDAQ	ATLO	Wed, Jan 11, 2017	33.45	33.54	32.45	32.45
3159	NASDAQ	ATLO	Tue, Jan 10, 2017	32.50	33.60	32.50	33.40
3158	NASDAQ	ATLO	Mon, Jan 9, 2017	32.60	32.60	32.10	32.25
3157	NASDAQ	ATLO	Fri, Jan 6, 2017	32.75	37.45	32.65	32.75
3156	NASDAQ	ATLO	Thu, Jan 5, 2017	34.00	34.00	32.50	32.55
3155	NASDAQ	ATLO	Wed, Jan 4, 2017	33.15	34.25	32.95	34.15
3154	NASDAQ	ATLO	Tue, Jan 3, 2017	33.30	33.50	32.56	33.05
3153	NASDAQ	ATLO	Fri, Dec 30, 2016	32.30	33.50	32.30	33.00
3152	NASDAQ	ATLO	Thu, Dec 29, 2016	30.65	33.50	30.65	33.05
3151	NASDAQ	ATLO	Wed, Dec 28, 2016	33.50	34.00	32.85	33.70
3150	NASDAQ	ATLO	Tue, Dec 27, 2016	33.45	34.00	32.83	33.60
3149	NASDAQ	ATLO	Fri, Dec 23, 2016	33.10	33.45	32.75	33.45
3148	NASDAQ	ATLO	Thu, Dec 22, 2016	33.40	33.70	33.40	33.40
3147	NASDAQ	ATLO	Wed, Dec 21, 2016	33.50	33.80	33.50	33.60
3146	NASDAQ	ATLO	Tue, Dec 20, 2016	33.15	33.80	33.05	33.75
3145	NASDAQ	ATLO	Mon, Dec 19, 2016	33.95	34.40	33.40	33.40
3144	NASDAQ	ATLO	Fri, Dec 16, 2016	34.50	34.95	33.30	34.50
3143	NASDAQ	ATLO	Thu, Dec 15, 2016	34.40	35.00	33.65	34.25
3142	NASDAQ	ATLO	Wed, Dec 14, 2016	34.15	34.55	33.40	34.15
3141	NASDAQ	ATLO	Tue, Dec 13, 2016	34.75	35.25	33.53	34.90
3140	NASDAQ	ATLO	Mon, Dec 12, 2016	34.30	34.95	33.75	34.50
3139	NASDAQ	ATLO	Fri, Dec 9, 2016	33.80	35.30	33.70	35.00
3138	NASDAQ	ATLO	Thu, Dec 8, 2016	32.05	34.25	31.62	34.00
3137	NASDAQ	ATLO	Wed, Dec 7, 2016	31.90	32.75	31.90	32.10
3136	NASDAQ	ATLO	Tue, Dec 6, 2016	33.00	33.15	31.20	32.40
3135	NASDAQ	ATLO	Mon, Dec 5, 2016	31.10	33.05	30.80	33.00
3134	NASDAQ	ATLO	Fri, Dec 2, 2016	31.25	32.10	31.20	31.20
3133	NASDAQ	ATLO	Thu, Dec 1, 2016	29.90	31.65	29.90	31.45
3132	NASDAQ	ATLO	Wed, Nov 30, 2016	29.90	30.15	29.00	30.05
3131	NASDAQ	ATLO	Tue, Nov 29, 2016	31.30	32.05	28.11	29.45
3130	NASDAQ	ATLO	Mon, Nov 28, 2016	31.25	31.45	31.05	31.10
3129	NASDAQ	ATLO	Fri, Nov 25, 2016	30.80	31.50	30.80	31.50
3128	NASDAQ	ATLO	Wed, Nov 23, 2016	30.75	31.10	30.55	31.00
3127	NASDAQ	ATLO	Tue, Nov 22, 2016	30.95	32.75	30.15	31.00
3126	NASDAQ	ATLO	Mon, Nov 21, 2016	30.10	31.05	29.90	30.85
3125	NASDAQ	ATLO	Fri, Nov 18, 2016	29.50	30.00	28.88	30.00
3124	NASDAQ	ATLO	Thu, Nov 17, 2016	29.45	29.50	29.00	29.50
3123	NASDAQ	ATLO	Wed, Nov 16, 2016	29.50	29.50	28.95	29.40
3122	NASDAQ	ATLO	Tue, Nov 15, 2016	29.50	29.65	29.35	29.55
3121	NASDAQ	ATLO	Mon, Nov 14, 2016	29.00	29.75	29.00	29.45
3120	NASDAQ	ATLO	Fri, Nov 11, 2016	28.15	29.75	27.65	28.80
3119	NASDAQ	ATLO	Thu, Nov 10, 2016	28.05	28.55	28.00	28.05
3118	NASDAQ	ATLO	Wed, Nov 9, 2016	26.95	28.10	26.90	28.05
3117	NASDAQ	ATLO	Tue, Nov 8, 2016	26.70	26.90	26.70	26.90
3116	NASDAQ	ATLO	Mon, Nov 7, 2016	26.90	26.90	26.60	26.85
3115	NASDAQ	ATLO	Fri, Nov 4, 2016	27.05	27.05	26.70	26.80
3114	NASDAQ	ATLO	Thu, Nov 3, 2016	27.00	27.20	26.95	27.10
3113	NASDAQ	ATLO	Wed, Nov 2, 2016	27.00	27.20	26.85	26.85
3112	NASDAQ	ATLO	Tue, Nov 1, 2016	27.15	27.15	26.80	26.90
3111	NASDAQ	ATLO	Mon, Oct 31, 2016	27.05	27.15	27.05	27.10
3110	NASDAQ	ATLO	Fri, Oct 28, 2016	27.46	27.46	26.91	27.14
3109	NASDAQ	ATLO	Thu, Oct 27, 2016	27.14	27.19	27.13	27.16
3108	NASDAQ	ATLO	Wed, Oct 26, 2016	27.25	27.25	27.15	27.15
3107	NASDAQ	ATLO	Tue, Oct 25, 2016	27.07	27.19	27.07	27.09
3106	NASDAQ	ATLO	Mon, Oct 24, 2016	27.18	27.25	27.10	27.18
3105	NASDAQ	ATLO	Fri, Oct 21, 2016	27.02	27.15	27.02	27.15
3104	NASDAQ	ATLO	Thu, Oct 20, 2016	27.07	27.11	27.03	27.11
3103	NASDAQ	ATLO	Wed, Oct 19, 2016	27.10	27.25	27.03	27.20
3102	NASDAQ	ATLO	Tue, Oct 18, 2016	27.27	27.27	27.04	27.06
3101	NASDAQ	ATLO	Mon, Oct 17, 2016	27.03	27.50	27.03	27.19
3100	NASDAQ	ATLO	Fri, Oct 14, 2016	27.11	27.43	27.04	27.05
3099	NASDAQ	ATLO	Thu, Oct 13, 2016	27.23	27.50	27.05	27.12
3098	NASDAQ	ATLO	Wed, Oct 12, 2016	27.07	27.62	27.07	27.45
3097	NASDAQ	ATLO	Tue, Oct 11, 2016	27.23	27.71	27.03	27.13
3096	NASDAQ	ATLO	Mon, Oct 10, 2016	27.24	27.36	27.12	27.32
3095	NASDAQ	ATLO	Fri, Oct 7, 2016	27.26	27.52	27.17	27.17
3094	NASDAQ	ATLO	Thu, Oct 6, 2016	27.56	27.57	27.07	27.37
3093	NASDAQ	ATLO	Wed, Oct 5, 2016	27.22	27.47	27.03	27.43
3092	NASDAQ	ATLO	Tue, Oct 4, 2016	27.07	27.57	27.01	27.10
3091	NASDAQ	ATLO	Mon, Oct 3, 2016	27.57	27.58	27.21	27.26
3090	NASDAQ	ATLO	Fri, Sep 30, 2016	27.50	27.72	27.26	27.66
3089	NASDAQ	ATLO	Thu, Sep 29, 2016	27.14	27.43	27.14	27.43
3088	NASDAQ	ATLO	Wed, Sep 28, 2016	27.25	27.77	27.25	27.45
3087	NASDAQ	ATLO	Tue, Sep 27, 2016	27.00	27.45	26.94	27.30
3086	NASDAQ	ATLO	Mon, Sep 26, 2016	27.01	27.28	26.97	27.04
3085	NASDAQ	ATLO	Fri, Sep 23, 2016	27.47	27.47	27.08	27.08
3084	NASDAQ	ATLO	Thu, Sep 22, 2016	27.25	27.49	26.97	27.49
3083	NASDAQ	ATLO	Wed, Sep 21, 2016	27.13	27.25	26.95	27.25
3082	NASDAQ	ATLO	Tue, Sep 20, 2016	26.96	27.15	26.96	27.15
3081	NASDAQ	ATLO	Mon, Sep 19, 2016	27.01	27.41	27.01	27.29
3080	NASDAQ	ATLO	Fri, Sep 16, 2016	27.05	27.36	26.82	26.98
3079	NASDAQ	ATLO	Thu, Sep 15, 2016	26.88	27.00	26.82	26.97
3078	NASDAQ	ATLO	Wed, Sep 14, 2016	26.80	27.43	26.80	26.84
3077	NASDAQ	ATLO	Tue, Sep 13, 2016	26.80	27.40	26.80	26.82
3076	NASDAQ	ATLO	Mon, Sep 12, 2016	27.00	27.05	26.78	26.97
3075	NASDAQ	ATLO	Fri, Sep 9, 2016	27.21	27.50	27.10	27.11
3074	NASDAQ	ATLO	Thu, Sep 8, 2016	27.28	27.50	27.11	27.49
3073	NASDAQ	ATLO	Wed, Sep 7, 2016	27.30	27.50	27.11	27.31
3072	NASDAQ	ATLO	Tue, Sep 6, 2016	27.32	27.50	27.07	27.36
3071	NASDAQ	ATLO	Fri, Sep 2, 2016	27.31	27.50	27.03	27.49
3070	NASDAQ	ATLO	Thu, Sep 1, 2016	27.19	27.50	27.19	27.24
3069	NASDAQ	ATLO	Wed, Aug 31, 2016	27.32	27.81	27.09	27.22
3068	NASDAQ	ATLO	Tue, Aug 30, 2016	27.19	28.47	27.19	27.32
3067	NASDAQ	ATLO	Mon, Aug 29, 2016	27.49	28.49	27.24	27.35
3066	NASDAQ	ATLO	Fri, Aug 26, 2016	28.49	28.49	27.52	27.52
3065	NASDAQ	ATLO	Thu, Aug 25, 2016	27.53	27.73	27.25	27.65
3064	NASDAQ	ATLO	Wed, Aug 24, 2016	27.32	28.38	27.22	27.68
3063	NASDAQ	ATLO	Tue, Aug 23, 2016	27.44	28.42	27.44	27.52
3062	NASDAQ	ATLO	Mon, Aug 22, 2016	27.55	27.60	27.41	27.60
3061	NASDAQ	ATLO	Fri, Aug 19, 2016	27.75	28.00	27.75	27.80
3060	NASDAQ	ATLO	Thu, Aug 18, 2016	27.26	27.75	27.24	27.75
3059	NASDAQ	ATLO	Wed, Aug 17, 2016	27.79	27.79	27.13	27.26
3058	NASDAQ	ATLO	Tue, Aug 16, 2016	27.92	27.99	27.34	27.52
3057	NASDAQ	ATLO	Mon, Aug 15, 2016	27.46	27.61	27.15	27.60
3056	NASDAQ	ATLO	Fri, Aug 12, 2016	27.92	27.92	27.09	27.09
3055	NASDAQ	ATLO	Thu, Aug 11, 2016	27.49	27.90	27.49	27.90
3054	NASDAQ	ATLO	Wed, Aug 10, 2016	27.92	27.96	27.36	27.53
3053	NASDAQ	ATLO	Tue, Aug 9, 2016	27.32	27.99	27.32	27.68
3052	NASDAQ	ATLO	Mon, Aug 8, 2016	26.84	27.46	26.84	27.46
3051	NASDAQ	ATLO	Fri, Aug 5, 2016	27.05	27.05	26.67	26.97
3050	NASDAQ	ATLO	Thu, Aug 4, 2016	27.03	27.05	26.79	27.02
3049	NASDAQ	ATLO	Wed, Aug 3, 2016	26.59	26.90	26.57	26.89
3048	NASDAQ	ATLO	Tue, Aug 2, 2016	27.02	27.15	26.54	26.54
3047	NASDAQ	ATLO	Mon, Aug 1, 2016	26.97	26.98	26.69	26.98
3046	NASDAQ	ATLO	Fri, Jul 29, 2016	27.14	27.29	27.14	27.15
3045	NASDAQ	ATLO	Thu, Jul 28, 2016	27.24	27.40	27.24	27.40
3044	NASDAQ	ATLO	Wed, Jul 27, 2016	27.55	27.77	27.35	27.61
3043	NASDAQ	ATLO	Tue, Jul 26, 2016	27.90	28.00	27.34	27.75
3042	NASDAQ	ATLO	Mon, Jul 25, 2016	27.59	27.94	27.59	27.68
3041	NASDAQ	ATLO	Fri, Jul 22, 2016	27.29	27.84	27.29	27.64
3040	NASDAQ	ATLO	Thu, Jul 21, 2016	28.08	28.08	27.44	27.51
3039	NASDAQ	ATLO	Wed, Jul 20, 2016	27.74	28.71	27.30	28.37
3038	NASDAQ	ATLO	Tue, Jul 19, 2016	27.62	28.19	27.25	27.97
3037	NASDAQ	ATLO	Mon, Jul 18, 2016	27.62	27.62	27.12	27.26
3036	NASDAQ	ATLO	Fri, Jul 15, 2016	28.75	28.75	27.24	27.76
3035	NASDAQ	ATLO	Thu, Jul 14, 2016	27.40	28.86	27.24	28.86
3034	NASDAQ	ATLO	Wed, Jul 13, 2016	27.10	27.96	26.84	27.39
3033	NASDAQ	ATLO	Tue, Jul 12, 2016	26.56	27.24	26.56	27.11
3032	NASDAQ	ATLO	Mon, Jul 11, 2016	26.87	26.98	26.63	26.73
3031	NASDAQ	ATLO	Fri, Jul 8, 2016	26.31	26.83	26.30	26.79
3030	NASDAQ	ATLO	Thu, Jul 7, 2016	26.44	26.50	26.31	26.31
3029	NASDAQ	ATLO	Wed, Jul 6, 2016	26.14	26.99	26.00	26.38
3028	NASDAQ	ATLO	Tue, Jul 5, 2016	26.30	26.79	25.78	26.41
3027	NASDAQ	ATLO	Fri, Jul 1, 2016	26.71	26.71	26.37	26.59
3026	NASDAQ	ATLO	Thu, Jun 30, 2016	26.60	26.89	26.50	26.82
3025	NASDAQ	ATLO	Wed, Jun 29, 2016	26.50	27.02	26.36	26.80
3024	NASDAQ	ATLO	Tue, Jun 28, 2016	26.22	26.90	26.20	26.48
3023	NASDAQ	ATLO	Mon, Jun 27, 2016	25.92	26.39	25.50	26.25
3022	NASDAQ	ATLO	Fri, Jun 24, 2016	25.18	26.20	24.85	26.20
3021	NASDAQ	ATLO	Thu, Jun 23, 2016	25.31	26.34	25.31	26.19
3020	NASDAQ	ATLO	Wed, Jun 22, 2016	25.77	25.77	25.35	25.42
3019	NASDAQ	ATLO	Tue, Jun 21, 2016	25.67	26.31	25.61	25.77
3018	NASDAQ	ATLO	Mon, Jun 20, 2016	25.75	25.80	25.40	25.79
3017	NASDAQ	ATLO	Fri, Jun 17, 2016	24.91	25.84	24.91	25.84
3016	NASDAQ	ATLO	Thu, Jun 16, 2016	24.72	25.12	24.72	24.87
3015	NASDAQ	ATLO	Wed, Jun 15, 2016	24.75	25.24	24.75	24.96
3014	NASDAQ	ATLO	Tue, Jun 14, 2016	24.78	24.99	24.70	24.77
3013	NASDAQ	ATLO	Mon, Jun 13, 2016	25.02	25.13	24.75	24.77
3012	NASDAQ	ATLO	Fri, Jun 10, 2016	24.87	25.08	24.81	25.04
3011	NASDAQ	ATLO	Thu, Jun 9, 2016	25.50	25.62	24.90	25.05
3010	NASDAQ	ATLO	Wed, Jun 8, 2016	25.01	25.67	25.01	25.65
3009	NASDAQ	ATLO	Tue, Jun 7, 2016	25.40	25.55	24.86	25.07
3008	NASDAQ	ATLO	Mon, Jun 6, 2016	24.78	25.57	24.78	25.44
3007	NASDAQ	ATLO	Fri, Jun 3, 2016	24.95	25.28	24.71	24.93
3006	NASDAQ	ATLO	Thu, Jun 2, 2016	24.79	25.26	24.78	25.03
3005	NASDAQ	ATLO	Wed, Jun 1, 2016	25.02	25.40	24.79	25.06
3004	NASDAQ	ATLO	Tue, May 31, 2016	25.03	25.29	25.03	25.16
3003	NASDAQ	ATLO	Fri, May 27, 2016	24.70	25.18	24.70	25.18
3002	NASDAQ	ATLO	Thu, May 26, 2016	24.71	24.71	24.71	24.71
3001	NASDAQ	ATLO	Wed, May 25, 2016	24.80	24.97	24.78	24.97
3000	NASDAQ	ATLO	Tue, May 24, 2016	24.57	24.81	24.57	24.79
2999	NASDAQ	ATLO	Mon, May 23, 2016	24.42	24.72	24.39	24.39
2998	NASDAQ	ATLO	Fri, May 20, 2016	24.36	24.73	24.36	24.55
2997	NASDAQ	ATLO	Thu, May 19, 2016	24.50	24.52	24.21	24.21
2996	NASDAQ	ATLO	Wed, May 18, 2016	24.42	24.79	24.42	24.69
2995	NASDAQ	ATLO	Tue, May 17, 2016	25.00	25.40	24.40	24.40
2994	NASDAQ	ATLO	Mon, May 16, 2016	24.87	25.43	24.80	25.19
2993	NASDAQ	ATLO	Fri, May 13, 2016	25.20	25.22	24.76	24.80
2992	NASDAQ	ATLO	Thu, May 12, 2016	25.27	25.44	25.22	25.24
2991	NASDAQ	ATLO	Wed, May 11, 2016	25.30	25.50	25.21	25.26
2990	NASDAQ	ATLO	Tue, May 10, 2016	25.64	25.69	25.23	25.48
2989	NASDAQ	ATLO	Mon, May 9, 2016	25.03	25.77	25.03	25.74
2988	NASDAQ	ATLO	Fri, May 6, 2016	24.77	25.20	24.73	25.19
2987	NASDAQ	ATLO	Thu, May 5, 2016	25.25	25.25	24.67	24.76
2986	NASDAQ	ATLO	Wed, May 4, 2016	25.78	25.78	25.11	25.20
2985	NASDAQ	ATLO	Tue, May 3, 2016	25.65	25.66	25.40	25.40
2984	NASDAQ	ATLO	Mon, May 2, 2016	25.55	25.85	25.55	25.78
2983	NASDAQ	ATLO	Fri, Apr 29, 2016	25.20	25.79	25.20	25.79
2982	NASDAQ	ATLO	Thu, Apr 28, 2016	25.05	26.00	25.05	25.82
2981	NASDAQ	ATLO	Wed, Apr 27, 2016	25.63	25.85	25.61	25.72
2980	NASDAQ	ATLO	Tue, Apr 26, 2016	25.64	26.01	25.59	25.89
2979	NASDAQ	ATLO	Mon, Apr 25, 2016	25.11	25.76	25.11	25.65
2978	NASDAQ	ATLO	Fri, Apr 22, 2016	25.42	25.76	25.33	25.63
2977	NASDAQ	ATLO	Thu, Apr 21, 2016	25.50	25.72	25.33	25.52
2976	NASDAQ	ATLO	Wed, Apr 20, 2016	25.02	25.52	25.02	25.38
2975	NASDAQ	ATLO	Tue, Apr 19, 2016	24.82	25.36	24.82	25.36
2974	NASDAQ	ATLO	Mon, Apr 18, 2016	24.65	25.34	24.65	25.19
2973	NASDAQ	ATLO	Fri, Apr 15, 2016	24.97	25.20	24.89	25.05
2972	NASDAQ	ATLO	Thu, Apr 14, 2016	25.00	25.34	24.84	25.04
2971	NASDAQ	ATLO	Wed, Apr 13, 2016	24.45	24.98	24.28	24.97
2970	NASDAQ	ATLO	Tue, Apr 12, 2016	24.21	24.47	24.17	24.40
2969	NASDAQ	ATLO	Mon, Apr 11, 2016	24.20	24.26	24.11	24.23
2968	NASDAQ	ATLO	Fri, Apr 8, 2016	24.19	24.19	24.05	24.14
2967	NASDAQ	ATLO	Thu, Apr 7, 2016	24.13	24.15	24.00	24.01
2966	NASDAQ	ATLO	Wed, Apr 6, 2016	24.15	24.15	24.00	24.14
2965	NASDAQ	ATLO	Tue, Apr 5, 2016	24.09	24.09	24.09	24.13
2964	NASDAQ	ATLO	Mon, Apr 4, 2016	24.22	24.30	24.01	24.09
2963	NASDAQ	ATLO	Fri, Apr 1, 2016	24.78	24.80	24.17	24.17
2962	NASDAQ	ATLO	Thu, Mar 31, 2016	24.86	24.89	24.80	24.79
2961	NASDAQ	ATLO	Wed, Mar 30, 2016	24.89	24.90	24.36	24.79
2960	NASDAQ	ATLO	Tue, Mar 29, 2016	24.40	24.40	24.37	24.51
2959	NASDAQ	ATLO	Mon, Mar 28, 2016	24.15	24.58	24.01	24.58
2958	NASDAQ	ATLO	Thu, Mar 24, 2016	24.50	24.58	24.50	24.23
2957	NASDAQ	ATLO	Wed, Mar 23, 2016	24.71	24.71	24.50	24.51
2956	NASDAQ	ATLO	Tue, Mar 22, 2016	24.85	25.00	24.67	24.97
2955	NASDAQ	ATLO	Mon, Mar 21, 2016	25.00	25.20	24.72	24.83
2954	NASDAQ	ATLO	Fri, Mar 18, 2016	24.35	24.99	24.25	24.99
2953	NASDAQ	ATLO	Thu, Mar 17, 2016	24.00	24.30	24.00	24.15
2952	NASDAQ	ATLO	Wed, Mar 16, 2016	24.03	24.25	23.91	24.24
2951	NASDAQ	ATLO	Tue, Mar 15, 2016	24.13	24.13	24.13	24.02
2950	NASDAQ	ATLO	Mon, Mar 14, 2016	24.28	24.29	24.07	24.22
2949	NASDAQ	ATLO	Fri, Mar 11, 2016	24.05	24.29	23.83	24.28
2948	NASDAQ	ATLO	Thu, Mar 10, 2016	24.22	24.27	24.02	24.23
2947	NASDAQ	ATLO	Wed, Mar 9, 2016	24.09	24.09	24.09	24.23
2946	NASDAQ	ATLO	Tue, Mar 8, 2016	24.15	24.30	24.07	24.23
2945	NASDAQ	ATLO	Mon, Mar 7, 2016	24.17	24.23	23.97	24.23
2944	NASDAQ	ATLO	Fri, Mar 4, 2016	23.99	23.99	23.99	24.17
2943	NASDAQ	ATLO	Thu, Mar 3, 2016	23.93	23.93	23.93	23.99
2942	NASDAQ	ATLO	Wed, Mar 2, 2016	23.71	23.96	23.55	23.76
2941	NASDAQ	ATLO	Tue, Mar 1, 2016	23.41	23.41	23.41	23.49
2940	NASDAQ	ATLO	Mon, Feb 29, 2016	23.50	23.93	23.41	23.41
2939	NASDAQ	ATLO	Fri, Feb 26, 2016	23.50	23.50	23.50	23.65
2938	NASDAQ	ATLO	Thu, Feb 25, 2016	23.87	24.05	23.63	23.96
2937	NASDAQ	ATLO	Wed, Feb 24, 2016	23.50	24.04	23.50	23.89
2936	NASDAQ	ATLO	Tue, Feb 23, 2016	24.22	24.35	23.71	23.74
2935	NASDAQ	ATLO	Mon, Feb 22, 2016	24.21	24.40	24.00	24.36
2934	NASDAQ	ATLO	Fri, Feb 19, 2016	24.03	24.31	23.58	23.63
2933	NASDAQ	ATLO	Thu, Feb 18, 2016	24.26	24.37	23.53	23.82
2932	NASDAQ	ATLO	Wed, Feb 17, 2016	24.28	24.28	23.72	24.25
2931	NASDAQ	ATLO	Tue, Feb 16, 2016	23.94	24.29	23.69	24.28
2930	NASDAQ	ATLO	Fri, Feb 12, 2016	23.42	23.74	23.42	23.74
2929	NASDAQ	ATLO	Thu, Feb 11, 2016	23.23	23.54	23.01	23.24
2928	NASDAQ	ATLO	Wed, Feb 10, 2016	23.51	23.80	23.50	23.57
2927	NASDAQ	ATLO	Tue, Feb 9, 2016	23.27	23.74	23.27	23.31
2926	NASDAQ	ATLO	Mon, Feb 8, 2016	23.47	23.80	23.26	23.68
2925	NASDAQ	ATLO	Fri, Feb 5, 2016	23.86	23.98	23.49	23.49
2924	NASDAQ	ATLO	Thu, Feb 4, 2016	23.70	24.02	23.70	23.84
2923	NASDAQ	ATLO	Wed, Feb 3, 2016	23.92	24.24	23.70	23.71
2922	NASDAQ	ATLO	Tue, Feb 2, 2016	24.23	24.29	23.78	23.78
2921	NASDAQ	ATLO	Mon, Feb 1, 2016	24.57	24.59	23.76	24.29
2920	NASDAQ	ATLO	Fri, Jan 29, 2016	23.90	24.98	23.90	24.98
2919	NASDAQ	ATLO	Thu, Jan 28, 2016	24.00	24.00	23.71	23.98
2918	NASDAQ	ATLO	Wed, Jan 27, 2016	23.89	23.93	23.70	23.70
2917	NASDAQ	ATLO	Tue, Jan 26, 2016	23.77	24.46	23.77	24.02
2916	NASDAQ	ATLO	Mon, Jan 25, 2016	23.72	23.99	23.70	23.73
2915	NASDAQ	ATLO	Fri, Jan 22, 2016	23.71	23.99	23.52	23.91
2914	NASDAQ	ATLO	Thu, Jan 21, 2016	24.00	24.00	23.50	23.70
2913	NASDAQ	ATLO	Wed, Jan 20, 2016	23.00	24.00	23.00	23.92
2912	NASDAQ	ATLO	Tue, Jan 19, 2016	23.60	23.60	23.01	23.11
2911	NASDAQ	ATLO	Fri, Jan 15, 2016	23.40	23.60	23.01	23.40
2910	NASDAQ	ATLO	Thu, Jan 14, 2016	22.75	23.96	22.75	23.67
2909	NASDAQ	ATLO	Wed, Jan 13, 2016	23.20	23.24	22.54	22.59
2908	NASDAQ	ATLO	Tue, Jan 12, 2016	23.10	23.16	22.85	23.16
2907	NASDAQ	ATLO	Mon, Jan 11, 2016	23.01	23.40	23.01	23.10
2906	NASDAQ	ATLO	Fri, Jan 8, 2016	23.23	23.42	23.08	23.08
2905	NASDAQ	ATLO	Thu, Jan 7, 2016	23.15	23.45	23.15	23.18
2904	NASDAQ	ATLO	Wed, Jan 6, 2016	23.09	23.98	23.03	23.61
2903	NASDAQ	ATLO	Tue, Jan 5, 2016	23.45	23.97	23.10	23.44
2902	NASDAQ	ATLO	Mon, Jan 4, 2016	24.00	24.07	23.23	23.31
2901	NASDAQ	ATLO	Thu, Dec 31, 2015	24.25	24.86	24.17	24.29
2900	NASDAQ	ATLO	Wed, Dec 30, 2015	24.49	24.51	24.21	24.21
2899	NASDAQ	ATLO	Tue, Dec 29, 2015	24.30	24.72	24.30	24.72
2898	NASDAQ	ATLO	Mon, Dec 28, 2015	24.72	24.72	24.00	24.20
2897	NASDAQ	ATLO	Thu, Dec 24, 2015	24.77	24.96	24.67	24.87
2896	NASDAQ	ATLO	Wed, Dec 23, 2015	24.56	24.99	24.11	24.76
2895	NASDAQ	ATLO	Tue, Dec 22, 2015	24.38	24.71	24.31	24.71
2894	NASDAQ	ATLO	Mon, Dec 21, 2015	24.26	24.38	24.10	24.38
2893	NASDAQ	ATLO	Fri, Dec 18, 2015	24.10	24.50	24.04	24.33
2892	NASDAQ	ATLO	Thu, Dec 17, 2015	24.50	24.50	24.24	24.24
2891	NASDAQ	ATLO	Wed, Dec 16, 2015	24.32	24.50	24.21	24.49
2890	NASDAQ	ATLO	Tue, Dec 15, 2015	24.13	24.39	24.05	24.23
2889	NASDAQ	ATLO	Mon, Dec 14, 2015	24.03	24.26	24.00	24.05
2888	NASDAQ	ATLO	Fri, Dec 11, 2015	24.00	24.83	24.00	24.13
2887	NASDAQ	ATLO	Thu, Dec 10, 2015	24.55	24.72	24.35	24.35
2886	NASDAQ	ATLO	Wed, Dec 9, 2015	24.80	25.00	24.50	24.64
2885	NASDAQ	ATLO	Tue, Dec 8, 2015	24.50	24.70	24.50	24.54
2884	NASDAQ	ATLO	Mon, Dec 7, 2015	24.50	25.31	24.50	24.51
2883	NASDAQ	ATLO	Fri, Dec 4, 2015	24.54	25.43	24.54	24.68
2882	NASDAQ	ATLO	Thu, Dec 3, 2015	24.93	25.37	24.50	24.55
2881	NASDAQ	ATLO	Wed, Dec 2, 2015	25.60	25.79	24.80	24.93
2880	NASDAQ	ATLO	Tue, Dec 1, 2015	26.08	26.08	25.34	25.62
2879	NASDAQ	ATLO	Mon, Nov 30, 2015	25.95	26.41	25.12	25.34
2878	NASDAQ	ATLO	Fri, Nov 27, 2015	25.45	25.91	25.00	25.79
2877	NASDAQ	ATLO	Wed, Nov 25, 2015	25.58	26.10	25.21	25.80
2876	NASDAQ	ATLO	Tue, Nov 24, 2015	25.60	26.00	25.52	25.79
2875	NASDAQ	ATLO	Mon, Nov 23, 2015	26.16	26.40	25.49	25.99
2874	NASDAQ	ATLO	Fri, Nov 20, 2015	25.49	26.37	25.49	26.30
2873	NASDAQ	ATLO	Thu, Nov 19, 2015	25.15	25.46	25.15	25.46
2872	NASDAQ	ATLO	Wed, Nov 18, 2015	24.61	25.49	24.61	25.34
2871	NASDAQ	ATLO	Tue, Nov 17, 2015	25.75	25.75	24.23	24.33
2870	NASDAQ	ATLO	Mon, Nov 16, 2015	24.63	25.24	24.63	25.05
2869	NASDAQ	ATLO	Fri, Nov 13, 2015	24.62	25.69	24.21	24.63
2868	NASDAQ	ATLO	Thu, Nov 12, 2015	24.85	25.39	24.60	24.76
2867	NASDAQ	ATLO	Wed, Nov 11, 2015	25.65	25.65	24.70	25.02
2866	NASDAQ	ATLO	Tue, Nov 10, 2015	25.16	25.74	25.16	25.70
2865	NASDAQ	ATLO	Mon, Nov 9, 2015	25.46	25.46	24.86	25.26
2864	NASDAQ	ATLO	Fri, Nov 6, 2015	25.16	25.49	24.00	25.49
2863	NASDAQ	ATLO	Thu, Nov 5, 2015	25.33	25.41	24.32	25.24
2862	NASDAQ	ATLO	Wed, Nov 4, 2015	24.84	25.45	24.79	25.34
2861	NASDAQ	ATLO	Tue, Nov 3, 2015	24.90	25.50	24.90	25.00
2860	NASDAQ	ATLO	Mon, Nov 2, 2015	25.12	25.99	25.01	25.86
2859	NASDAQ	ATLO	Fri, Oct 30, 2015	24.83	25.14	24.59	25.00
2858	NASDAQ	ATLO	Thu, Oct 29, 2015	25.62	25.99	24.30	24.59
2857	NASDAQ	ATLO	Wed, Oct 28, 2015	24.05	25.98	24.05	25.88
2856	NASDAQ	ATLO	Tue, Oct 27, 2015	25.03	25.27	24.06	24.15
2855	NASDAQ	ATLO	Mon, Oct 26, 2015	25.48	25.50	24.81	25.25
2854	NASDAQ	ATLO	Fri, Oct 23, 2015	25.40	25.45	25.01	25.29
2853	NASDAQ	ATLO	Thu, Oct 22, 2015	24.04	25.40	24.04	25.40
2852	NASDAQ	ATLO	Wed, Oct 21, 2015	24.06	24.15	23.78	23.95
2851	NASDAQ	ATLO	Tue, Oct 20, 2015	23.90	24.16	23.82	24.16
2850	NASDAQ	ATLO	Mon, Oct 19, 2015	23.90	23.90	23.89	23.90
2849	NASDAQ	ATLO	Fri, Oct 16, 2015	23.89	23.90	23.55	23.90
2848	NASDAQ	ATLO	Thu, Oct 15, 2015	23.67	23.89	23.30	23.83
2847	NASDAQ	ATLO	Wed, Oct 14, 2015	23.71	23.85	23.52	23.57
2846	NASDAQ	ATLO	Tue, Oct 13, 2015	24.05	24.05	23.39	23.62
2845	NASDAQ	ATLO	Mon, Oct 12, 2015	23.74	24.06	23.34	24.04
2844	NASDAQ	ATLO	Fri, Oct 9, 2015	23.75	23.75	23.37	23.71
2843	NASDAQ	ATLO	Thu, Oct 8, 2015	23.36	23.73	23.11	23.73
2842	NASDAQ	ATLO	Wed, Oct 7, 2015	23.33	23.68	22.76	23.55
2841	NASDAQ	ATLO	Tue, Oct 6, 2015	23.41	23.69	23.04	23.21
2840	NASDAQ	ATLO	Mon, Oct 5, 2015	23.14	23.75	22.76	23.63
2839	NASDAQ	ATLO	Fri, Oct 2, 2015	23.02	23.30	22.75	22.89
2838	NASDAQ	ATLO	Thu, Oct 1, 2015	22.96	23.46	22.80	23.01
2837	NASDAQ	ATLO	Wed, Sep 30, 2015	23.00	23.17	22.78	22.93
2836	NASDAQ	ATLO	Tue, Sep 29, 2015	22.83	23.04	22.80	22.87
2835	NASDAQ	ATLO	Mon, Sep 28, 2015	22.75	23.54	22.75	22.80
2834	NASDAQ	ATLO	Fri, Sep 25, 2015	23.81	23.81	22.82	22.82
2833	NASDAQ	ATLO	Thu, Sep 24, 2015	23.00	23.61	22.89	23.51
2832	NASDAQ	ATLO	Wed, Sep 23, 2015	23.09	23.58	22.91	23.19
2831	NASDAQ	ATLO	Tue, Sep 22, 2015	22.81	23.71	22.77	23.11
2830	NASDAQ	ATLO	Mon, Sep 21, 2015	23.00	23.25	22.84	23.14
2829	NASDAQ	ATLO	Fri, Sep 18, 2015	22.78	23.15	22.53	23.05
2828	NASDAQ	ATLO	Thu, Sep 17, 2015	23.22	23.57	22.56	23.20
2827	NASDAQ	ATLO	Wed, Sep 16, 2015	23.71	23.71	22.87	23.07
2826	NASDAQ	ATLO	Tue, Sep 15, 2015	23.11	23.72	23.11	23.70
2825	NASDAQ	ATLO	Mon, Sep 14, 2015	22.82	23.26	22.56	23.22
2824	NASDAQ	ATLO	Fri, Sep 11, 2015	22.99	22.99	22.36	22.88
2823	NASDAQ	ATLO	Thu, Sep 10, 2015	23.00	23.98	22.80	23.13
2822	NASDAQ	ATLO	Wed, Sep 9, 2015	23.28	23.59	22.75	22.94
2821	NASDAQ	ATLO	Tue, Sep 8, 2015	22.77	23.65	22.75	23.24
2820	NASDAQ	ATLO	Fri, Sep 4, 2015	22.43	22.80	22.28	22.30
2819	NASDAQ	ATLO	Thu, Sep 3, 2015	23.87	23.89	22.65	22.74
2818	NASDAQ	ATLO	Wed, Sep 2, 2015	22.91	23.97	22.10	23.76
2817	NASDAQ	ATLO	Tue, Sep 1, 2015	23.50	24.20	22.45	22.60
2816	NASDAQ	ATLO	Mon, Aug 31, 2015	23.50	24.16	22.35	23.67
2815	NASDAQ	ATLO	Fri, Aug 28, 2015	24.13	24.13	23.29	23.59
2814	NASDAQ	ATLO	Thu, Aug 27, 2015	23.43	24.68	23.42	24.29
2813	NASDAQ	ATLO	Wed, Aug 26, 2015	23.40	23.87	23.00	23.40
2812	NASDAQ	ATLO	Tue, Aug 25, 2015	23.07	23.23	22.22	23.03
2811	NASDAQ	ATLO	Mon, Aug 24, 2015	23.25	24.34	22.01	22.37
2810	NASDAQ	ATLO	Fri, Aug 21, 2015	23.24	24.17	23.14	23.31
2809	NASDAQ	ATLO	Thu, Aug 20, 2015	23.97	24.23	23.55	23.63
2808	NASDAQ	ATLO	Wed, Aug 19, 2015	24.15	24.89	24.01	24.13
2807	NASDAQ	ATLO	Tue, Aug 18, 2015	23.50	24.25	23.50	24.25
2806	NASDAQ	ATLO	Mon, Aug 17, 2015	23.50	24.33	23.50	24.30
2805	NASDAQ	ATLO	Fri, Aug 14, 2015	23.02	23.49	23.02	23.46
2804	NASDAQ	ATLO	Thu, Aug 13, 2015	23.28	23.46	23.07	23.13
2803	NASDAQ	ATLO	Wed, Aug 12, 2015	23.15	23.43	23.02	23.32
2802	NASDAQ	ATLO	Tue, Aug 11, 2015	23.58	23.76	23.23	23.24
2801	NASDAQ	ATLO	Mon, Aug 10, 2015	23.73	23.89	23.52	23.70
2800	NASDAQ	ATLO	Fri, Aug 7, 2015	23.75	23.98	23.54	23.54
2799	NASDAQ	ATLO	Thu, Aug 6, 2015	23.75	24.20	23.75	23.77
2798	NASDAQ	ATLO	Wed, Aug 5, 2015	23.73	24.17	23.71	23.75
2797	NASDAQ	ATLO	Tue, Aug 4, 2015	23.74	23.85	23.67	23.72
2796	NASDAQ	ATLO	Mon, Aug 3, 2015	24.24	24.50	23.58	23.74
2795	NASDAQ	ATLO	Fri, Jul 31, 2015	24.32	24.43	24.02	24.24
2794	NASDAQ	ATLO	Thu, Jul 30, 2015	24.00	24.35	24.00	24.12
2793	NASDAQ	ATLO	Wed, Jul 29, 2015	24.24	24.30	24.09	24.25
2792	NASDAQ	ATLO	Tue, Jul 28, 2015	24.66	26.06	24.20	24.20
2791	NASDAQ	ATLO	Mon, Jul 27, 2015	24.63	25.13	24.63	24.70
2790	NASDAQ	ATLO	Fri, Jul 24, 2015	24.61	25.37	24.61	24.77
2789	NASDAQ	ATLO	Thu, Jul 23, 2015	25.30	25.46	24.51	24.52
2788	NASDAQ	ATLO	Wed, Jul 22, 2015	25.50	25.83	25.25	25.35
2787	NASDAQ	ATLO	Tue, Jul 21, 2015	25.69	26.27	25.55	25.57
2786	NASDAQ	ATLO	Mon, Jul 20, 2015	26.40	26.40	25.62	25.70
2785	NASDAQ	ATLO	Fri, Jul 17, 2015	26.20	26.40	26.20	26.28
2784	NASDAQ	ATLO	Thu, Jul 16, 2015	26.27	26.40	25.89	26.14
2783	NASDAQ	ATLO	Wed, Jul 15, 2015	25.91	26.40	25.73	25.96
2782	NASDAQ	ATLO	Tue, Jul 14, 2015	25.96	26.40	25.70	26.09
2781	NASDAQ	ATLO	Mon, Jul 13, 2015	25.52	26.03	25.49	26.00
2780	NASDAQ	ATLO	Fri, Jul 10, 2015	25.30	25.89	25.25	25.43
2779	NASDAQ	ATLO	Thu, Jul 9, 2015	25.56	25.56	25.25	25.31
2778	NASDAQ	ATLO	Wed, Jul 8, 2015	25.45	26.25	25.25	25.34
2777	NASDAQ	ATLO	Tue, Jul 7, 2015	25.64	25.88	25.49	25.65
2776	NASDAQ	ATLO	Mon, Jul 6, 2015	25.50	26.13	25.26	25.64
2775	NASDAQ	ATLO	Thu, Jul 2, 2015	25.79	26.16	25.40	25.64
2774	NASDAQ	ATLO	Wed, Jul 1, 2015	25.47	26.31	25.05	25.93
2773	NASDAQ	ATLO	Tue, Jun 30, 2015	25.64	25.89	25.10	25.10
2772	NASDAQ	ATLO	Mon, Jun 29, 2015	26.16	26.22	25.14	25.43
2771	NASDAQ	ATLO	Fri, Jun 26, 2015	26.15	26.40	25.99	26.20
2770	NASDAQ	ATLO	Thu, Jun 25, 2015	26.03	26.36	25.31	26.19
2769	NASDAQ	ATLO	Wed, Jun 24, 2015	26.00	26.39	25.36	25.92
2768	NASDAQ	ATLO	Tue, Jun 23, 2015	25.92	26.34	25.83	26.25
2767	NASDAQ	ATLO	Mon, Jun 22, 2015	25.95	26.43	25.75	26.04
2766	NASDAQ	ATLO	Fri, Jun 19, 2015	25.59	25.95	25.30	25.94
2765	NASDAQ	ATLO	Thu, Jun 18, 2015	25.74	25.80	25.52	25.79
2764	NASDAQ	ATLO	Wed, Jun 17, 2015	25.97	25.93	25.40	25.71
2763	NASDAQ	ATLO	Tue, Jun 16, 2015	25.22	25.99	25.00	25.98
2762	NASDAQ	ATLO	Mon, Jun 15, 2015	24.64	25.34	24.90	25.33
2761	NASDAQ	ATLO	Fri, Jun 12, 2015	24.68	24.88	24.41	24.73
2760	NASDAQ	ATLO	Thu, Jun 11, 2015	24.81	24.89	24.65	24.70
2759	NASDAQ	ATLO	Wed, Jun 10, 2015	24.63	24.88	24.45	24.73
2758	NASDAQ	ATLO	Tue, Jun 9, 2015	24.43	24.94	24.43	24.62
2757	NASDAQ	ATLO	Mon, Jun 8, 2015	24.42	24.65	24.07	24.53
2756	NASDAQ	ATLO	Fri, Jun 5, 2015	24.27	24.74	24.20	24.40
2755	NASDAQ	ATLO	Thu, Jun 4, 2015	23.69	24.51	23.69	24.14
2754	NASDAQ	ATLO	Wed, Jun 3, 2015	23.79	24.00	23.71	23.91
2753	NASDAQ	ATLO	Tue, Jun 2, 2015	23.81	24.18	23.51	23.67
2752	NASDAQ	ATLO	Mon, Jun 1, 2015	24.15	24.38	23.68	23.82
2751	NASDAQ	ATLO	Fri, May 29, 2015	24.07	24.48	23.81	23.81
2750	NASDAQ	ATLO	Thu, May 28, 2015	24.08	24.29	23.99	24.03
2749	NASDAQ	ATLO	Wed, May 27, 2015	23.77	24.28	23.77	24.07
2748	NASDAQ	ATLO	Tue, May 26, 2015	23.97	24.42	23.80	23.85
2747	NASDAQ	ATLO	Fri, May 22, 2015	24.16	24.69	23.83	23.83
2746	NASDAQ	ATLO	Thu, May 21, 2015	24.50	24.74	24.27	24.27
2745	NASDAQ	ATLO	Wed, May 20, 2015	24.38	24.83	24.19	24.38
2744	NASDAQ	ATLO	Tue, May 19, 2015	24.35	24.60	24.14	24.24
2743	NASDAQ	ATLO	Mon, May 18, 2015	24.19	24.56	24.12	24.12
2742	NASDAQ	ATLO	Fri, May 15, 2015	24.99	24.99	24.02	24.19
2741	NASDAQ	ATLO	Thu, May 14, 2015	24.55	24.97	24.79	24.96
2740	NASDAQ	ATLO	Wed, May 13, 2015	24.35	24.74	24.29	24.55
2739	NASDAQ	ATLO	Tue, May 12, 2015	24.63	24.89	24.09	24.22
2738	NASDAQ	ATLO	Mon, May 11, 2015	24.67	25.29	24.14	24.78
2737	NASDAQ	ATLO	Fri, May 8, 2015	24.55	24.92	24.23	24.78
2736	NASDAQ	ATLO	Thu, May 7, 2015	24.90	24.90	24.02	24.09
2735	NASDAQ	ATLO	Wed, May 6, 2015	24.63	25.39	24.03	24.03
2734	NASDAQ	ATLO	Tue, May 5, 2015	25.10	25.10	24.40	24.60
2733	NASDAQ	ATLO	Mon, May 4, 2015	25.14	25.60	24.97	25.10
2732	NASDAQ	ATLO	Fri, May 1, 2015	25.03	25.81	25.02	25.21
2731	NASDAQ	ATLO	Thu, Apr 30, 2015	25.23	25.66	24.71	24.94
2730	NASDAQ	ATLO	Wed, Apr 29, 2015	25.51	25.90	25.05	25.45
2729	NASDAQ	ATLO	Tue, Apr 28, 2015	25.67	25.99	25.45	25.65
2728	NASDAQ	ATLO	Mon, Apr 27, 2015	26.03	25.97	25.55	25.58
2727	NASDAQ	ATLO	Fri, Apr 24, 2015	25.88	26.29	25.70	26.01
2726	NASDAQ	ATLO	Thu, Apr 23, 2015	25.32	26.00	25.14	25.79
2725	NASDAQ	ATLO	Wed, Apr 22, 2015	25.52	25.52	25.18	25.50
2724	NASDAQ	ATLO	Tue, Apr 21, 2015	25.58	25.70	25.37	25.40
2723	NASDAQ	ATLO	Mon, Apr 20, 2015	24.83	25.91	24.67	25.39
2722	NASDAQ	ATLO	Fri, Apr 17, 2015	24.94	24.94	24.60	24.65
2721	NASDAQ	ATLO	Thu, Apr 16, 2015	24.75	24.90	24.63	24.77
2720	NASDAQ	ATLO	Wed, Apr 15, 2015	24.93	24.77	24.62	24.69
2719	NASDAQ	ATLO	Tue, Apr 14, 2015	24.74	24.86	24.60	24.86
2718	NASDAQ	ATLO	Mon, Apr 13, 2015	25.09	25.11	24.61	24.61
2717	NASDAQ	ATLO	Fri, Apr 10, 2015	24.80	25.11	24.65	24.97
2716	NASDAQ	ATLO	Thu, Apr 9, 2015	24.85	24.85	24.53	24.72
2715	NASDAQ	ATLO	Wed, Apr 8, 2015	24.83	24.99	24.60	24.94
2714	NASDAQ	ATLO	Tue, Apr 7, 2015	25.11	25.11	24.64	24.64
2713	NASDAQ	ATLO	Mon, Apr 6, 2015	24.51	25.19	24.51	25.09
2712	NASDAQ	ATLO	Thu, Apr 2, 2015	24.66	24.85	24.59	24.69
2711	NASDAQ	ATLO	Wed, Apr 1, 2015	24.65	24.95	24.65	24.72
2710	NASDAQ	ATLO	Tue, Mar 31, 2015	24.80	24.85	24.66	24.85
2709	NASDAQ	ATLO	Mon, Mar 30, 2015	24.85	24.95	24.30	24.94
2708	NASDAQ	ATLO	Fri, Mar 27, 2015	24.70	24.98	24.66	24.81
2707	NASDAQ	ATLO	Thu, Mar 26, 2015	24.74	24.94	24.72	24.76
2706	NASDAQ	ATLO	Wed, Mar 25, 2015	24.91	25.05	24.67	24.69
2705	NASDAQ	ATLO	Tue, Mar 24, 2015	25.05	25.05	24.78	24.81
2704	NASDAQ	ATLO	Mon, Mar 23, 2015	25.05	25.20	25.00	25.00
2703	NASDAQ	ATLO	Fri, Mar 20, 2015	25.00	25.20	24.85	24.96
2702	NASDAQ	ATLO	Thu, Mar 19, 2015	24.84	25.00	24.71	24.93
2701	NASDAQ	ATLO	Wed, Mar 18, 2015	24.90	25.00	24.43	24.99
2700	NASDAQ	ATLO	Tue, Mar 17, 2015	24.89	24.99	24.58	24.83
2699	NASDAQ	ATLO	Mon, Mar 16, 2015	24.82	24.98	24.51	24.98
2698	NASDAQ	ATLO	Fri, Mar 13, 2015	24.66	24.74	24.00	24.73
2697	NASDAQ	ATLO	Thu, Mar 12, 2015	24.00	24.72	24.00	24.72
2696	NASDAQ	ATLO	Wed, Mar 11, 2015	24.11	24.11	23.60	23.76
2695	NASDAQ	ATLO	Tue, Mar 10, 2015	24.00	24.00	23.90	23.90
2694	NASDAQ	ATLO	Mon, Mar 9, 2015	24.19	24.31	24.00	24.04
2693	NASDAQ	ATLO	Fri, Mar 6, 2015	24.43	24.55	24.07	24.07
2692	NASDAQ	ATLO	Thu, Mar 5, 2015	24.73	24.73	24.45	24.57
2691	NASDAQ	ATLO	Wed, Mar 4, 2015	24.45	24.61	24.45	24.48
2690	NASDAQ	ATLO	Tue, Mar 3, 2015	24.78	24.85	24.46	24.46
2689	NASDAQ	ATLO	Mon, Mar 2, 2015	24.58	24.99	24.58	24.98
2688	NASDAQ	ATLO	Fri, Feb 27, 2015	24.90	24.97	24.48	24.66
2687	NASDAQ	ATLO	Thu, Feb 26, 2015	24.77	25.00	24.59	25.00
2686	NASDAQ	ATLO	Wed, Feb 25, 2015	24.49	25.00	24.49	24.79
2685	NASDAQ	ATLO	Tue, Feb 24, 2015	24.43	24.94	24.25	24.56
2684	NASDAQ	ATLO	Mon, Feb 23, 2015	24.73	24.81	24.38	24.43
2683	NASDAQ	ATLO	Fri, Feb 20, 2015	24.91	24.98	24.73	24.74
2682	NASDAQ	ATLO	Thu, Feb 19, 2015	24.89	25.00	24.79	24.84
2681	NASDAQ	ATLO	Wed, Feb 18, 2015	24.93	24.98	24.77	24.82
2680	NASDAQ	ATLO	Tue, Feb 17, 2015	25.10	25.10	24.75	24.75
2679	NASDAQ	ATLO	Fri, Feb 13, 2015	24.99	25.49	24.64	24.93
2678	NASDAQ	ATLO	Thu, Feb 12, 2015	24.52	25.48	24.52	24.99
2677	NASDAQ	ATLO	Wed, Feb 11, 2015	24.80	24.98	24.41	24.42
2676	NASDAQ	ATLO	Tue, Feb 10, 2015	24.80	25.31	24.72	24.84
2675	NASDAQ	ATLO	Mon, Feb 9, 2015	24.61	25.50	24.25	24.75
2674	NASDAQ	ATLO	Fri, Feb 6, 2015	24.45	24.78	24.13	24.62
2673	NASDAQ	ATLO	Thu, Feb 5, 2015	24.20	24.50	24.25	24.32
2672	NASDAQ	ATLO	Wed, Feb 4, 2015	24.24	24.44	24.00	24.05
2671	NASDAQ	ATLO	Tue, Feb 3, 2015	24.48	24.48	23.87	24.43
2670	NASDAQ	ATLO	Mon, Feb 2, 2015	24.14	24.33	24.02	24.17
2669	NASDAQ	ATLO	Fri, Jan 30, 2015	24.14	24.50	24.02	24.03
2668	NASDAQ	ATLO	Thu, Jan 29, 2015	24.02	24.56	24.02	24.55
2667	NASDAQ	ATLO	Wed, Jan 28, 2015	24.12	24.40	23.67	24.02
2666	NASDAQ	ATLO	Tue, Jan 27, 2015	24.23	24.45	24.02	24.10
2665	NASDAQ	ATLO	Mon, Jan 26, 2015	24.26	24.73	24.21	24.67
2664	NASDAQ	ATLO	Fri, Jan 23, 2015	24.40	24.40	24.20	24.20
2663	NASDAQ	ATLO	Thu, Jan 22, 2015	24.73	24.73	24.37	24.58
2662	NASDAQ	ATLO	Wed, Jan 21, 2015	23.98	24.72	23.94	24.38
2661	NASDAQ	ATLO	Tue, Jan 20, 2015	24.50	24.27	23.84	23.89
2660	NASDAQ	ATLO	Fri, Jan 16, 2015	23.84	24.55	23.84	24.53
2659	NASDAQ	ATLO	Thu, Jan 15, 2015	24.11	24.80	23.65	24.00
2658	NASDAQ	ATLO	Wed, Jan 14, 2015	24.00	24.22	24.00	24.11
2657	NASDAQ	ATLO	Tue, Jan 13, 2015	24.55	24.98	24.27	24.27
2656	NASDAQ	ATLO	Mon, Jan 12, 2015	24.69	24.69	24.01	24.48
2655	NASDAQ	ATLO	Fri, Jan 9, 2015	25.39	25.48	24.62	24.63
2654	NASDAQ	ATLO	Thu, Jan 8, 2015	25.14	25.43	24.80	25.40
2653	NASDAQ	ATLO	Wed, Jan 7, 2015	24.78	25.03	24.68	25.00
2652	NASDAQ	ATLO	Tue, Jan 6, 2015	25.29	25.38	24.42	24.66
2651	NASDAQ	ATLO	Mon, Jan 5, 2015	25.38	25.38	25.12	25.13
2650	NASDAQ	ATLO	Fri, Jan 2, 2015	26.06	26.06	25.29	25.47
2649	NASDAQ	ATLO	Wed, Dec 31, 2014	26.20	26.10	25.19	25.94
2648	NASDAQ	ATLO	Tue, Dec 30, 2014	25.86	26.23	25.60	26.05
2647	NASDAQ	ATLO	Mon, Dec 29, 2014	26.17	26.08	25.12	26.08
2646	NASDAQ	ATLO	Fri, Dec 26, 2014	26.47	26.47	25.10	26.15
2645	NASDAQ	ATLO	Wed, Dec 24, 2014	25.49	26.52	25.30	26.39
2644	NASDAQ	ATLO	Tue, Dec 23, 2014	26.66	26.66	24.99	25.25
2643	NASDAQ	ATLO	Mon, Dec 22, 2014	26.08	26.40	26.08	26.40
2642	NASDAQ	ATLO	Fri, Dec 19, 2014	26.33	26.48	25.86	25.99
2641	NASDAQ	ATLO	Thu, Dec 18, 2014	26.57	26.68	26.06	26.45
2640	NASDAQ	ATLO	Wed, Dec 17, 2014	24.56	26.87	24.15	26.72
2639	NASDAQ	ATLO	Tue, Dec 16, 2014	24.04	25.00	24.11	24.30
2638	NASDAQ	ATLO	Mon, Dec 15, 2014	24.70	24.79	24.01	24.01
2637	NASDAQ	ATLO	Fri, Dec 12, 2014	24.45	24.70	24.45	24.49
2636	NASDAQ	ATLO	Thu, Dec 11, 2014	24.91	25.00	24.37	24.78
2635	NASDAQ	ATLO	Wed, Dec 10, 2014	24.79	24.98	24.26	24.70
2634	NASDAQ	ATLO	Tue, Dec 9, 2014	24.68	25.00	24.02	24.99
2633	NASDAQ	ATLO	Mon, Dec 8, 2014	24.64	24.86	24.37	24.37
2632	NASDAQ	ATLO	Fri, Dec 5, 2014	24.09	24.68	24.09	24.64
2631	NASDAQ	ATLO	Thu, Dec 4, 2014	24.24	24.71	24.03	24.03
2630	NASDAQ	ATLO	Wed, Dec 3, 2014	23.91	24.56	23.87	24.18
2629	NASDAQ	ATLO	Tue, Dec 2, 2014	23.55	24.08	23.55	24.04
2628	NASDAQ	ATLO	Mon, Dec 1, 2014	23.63	23.87	23.56	23.57
2627	NASDAQ	ATLO	Fri, Nov 28, 2014	24.50	24.50	23.56	23.61
2626	NASDAQ	ATLO	Wed, Nov 26, 2014	24.56	24.70	23.97	24.38
2625	NASDAQ	ATLO	Tue, Nov 25, 2014	24.47	24.51	24.42	24.50
2624	NASDAQ	ATLO	Mon, Nov 24, 2014	24.39	24.50	23.87	24.50
2623	NASDAQ	ATLO	Fri, Nov 21, 2014	24.31	24.64	23.95	24.44
2622	NASDAQ	ATLO	Thu, Nov 20, 2014	23.55	24.06	23.55	23.89
2621	NASDAQ	ATLO	Wed, Nov 19, 2014	24.42	24.03	23.56	23.61
2620	NASDAQ	ATLO	Tue, Nov 18, 2014	24.45	24.76	24.16	24.55
2619	NASDAQ	ATLO	Mon, Nov 17, 2014	24.40	24.57	24.40	24.42
2618	NASDAQ	ATLO	Fri, Nov 14, 2014	24.75	25.00	24.19	24.32
2617	NASDAQ	ATLO	Thu, Nov 13, 2014	25.16	25.16	25.16	25.16
2616	NASDAQ	ATLO	Wed, Nov 12, 2014	25.65	25.50	24.90	25.22
2615	NASDAQ	ATLO	Tue, Nov 11, 2014	25.20	25.33	24.92	25.28
2614	NASDAQ	ATLO	Mon, Nov 10, 2014	24.95	25.34	24.35	25.34
2613	NASDAQ	ATLO	Fri, Nov 7, 2014	25.18	25.18	24.38	24.93
2612	NASDAQ	ATLO	Thu, Nov 6, 2014	24.59	25.25	23.94	25.16
2611	NASDAQ	ATLO	Wed, Nov 5, 2014	24.47	25.86	23.52	24.44
2610	NASDAQ	ATLO	Tue, Nov 4, 2014	24.30	24.74	24.09	24.19
2609	NASDAQ	ATLO	Mon, Nov 3, 2014	24.98	25.02	24.25	24.45
2608	NASDAQ	ATLO	Fri, Oct 31, 2014	24.68	24.96	23.82	24.80
2607	NASDAQ	ATLO	Thu, Oct 30, 2014	23.98	24.73	23.95	24.50
2606	NASDAQ	ATLO	Wed, Oct 29, 2014	23.56	24.10	23.15	24.06
2605	NASDAQ	ATLO	Tue, Oct 28, 2014	23.34	23.85	22.83	23.85
2604	NASDAQ	ATLO	Mon, Oct 27, 2014	22.93	23.27	22.88	23.09
2603	NASDAQ	ATLO	Fri, Oct 24, 2014	23.26	23.26	22.71	23.06
2602	NASDAQ	ATLO	Thu, Oct 23, 2014	23.49	23.60	23.05	23.29
2601	NASDAQ	ATLO	Wed, Oct 22, 2014	23.79	23.79	23.06	23.27
2600	NASDAQ	ATLO	Tue, Oct 21, 2014	23.12	23.82	22.89	23.69
2599	NASDAQ	ATLO	Mon, Oct 20, 2014	23.11	23.55	22.66	23.06
2598	NASDAQ	ATLO	Fri, Oct 17, 2014	23.70	23.70	22.93	23.29
2597	NASDAQ	ATLO	Thu, Oct 16, 2014	22.91	23.50	22.91	23.40
2596	NASDAQ	ATLO	Wed, Oct 15, 2014	22.81	23.50	22.45	23.34
2595	NASDAQ	ATLO	Tue, Oct 14, 2014	23.48	23.85	23.02	23.25
2594	NASDAQ	ATLO	Mon, Oct 13, 2014	22.56	23.43	22.35	23.31
2593	NASDAQ	ATLO	Fri, Oct 10, 2014	22.14	22.75	22.14	22.44
2592	NASDAQ	ATLO	Thu, Oct 9, 2014	22.86	22.98	22.20	22.30
2591	NASDAQ	ATLO	Wed, Oct 8, 2014	22.37	23.09	22.10	22.94
2590	NASDAQ	ATLO	Tue, Oct 7, 2014	22.74	23.04	22.36	22.39
2589	NASDAQ	ATLO	Mon, Oct 6, 2014	22.88	23.08	22.82	22.84
2588	NASDAQ	ATLO	Fri, Oct 3, 2014	22.86	23.06	22.26	22.77
2587	NASDAQ	ATLO	Thu, Oct 2, 2014	21.70	22.63	21.70	22.59
2586	NASDAQ	ATLO	Wed, Oct 1, 2014	22.40	22.65	21.63	21.63
2585	NASDAQ	ATLO	Tue, Sep 30, 2014	22.58	22.87	22.35	22.35
2584	NASDAQ	ATLO	Mon, Sep 29, 2014	22.54	22.57	22.45	22.53
2583	NASDAQ	ATLO	Fri, Sep 26, 2014	22.62	22.84	22.52	22.84
2582	NASDAQ	ATLO	Thu, Sep 25, 2014	23.29	23.29	22.45	22.47
2581	NASDAQ	ATLO	Wed, Sep 24, 2014	22.65	23.36	22.60	23.30
2580	NASDAQ	ATLO	Tue, Sep 23, 2014	23.08	23.25	22.56	22.62
2579	NASDAQ	ATLO	Mon, Sep 22, 2014	23.00	23.34	22.63	23.10
2578	NASDAQ	ATLO	Fri, Sep 19, 2014	22.97	23.21	22.69	23.21
2577	NASDAQ	ATLO	Thu, Sep 18, 2014	22.80	23.08	22.60	22.89
2576	NASDAQ	ATLO	Wed, Sep 17, 2014	22.82	23.10	22.56	22.97
2575	NASDAQ	ATLO	Tue, Sep 16, 2014	22.75	22.89	22.55	22.75
2574	NASDAQ	ATLO	Mon, Sep 15, 2014	22.84	22.97	22.57	22.76
2573	NASDAQ	ATLO	Fri, Sep 12, 2014	23.20	23.20	22.66	22.78
2572	NASDAQ	ATLO	Thu, Sep 11, 2014	23.03	23.30	23.11	23.22
2571	NASDAQ	ATLO	Wed, Sep 10, 2014	23.25	23.45	22.85	23.44
2570	NASDAQ	ATLO	Tue, Sep 9, 2014	23.44	23.44	23.06	23.12
2569	NASDAQ	ATLO	Mon, Sep 8, 2014	23.22	23.45	23.29	23.44
2568	NASDAQ	ATLO	Fri, Sep 5, 2014	23.07	23.35	23.00	23.21
2567	NASDAQ	ATLO	Thu, Sep 4, 2014	23.23	23.35	23.11	23.19
2566	NASDAQ	ATLO	Wed, Sep 3, 2014	23.35	23.35	23.08	23.11
2565	NASDAQ	ATLO	Tue, Sep 2, 2014	23.24	23.34	23.05	23.33
2564	NASDAQ	ATLO	Fri, Aug 29, 2014	23.13	23.25	22.80	23.05
2563	NASDAQ	ATLO	Thu, Aug 28, 2014	22.88	23.13	22.63	23.00
2562	NASDAQ	ATLO	Wed, Aug 27, 2014	22.86	23.10	22.94	22.96
2561	NASDAQ	ATLO	Tue, Aug 26, 2014	22.50	22.92	22.28	22.89
2560	NASDAQ	ATLO	Mon, Aug 25, 2014	22.84	22.84	22.25	22.47
2559	NASDAQ	ATLO	Fri, Aug 22, 2014	22.80	22.83	22.61	22.76
2558	NASDAQ	ATLO	Thu, Aug 21, 2014	22.70	22.79	22.61	22.77
2557	NASDAQ	ATLO	Wed, Aug 20, 2014	22.75	22.66	22.60	22.64
2556	NASDAQ	ATLO	Tue, Aug 19, 2014	22.88	22.92	22.76	22.83
2555	NASDAQ	ATLO	Mon, Aug 18, 2014	22.77	22.90	22.62	22.90
2554	NASDAQ	ATLO	Fri, Aug 15, 2014	22.94	22.94	22.49	22.55
2553	NASDAQ	ATLO	Thu, Aug 14, 2014	22.62	22.76	22.53	22.69
2552	NASDAQ	ATLO	Wed, Aug 13, 2014	22.56	22.64	22.29	22.60
2551	NASDAQ	ATLO	Tue, Aug 12, 2014	22.57	22.74	22.34	22.41
2550	NASDAQ	ATLO	Mon, Aug 11, 2014	22.74	22.78	22.61	22.76
2549	NASDAQ	ATLO	Fri, Aug 8, 2014	22.54	22.69	22.50	22.67
2548	NASDAQ	ATLO	Thu, Aug 7, 2014	22.64	22.72	22.49	22.49
2547	NASDAQ	ATLO	Wed, Aug 6, 2014	22.40	22.75	22.25	22.62
2546	NASDAQ	ATLO	Tue, Aug 5, 2014	22.50	22.67	22.25	22.61
2545	NASDAQ	ATLO	Mon, Aug 4, 2014	22.42	22.74	22.13	22.51
2544	NASDAQ	ATLO	Fri, Aug 1, 2014	22.48	22.48	22.15	22.25
2543	NASDAQ	ATLO	Thu, Jul 31, 2014	22.35	22.58	22.15	22.39
2542	NASDAQ	ATLO	Wed, Jul 30, 2014	22.45	22.60	22.35	22.57
2541	NASDAQ	ATLO	Tue, Jul 29, 2014	22.40	22.54	22.35	22.38
2540	NASDAQ	ATLO	Mon, Jul 28, 2014	22.60	22.61	22.37	22.37
2539	NASDAQ	ATLO	Fri, Jul 25, 2014	22.51	22.78	22.47	22.50
2538	NASDAQ	ATLO	Thu, Jul 24, 2014	22.77	23.04	22.61	22.72
2537	NASDAQ	ATLO	Wed, Jul 23, 2014	22.90	23.31	22.63	22.64
2536	NASDAQ	ATLO	Tue, Jul 22, 2014	23.14	23.28	22.76	22.87
2535	NASDAQ	ATLO	Mon, Jul 21, 2014	22.69	23.17	22.69	22.97
2534	NASDAQ	ATLO	Fri, Jul 18, 2014	22.54	22.97	22.54	22.80
2533	NASDAQ	ATLO	Thu, Jul 17, 2014	22.49	23.78	22.47	22.60
2532	NASDAQ	ATLO	Wed, Jul 16, 2014	22.86	23.55	22.65	22.75
2531	NASDAQ	ATLO	Tue, Jul 15, 2014	22.78	23.17	22.48	22.73
2530	NASDAQ	ATLO	Mon, Jul 14, 2014	23.12	23.64	22.68	22.71
2529	NASDAQ	ATLO	Fri, Jul 11, 2014	22.80	23.11	22.80	22.80
2528	NASDAQ	ATLO	Thu, Jul 10, 2014	23.00	23.13	22.70	22.71
2527	NASDAQ	ATLO	Wed, Jul 9, 2014	23.15	23.82	23.05	23.40
2526	NASDAQ	ATLO	Tue, Jul 8, 2014	23.35	23.59	22.88	23.10
2525	NASDAQ	ATLO	Mon, Jul 7, 2014	23.70	23.70	23.23	23.31
2524	NASDAQ	ATLO	Thu, Jul 3, 2014	23.66	23.79	23.32	23.79
2523	NASDAQ	ATLO	Wed, Jul 2, 2014	23.95	23.96	23.47	23.54
2522	NASDAQ	ATLO	Tue, Jul 1, 2014	23.25	24.37	23.07	23.91
2521	NASDAQ	ATLO	Mon, Jun 30, 2014	22.76	23.35	22.52	23.14
2520	NASDAQ	ATLO	Fri, Jun 27, 2014	22.22	22.97	22.15	22.86
2519	NASDAQ	ATLO	Thu, Jun 26, 2014	22.06	22.74	21.89	22.38
2518	NASDAQ	ATLO	Wed, Jun 25, 2014	21.89	22.25	21.76	22.01
2517	NASDAQ	ATLO	Tue, Jun 24, 2014	22.12	22.64	21.86	21.92
2516	NASDAQ	ATLO	Mon, Jun 23, 2014	22.30	22.51	22.02	22.22
2515	NASDAQ	ATLO	Fri, Jun 20, 2014	22.20	22.52	21.88	22.24
2514	NASDAQ	ATLO	Thu, Jun 19, 2014	22.09	22.60	22.03	22.05
2513	NASDAQ	ATLO	Wed, Jun 18, 2014	22.00	22.19	21.86	22.08
2512	NASDAQ	ATLO	Tue, Jun 17, 2014	22.05	22.16	21.86	22.14
2511	NASDAQ	ATLO	Mon, Jun 16, 2014	22.61	22.65	21.87	21.98
2510	NASDAQ	ATLO	Fri, Jun 13, 2014	22.78	22.80	22.54	22.64
2509	NASDAQ	ATLO	Thu, Jun 12, 2014	22.72	22.80	22.36	22.67
2508	NASDAQ	ATLO	Wed, Jun 11, 2014	22.70	22.80	22.55	22.62
2507	NASDAQ	ATLO	Tue, Jun 10, 2014	22.76	22.79	22.53	22.79
2506	NASDAQ	ATLO	Mon, Jun 9, 2014	22.90	22.94	22.79	22.80
2505	NASDAQ	ATLO	Fri, Jun 6, 2014	22.70	23.00	22.31	22.99
2504	NASDAQ	ATLO	Thu, Jun 5, 2014	21.99	22.69	21.88	22.63
2503	NASDAQ	ATLO	Wed, Jun 4, 2014	21.81	22.00	21.66	21.82
2502	NASDAQ	ATLO	Tue, Jun 3, 2014	22.20	22.50	21.82	21.82
2501	NASDAQ	ATLO	Mon, Jun 2, 2014	22.70	22.61	22.35	22.35
2500	NASDAQ	ATLO	Fri, May 30, 2014	22.73	22.73	22.51	22.70
2499	NASDAQ	ATLO	Thu, May 29, 2014	22.84	22.92	22.50	22.68
2498	NASDAQ	ATLO	Wed, May 28, 2014	22.81	22.90	22.57	22.71
2497	NASDAQ	ATLO	Tue, May 27, 2014	22.69	22.99	22.15	22.99
2496	NASDAQ	ATLO	Fri, May 23, 2014	22.20	22.52	22.17	22.49
2495	NASDAQ	ATLO	Thu, May 22, 2014	22.32	22.37	21.98	22.24
2494	NASDAQ	ATLO	Wed, May 21, 2014	21.82	22.20	21.71	21.98
2493	NASDAQ	ATLO	Tue, May 20, 2014	22.49	22.71	21.62	21.76
2492	NASDAQ	ATLO	Mon, May 19, 2014	21.84	22.65	21.84	22.50
2491	NASDAQ	ATLO	Fri, May 16, 2014	21.36	21.82	21.36	21.82
2490	NASDAQ	ATLO	Thu, May 15, 2014	21.64	21.86	21.40	21.41
2489	NASDAQ	ATLO	Wed, May 14, 2014	22.59	22.72	21.72	21.72
2488	NASDAQ	ATLO	Tue, May 13, 2014	22.99	22.99	22.70	22.78
2487	NASDAQ	ATLO	Mon, May 12, 2014	22.13	22.99	22.13	22.94
2486	NASDAQ	ATLO	Fri, May 9, 2014	21.36	22.25	21.36	21.97
2485	NASDAQ	ATLO	Thu, May 8, 2014	21.49	21.69	21.30	21.43
2484	NASDAQ	ATLO	Wed, May 7, 2014	21.50	21.57	21.30	21.33
2483	NASDAQ	ATLO	Tue, May 6, 2014	21.56	21.74	21.50	21.50
2482	NASDAQ	ATLO	Mon, May 5, 2014	21.38	22.10	21.38	21.50
2481	NASDAQ	ATLO	Fri, May 2, 2014	21.55	22.00	21.23	21.44
2480	NASDAQ	ATLO	Thu, May 1, 2014	21.82	22.11	21.37	21.58
2479	NASDAQ	ATLO	Wed, Apr 30, 2014	21.92	22.24	21.82	21.82
2478	NASDAQ	ATLO	Tue, Apr 29, 2014	22.53	22.62	21.83	21.98
2477	NASDAQ	ATLO	Mon, Apr 28, 2014	22.50	22.68	22.20	22.50
2476	NASDAQ	ATLO	Fri, Apr 25, 2014	22.53	22.84	22.00	22.00
2475	NASDAQ	ATLO	Thu, Apr 24, 2014	22.74	22.78	22.46	22.46
2474	NASDAQ	ATLO	Wed, Apr 23, 2014	22.71	22.74	22.40	22.45
2473	NASDAQ	ATLO	Tue, Apr 22, 2014	22.77	22.77	22.35	22.69
2472	NASDAQ	ATLO	Mon, Apr 21, 2014	22.73	22.85	22.54	22.71
2471	NASDAQ	ATLO	Thu, Apr 17, 2014	21.88	22.54	21.73	22.25
2470	NASDAQ	ATLO	Wed, Apr 16, 2014	21.90	22.00	21.76	22.00
2469	NASDAQ	ATLO	Tue, Apr 15, 2014	21.92	21.92	21.15	21.70
2468	NASDAQ	ATLO	Mon, Apr 14, 2014	22.23	22.27	21.61	21.75
2467	NASDAQ	ATLO	Fri, Apr 11, 2014	21.91	22.22	21.59	22.03
2466	NASDAQ	ATLO	Thu, Apr 10, 2014	22.09	22.40	21.83	22.16
2465	NASDAQ	ATLO	Wed, Apr 9, 2014	22.47	22.74	22.46	22.55
2464	NASDAQ	ATLO	Tue, Apr 8, 2014	22.25	22.78	22.00	22.25
2463	NASDAQ	ATLO	Mon, Apr 7, 2014	21.67	22.74	21.58	22.27
2462	NASDAQ	ATLO	Fri, Apr 4, 2014	22.58	22.58	21.63	21.67
2461	NASDAQ	ATLO	Thu, Apr 3, 2014	22.39	22.67	22.17	22.34
2460	NASDAQ	ATLO	Wed, Apr 2, 2014	22.28	22.50	22.28	22.48
2459	NASDAQ	ATLO	Tue, Apr 1, 2014	22.31	22.46	22.23	22.40
2458	NASDAQ	ATLO	Mon, Mar 31, 2014	21.47	22.23	21.47	22.04
2457	NASDAQ	ATLO	Fri, Mar 28, 2014	21.83	22.15	21.28	21.42
2456	NASDAQ	ATLO	Thu, Mar 27, 2014	22.45	22.66	21.74	21.82
2455	NASDAQ	ATLO	Wed, Mar 26, 2014	22.97	22.97	22.58	22.58
2454	NASDAQ	ATLO	Tue, Mar 25, 2014	22.92	23.00	22.84	22.99
2453	NASDAQ	ATLO	Mon, Mar 24, 2014	22.89	22.98	22.48	22.82
2452	NASDAQ	ATLO	Fri, Mar 21, 2014	23.00	23.00	22.39	22.93
2451	NASDAQ	ATLO	Thu, Mar 20, 2014	22.98	22.99	22.97	22.99
2450	NASDAQ	ATLO	Wed, Mar 19, 2014	23.00	23.00	22.73	22.75
2449	NASDAQ	ATLO	Tue, Mar 18, 2014	22.93	23.00	22.87	22.99
2448	NASDAQ	ATLO	Mon, Mar 17, 2014	23.00	23.00	22.54	22.99
2447	NASDAQ	ATLO	Fri, Mar 14, 2014	22.82	22.94	22.80	22.81
2446	NASDAQ	ATLO	Thu, Mar 13, 2014	22.88	22.89	22.52	22.77
2445	NASDAQ	ATLO	Wed, Mar 12, 2014	22.81	22.73	22.02	22.70
2444	NASDAQ	ATLO	Tue, Mar 11, 2014	22.92	22.99	22.27	22.99
2443	NASDAQ	ATLO	Mon, Mar 10, 2014	22.84	23.00	22.64	23.00
2442	NASDAQ	ATLO	Fri, Mar 7, 2014	22.83	22.98	22.80	22.98
2441	NASDAQ	ATLO	Thu, Mar 6, 2014	22.47	22.79	22.20	22.79
2440	NASDAQ	ATLO	Wed, Mar 5, 2014	22.86	22.97	22.13	22.49
2439	NASDAQ	ATLO	Tue, Mar 4, 2014	22.14	23.37	22.14	22.98
2438	NASDAQ	ATLO	Mon, Mar 3, 2014	22.00	22.12	21.55	21.95
2437	NASDAQ	ATLO	Fri, Feb 28, 2014	22.29	22.40	22.00	22.28
2436	NASDAQ	ATLO	Thu, Feb 27, 2014	21.63	22.21	21.78	22.21
2435	NASDAQ	ATLO	Wed, Feb 26, 2014	21.72	21.78	21.38	21.78
2434	NASDAQ	ATLO	Tue, Feb 25, 2014	22.23	22.26	21.63	21.63
2433	NASDAQ	ATLO	Mon, Feb 24, 2014	21.80	22.29	21.80	22.29
2432	NASDAQ	ATLO	Fri, Feb 21, 2014	22.25	22.30	21.72	21.87
2431	NASDAQ	ATLO	Thu, Feb 20, 2014	21.57	22.19	21.51	22.10
2430	NASDAQ	ATLO	Wed, Feb 19, 2014	22.04	22.24	21.61	21.65
2429	NASDAQ	ATLO	Tue, Feb 18, 2014	21.45	22.24	21.45	22.21
2428	NASDAQ	ATLO	Fri, Feb 14, 2014	21.76	21.79	21.29	21.29
2427	NASDAQ	ATLO	Thu, Feb 13, 2014	21.82	22.14	21.48	21.67
2426	NASDAQ	ATLO	Wed, Feb 12, 2014	22.03	22.10	21.90	21.90
2425	NASDAQ	ATLO	Tue, Feb 11, 2014	21.60	22.18	21.31	22.08
2424	NASDAQ	ATLO	Mon, Feb 10, 2014	20.59	21.76	20.38	21.51
2423	NASDAQ	ATLO	Fri, Feb 7, 2014	20.84	21.05	20.24	20.55
2422	NASDAQ	ATLO	Thu, Feb 6, 2014	20.88	21.55	20.68	20.72
2421	NASDAQ	ATLO	Wed, Feb 5, 2014	21.03	21.10	20.64	20.74
2420	NASDAQ	ATLO	Tue, Feb 4, 2014	21.09	21.31	21.00	21.05
2419	NASDAQ	ATLO	Mon, Feb 3, 2014	21.10	21.58	20.49	20.90
2418	NASDAQ	ATLO	Fri, Jan 31, 2014	21.56	21.97	21.03	21.26
2417	NASDAQ	ATLO	Thu, Jan 30, 2014	21.88	22.12	21.84	21.91
2416	NASDAQ	ATLO	Wed, Jan 29, 2014	22.22	22.25	21.57	21.77
2415	NASDAQ	ATLO	Tue, Jan 28, 2014	22.26	22.49	22.20	22.34
2414	NASDAQ	ATLO	Mon, Jan 27, 2014	22.78	22.78	22.25	22.29
2413	NASDAQ	ATLO	Fri, Jan 24, 2014	22.80	22.86	22.35	22.64
2412	NASDAQ	ATLO	Thu, Jan 23, 2014	23.28	23.41	22.82	22.86
2411	NASDAQ	ATLO	Wed, Jan 22, 2014	23.26	23.35	23.06	23.34
2410	NASDAQ	ATLO	Tue, Jan 21, 2014	23.43	23.43	22.96	23.23
2409	NASDAQ	ATLO	Fri, Jan 17, 2014	22.97	23.50	22.82	23.35
2408	NASDAQ	ATLO	Thu, Jan 16, 2014	22.84	22.98	22.82	22.93
2407	NASDAQ	ATLO	Wed, Jan 15, 2014	22.99	23.10	22.82	22.94
2406	NASDAQ	ATLO	Tue, Jan 14, 2014	22.82	22.99	22.82	22.99
2405	NASDAQ	ATLO	Mon, Jan 13, 2014	22.66	22.90	22.66	22.82
2404	NASDAQ	ATLO	Fri, Jan 10, 2014	22.66	22.79	22.24	22.66
2403	NASDAQ	ATLO	Thu, Jan 9, 2014	22.64	22.67	22.41	22.61
2402	NASDAQ	ATLO	Wed, Jan 8, 2014	22.63	22.63	22.21	22.59
2401	NASDAQ	ATLO	Tue, Jan 7, 2014	22.63	22.69	22.51	22.67
2400	NASDAQ	ATLO	Mon, Jan 6, 2014	22.48	22.56	22.37	22.50
2399	NASDAQ	ATLO	Fri, Jan 3, 2014	22.33	22.57	22.18	22.45
2398	NASDAQ	ATLO	Thu, Jan 2, 2014	22.30	22.56	22.08	22.24
2397	NASDAQ	ATLO	Tue, Dec 31, 2013	22.77	23.00	22.28	22.39
2396	NASDAQ	ATLO	Mon, Dec 30, 2013	22.90	22.90	22.71	22.71
2395	NASDAQ	ATLO	Fri, Dec 27, 2013	22.99	23.00	22.72	22.88
2394	NASDAQ	ATLO	Thu, Dec 26, 2013	23.00	22.99	22.47	22.90
2393	NASDAQ	ATLO	Tue, Dec 24, 2013	22.87	22.90	22.87	22.90
2392	NASDAQ	ATLO	Mon, Dec 23, 2013	23.00	23.00	22.32	22.79
2391	NASDAQ	ATLO	Fri, Dec 20, 2013	22.58	22.98	22.53	22.84
2390	NASDAQ	ATLO	Thu, Dec 19, 2013	22.89	22.89	22.37	22.47
2389	NASDAQ	ATLO	Wed, Dec 18, 2013	22.33	22.88	22.18	22.88
2388	NASDAQ	ATLO	Tue, Dec 17, 2013	22.48	22.57	22.10	22.25
2387	NASDAQ	ATLO	Mon, Dec 16, 2013	22.32	22.58	22.11	22.54
2386	NASDAQ	ATLO	Fri, Dec 13, 2013	21.96	22.44	21.96	22.18
2385	NASDAQ	ATLO	Thu, Dec 12, 2013	21.82	22.58	21.74	21.97
2384	NASDAQ	ATLO	Wed, Dec 11, 2013	22.45	22.73	21.82	21.82
2383	NASDAQ	ATLO	Tue, Dec 10, 2013	22.34	22.53	22.06	22.48
2382	NASDAQ	ATLO	Mon, Dec 9, 2013	22.12	22.62	22.03	22.42
2381	NASDAQ	ATLO	Fri, Dec 6, 2013	22.56	22.87	22.38	22.69
2380	NASDAQ	ATLO	Thu, Dec 5, 2013	22.54	22.81	22.04	22.33
2379	NASDAQ	ATLO	Wed, Dec 4, 2013	22.71	22.87	22.55	22.55
2378	NASDAQ	ATLO	Tue, Dec 3, 2013	22.46	22.79	22.31	22.74
2377	NASDAQ	ATLO	Mon, Dec 2, 2013	22.90	22.90	22.36	22.75
2376	NASDAQ	ATLO	Fri, Nov 29, 2013	23.00	23.00	22.81	22.90
2375	NASDAQ	ATLO	Wed, Nov 27, 2013	22.82	23.00	22.42	22.99
2374	NASDAQ	ATLO	Tue, Nov 26, 2013	22.88	22.88	22.53	22.87
2373	NASDAQ	ATLO	Mon, Nov 25, 2013	22.69	22.85	22.48	22.78
2372	NASDAQ	ATLO	Fri, Nov 22, 2013	22.22	22.60	22.01	22.54
2371	NASDAQ	ATLO	Thu, Nov 21, 2013	22.22	22.44	21.84	22.15
2370	NASDAQ	ATLO	Wed, Nov 20, 2013	22.22	22.47	21.87	22.05
2369	NASDAQ	ATLO	Tue, Nov 19, 2013	21.80	22.43	21.84	22.05
2368	NASDAQ	ATLO	Mon, Nov 18, 2013	22.27	22.27	21.80	21.85
2367	NASDAQ	ATLO	Fri, Nov 15, 2013	21.92	22.54	21.91	22.24
2366	NASDAQ	ATLO	Thu, Nov 14, 2013	22.40	22.40	21.94	21.94
2365	NASDAQ	ATLO	Wed, Nov 13, 2013	21.91	22.43	21.90	22.43
2364	NASDAQ	ATLO	Tue, Nov 12, 2013	21.91	22.07	21.62	21.91
2363	NASDAQ	ATLO	Mon, Nov 11, 2013	22.19	22.19	21.79	21.91
2362	NASDAQ	ATLO	Fri, Nov 8, 2013	21.92	22.46	21.86	22.21
2361	NASDAQ	ATLO	Thu, Nov 7, 2013	21.93	22.00	21.75	22.00
2360	NASDAQ	ATLO	Wed, Nov 6, 2013	21.92	22.08	21.57	21.77
2359	NASDAQ	ATLO	Tue, Nov 5, 2013	21.50	22.09	21.50	21.73
2358	NASDAQ	ATLO	Mon, Nov 4, 2013	22.22	22.55	21.43	21.50
2357	NASDAQ	ATLO	Fri, Nov 1, 2013	22.47	22.50	21.31	22.20
2356	NASDAQ	ATLO	Thu, Oct 31, 2013	22.37	22.64	22.34	22.53
2355	NASDAQ	ATLO	Wed, Oct 30, 2013	22.77	22.77	22.36	22.36
2354	NASDAQ	ATLO	Tue, Oct 29, 2013	22.99	22.95	22.80	22.83
2353	NASDAQ	ATLO	Mon, Oct 28, 2013	22.90	22.95	22.86	22.95
2352	NASDAQ	ATLO	Fri, Oct 25, 2013	23.00	23.00	22.76	22.82
2351	NASDAQ	ATLO	Thu, Oct 24, 2013	22.91	23.00	22.73	22.99
2350	NASDAQ	ATLO	Wed, Oct 23, 2013	22.64	22.76	22.38	22.44
2349	NASDAQ	ATLO	Tue, Oct 22, 2013	22.75	22.88	22.62	22.85
2348	NASDAQ	ATLO	Mon, Oct 21, 2013	22.92	22.92	22.64	22.78
2347	NASDAQ	ATLO	Fri, Oct 18, 2013	22.95	22.96	22.55	22.89
2346	NASDAQ	ATLO	Thu, Oct 17, 2013	22.63	22.88	22.57	22.65
2345	NASDAQ	ATLO	Wed, Oct 16, 2013	22.61	22.88	22.57	22.82
2344	NASDAQ	ATLO	Tue, Oct 15, 2013	22.64	22.97	22.44	22.51
2343	NASDAQ	ATLO	Mon, Oct 14, 2013	22.64	23.05	22.13	23.00
2342	NASDAQ	ATLO	Fri, Oct 11, 2013	21.87	22.85	21.87	22.83
2341	NASDAQ	ATLO	Thu, Oct 10, 2013	21.37	22.15	21.37	22.10
2340	NASDAQ	ATLO	Wed, Oct 9, 2013	21.25	21.48	21.09	21.09
2339	NASDAQ	ATLO	Tue, Oct 8, 2013	21.32	21.50	21.09	21.14
2338	NASDAQ	ATLO	Mon, Oct 7, 2013	21.63	21.93	21.43	21.43
2337	NASDAQ	ATLO	Fri, Oct 4, 2013	21.12	21.93	21.12	21.81
2336	NASDAQ	ATLO	Thu, Oct 3, 2013	22.17	22.17	21.11	21.17
2335	NASDAQ	ATLO	Wed, Oct 2, 2013	22.67	22.59	22.04	22.20
2334	NASDAQ	ATLO	Tue, Oct 1, 2013	22.65	22.95	22.48	22.91
2333	NASDAQ	ATLO	Mon, Sep 30, 2013	22.85	22.99	22.36	22.41
2332	NASDAQ	ATLO	Fri, Sep 27, 2013	22.60	23.17	22.37	23.17
2331	NASDAQ	ATLO	Thu, Sep 26, 2013	23.17	23.17	22.59	22.81
2330	NASDAQ	ATLO	Wed, Sep 25, 2013	22.94	23.49	22.72	23.04
2329	NASDAQ	ATLO	Tue, Sep 24, 2013	22.59	23.00	22.80	22.81
2328	NASDAQ	ATLO	Mon, Sep 23, 2013	22.29	22.93	22.08	22.50
2327	NASDAQ	ATLO	Fri, Sep 20, 2013	22.18	22.30	22.10	22.29
2326	NASDAQ	ATLO	Thu, Sep 19, 2013	22.49	22.49	22.01	22.16
2325	NASDAQ	ATLO	Wed, Sep 18, 2013	21.98	22.47	21.65	22.41
2324	NASDAQ	ATLO	Tue, Sep 17, 2013	21.98	21.98	21.50	21.93
2323	NASDAQ	ATLO	Mon, Sep 16, 2013	21.95	22.00	21.60	21.99
2322	NASDAQ	ATLO	Fri, Sep 13, 2013	21.28	21.84	21.28	21.74
2321	NASDAQ	ATLO	Thu, Sep 12, 2013	21.64	21.72	21.17	21.17
2320	NASDAQ	ATLO	Wed, Sep 11, 2013	21.75	21.84	21.41	21.57
2319	NASDAQ	ATLO	Tue, Sep 10, 2013	21.20	21.83	21.20	21.82
2318	NASDAQ	ATLO	Mon, Sep 9, 2013	20.68	21.12	20.56	21.12
2317	NASDAQ	ATLO	Fri, Sep 6, 2013	20.22	20.74	20.10	20.57
2316	NASDAQ	ATLO	Thu, Sep 5, 2013	20.25	20.79	19.87	20.06
2315	NASDAQ	ATLO	Wed, Sep 4, 2013	20.48	20.50	20.14	20.17
2314	NASDAQ	ATLO	Tue, Sep 3, 2013	20.31	20.58	20.15	20.52
2313	NASDAQ	ATLO	Fri, Aug 30, 2013	20.32	20.37	19.99	20.19
2312	NASDAQ	ATLO	Thu, Aug 29, 2013	20.36	20.45	20.25	20.40
2311	NASDAQ	ATLO	Wed, Aug 28, 2013	20.19	20.61	20.20	20.42
2310	NASDAQ	ATLO	Tue, Aug 27, 2013	20.60	20.75	20.02	20.21
2309	NASDAQ	ATLO	Mon, Aug 26, 2013	20.87	21.08	20.81	20.81
2308	NASDAQ	ATLO	Fri, Aug 23, 2013	21.01	21.05	20.55	20.80
2307	NASDAQ	ATLO	Thu, Aug 22, 2013	20.51	21.05	20.50	21.03
2306	NASDAQ	ATLO	Wed, Aug 21, 2013	20.70	21.19	20.50	20.50
2305	NASDAQ	ATLO	Tue, Aug 20, 2013	20.70	21.26	20.57	20.82
2304	NASDAQ	ATLO	Mon, Aug 19, 2013	21.21	21.52	20.61	20.61
2303	NASDAQ	ATLO	Fri, Aug 16, 2013	21.57	22.34	21.02	21.29
2302	NASDAQ	ATLO	Thu, Aug 15, 2013	21.42	22.12	21.30	21.72
2301	NASDAQ	ATLO	Wed, Aug 14, 2013	22.10	22.14	21.60	21.60
2300	NASDAQ	ATLO	Tue, Aug 13, 2013	21.55	22.34	21.43	22.04
2299	NASDAQ	ATLO	Mon, Aug 12, 2013	21.31	21.83	21.40	21.70
2298	NASDAQ	ATLO	Fri, Aug 9, 2013	21.31	21.69	20.95	21.57
2297	NASDAQ	ATLO	Thu, Aug 8, 2013	21.82	22.12	21.18	21.26
2296	NASDAQ	ATLO	Wed, Aug 7, 2013	22.25	22.41	21.75	21.77
2295	NASDAQ	ATLO	Tue, Aug 6, 2013	22.50	22.50	22.15	22.17
2294	NASDAQ	ATLO	Mon, Aug 5, 2013	22.80	22.82	22.21	22.58
2293	NASDAQ	ATLO	Fri, Aug 2, 2013	22.86	22.99	22.75	22.83
2292	NASDAQ	ATLO	Thu, Aug 1, 2013	23.06	23.14	22.86	22.95
2291	NASDAQ	ATLO	Wed, Jul 31, 2013	23.12	23.15	22.86	22.88
2290	NASDAQ	ATLO	Tue, Jul 30, 2013	23.18	23.18	22.91	23.04
2289	NASDAQ	ATLO	Mon, Jul 29, 2013	23.36	23.36	23.10	23.17
2288	NASDAQ	ATLO	Fri, Jul 26, 2013	23.55	23.57	23.23	23.36
2287	NASDAQ	ATLO	Thu, Jul 25, 2013	23.79	23.79	23.53	23.70
2286	NASDAQ	ATLO	Wed, Jul 24, 2013	23.76	23.94	23.62	23.77
2285	NASDAQ	ATLO	Tue, Jul 23, 2013	23.50	23.68	23.25	23.68
2284	NASDAQ	ATLO	Mon, Jul 22, 2013	23.31	23.50	23.17	23.44
2283	NASDAQ	ATLO	Fri, Jul 19, 2013	23.45	23.50	23.25	23.50
2282	NASDAQ	ATLO	Thu, Jul 18, 2013	23.19	23.50	23.14	23.48
2281	NASDAQ	ATLO	Wed, Jul 17, 2013	23.50	23.50	23.06	23.25
2280	NASDAQ	ATLO	Tue, Jul 16, 2013	23.26	23.50	22.94	23.50
2279	NASDAQ	ATLO	Mon, Jul 15, 2013	23.07	23.49	22.99	23.49
2278	NASDAQ	ATLO	Fri, Jul 12, 2013	22.96	23.18	22.74	23.04
2277	NASDAQ	ATLO	Thu, Jul 11, 2013	23.25	23.25	22.92	23.02
2276	NASDAQ	ATLO	Wed, Jul 10, 2013	22.88	23.14	22.78	23.06
2275	NASDAQ	ATLO	Tue, Jul 9, 2013	23.25	23.25	22.99	23.19
2274	NASDAQ	ATLO	Mon, Jul 8, 2013	23.29	23.29	22.85	23.24
2273	NASDAQ	ATLO	Fri, Jul 5, 2013	23.19	23.47	22.42	23.15
2272	NASDAQ	ATLO	Wed, Jul 3, 2013	22.85	22.85	22.23	22.65
2271	NASDAQ	ATLO	Tue, Jul 2, 2013	22.89	22.89	22.57	22.84
2270	NASDAQ	ATLO	Mon, Jul 1, 2013	22.75	23.04	22.75	22.80
2269	NASDAQ	ATLO	Fri, Jun 28, 2013	22.57	22.80	21.93	22.76
2268	NASDAQ	ATLO	Thu, Jun 27, 2013	22.57	22.70	21.92	22.54
2267	NASDAQ	ATLO	Wed, Jun 26, 2013	22.59	22.74	22.01	22.42
2266	NASDAQ	ATLO	Tue, Jun 25, 2013	22.99	22.99	21.88	22.78
2265	NASDAQ	ATLO	Mon, Jun 24, 2013	22.59	22.95	22.41	22.74
2264	NASDAQ	ATLO	Fri, Jun 21, 2013	22.48	22.84	22.32	22.80
2263	NASDAQ	ATLO	Thu, Jun 20, 2013	22.14	22.70	22.14	22.36
2262	NASDAQ	ATLO	Wed, Jun 19, 2013	22.75	22.75	22.29	22.50
2261	NASDAQ	ATLO	Tue, Jun 18, 2013	22.63	23.15	22.33	22.68
2260	NASDAQ	ATLO	Mon, Jun 17, 2013	21.65	22.74	21.65	22.71
2259	NASDAQ	ATLO	Fri, Jun 14, 2013	21.36	21.95	20.98	21.35
2258	NASDAQ	ATLO	Thu, Jun 13, 2013	21.23	21.35	21.00	21.35
2257	NASDAQ	ATLO	Wed, Jun 12, 2013	21.28	21.17	20.75	21.16
2256	NASDAQ	ATLO	Tue, Jun 11, 2013	21.10	21.30	21.16	21.16
2255	NASDAQ	ATLO	Mon, Jun 10, 2013	21.28	21.35	20.87	21.30
2254	NASDAQ	ATLO	Fri, Jun 7, 2013	20.98	21.30	20.80	21.22
2253	NASDAQ	ATLO	Thu, Jun 6, 2013	20.83	20.95	20.48	20.95
2252	NASDAQ	ATLO	Wed, Jun 5, 2013	20.79	21.00	20.76	20.80
2251	NASDAQ	ATLO	Tue, Jun 4, 2013	20.99	21.00	20.70	20.75
2250	NASDAQ	ATLO	Mon, Jun 3, 2013	20.60	21.00	20.60	20.99
2249	NASDAQ	ATLO	Fri, May 31, 2013	20.52	20.70	20.50	20.53
2248	NASDAQ	ATLO	Thu, May 30, 2013	20.20	20.71	20.46	20.71
2247	NASDAQ	ATLO	Wed, May 29, 2013	20.81	20.81	20.51	20.56
2246	NASDAQ	ATLO	Tue, May 28, 2013	20.70	20.89	20.43	20.83
2245	NASDAQ	ATLO	Fri, May 24, 2013	20.20	20.51	20.20	20.36
2244	NASDAQ	ATLO	Thu, May 23, 2013	20.04	20.35	20.04	20.18
2243	NASDAQ	ATLO	Wed, May 22, 2013	20.41	20.68	20.05	20.16
2242	NASDAQ	ATLO	Tue, May 21, 2013	20.50	20.62	20.35	20.45
2241	NASDAQ	ATLO	Mon, May 20, 2013	20.28	20.50	20.28	20.50
2240	NASDAQ	ATLO	Fri, May 17, 2013	20.47	20.49	20.19	20.29
2239	NASDAQ	ATLO	Thu, May 16, 2013	20.37	20.50	20.21	20.44
2238	NASDAQ	ATLO	Wed, May 15, 2013	20.28	20.50	20.19	20.50
2237	NASDAQ	ATLO	Tue, May 14, 2013	20.26	20.28	20.15	20.28
2236	NASDAQ	ATLO	Mon, May 13, 2013	20.50	20.50	20.12	20.18
2235	NASDAQ	ATLO	Fri, May 10, 2013	20.40	20.49	20.10	20.42
2234	NASDAQ	ATLO	Thu, May 9, 2013	20.69	20.69	20.27	20.32
2233	NASDAQ	ATLO	Wed, May 8, 2013	20.70	20.86	20.31	20.75
2232	NASDAQ	ATLO	Tue, May 7, 2013	20.44	20.67	20.44	20.67
2231	NASDAQ	ATLO	Mon, May 6, 2013	20.03	20.43	19.96	20.43
2230	NASDAQ	ATLO	Fri, May 3, 2013	19.86	20.00	19.80	19.92
2229	NASDAQ	ATLO	Thu, May 2, 2013	18.77	19.69	18.77	19.66
2228	NASDAQ	ATLO	Wed, May 1, 2013	19.52	19.80	18.50	18.61
2227	NASDAQ	ATLO	Tue, Apr 30, 2013	19.84	19.84	19.42	19.65
2226	NASDAQ	ATLO	Mon, Apr 29, 2013	19.63	19.84	19.56	19.84
2225	NASDAQ	ATLO	Fri, Apr 26, 2013	19.90	19.99	19.53	19.64
2224	NASDAQ	ATLO	Thu, Apr 25, 2013	19.50	19.88	19.50	19.88
2223	NASDAQ	ATLO	Wed, Apr 24, 2013	19.52	19.52	19.41	19.51
2222	NASDAQ	ATLO	Tue, Apr 23, 2013	19.52	19.53	19.29	19.51
2221	NASDAQ	ATLO	Mon, Apr 22, 2013	19.40	19.47	19.01	19.47
2220	NASDAQ	ATLO	Fri, Apr 19, 2013	19.08	19.53	19.08	19.41
2219	NASDAQ	ATLO	Thu, Apr 18, 2013	18.90	19.40	18.90	19.08
2218	NASDAQ	ATLO	Wed, Apr 17, 2013	19.22	19.40	18.75	18.77
2217	NASDAQ	ATLO	Tue, Apr 16, 2013	19.00	19.56	19.00	19.44
2216	NASDAQ	ATLO	Mon, Apr 15, 2013	19.98	19.57	18.75	18.79
2215	NASDAQ	ATLO	Fri, Apr 12, 2013	19.45	19.83	19.40	19.83
2214	NASDAQ	ATLO	Thu, Apr 11, 2013	19.49	19.88	19.49	19.59
2213	NASDAQ	ATLO	Wed, Apr 10, 2013	19.79	20.03	19.52	19.99
2212	NASDAQ	ATLO	Tue, Apr 9, 2013	19.84	19.98	19.52	19.63
2211	NASDAQ	ATLO	Mon, Apr 8, 2013	19.68	19.97	19.50	19.80
2210	NASDAQ	ATLO	Fri, Apr 5, 2013	19.44	19.85	19.44	19.56
2209	NASDAQ	ATLO	Thu, Apr 4, 2013	19.71	19.95	19.67	19.75
2208	NASDAQ	ATLO	Wed, Apr 3, 2013	20.05	20.42	19.57	19.57
2207	NASDAQ	ATLO	Tue, Apr 2, 2013	20.34	20.34	19.93	19.99
2206	NASDAQ	ATLO	Mon, Apr 1, 2013	20.89	20.82	20.10	20.16
2205	NASDAQ	ATLO	Thu, Mar 28, 2013	21.08	21.47	20.85	20.86
2204	NASDAQ	ATLO	Wed, Mar 27, 2013	21.00	21.01	20.85	20.85
2203	NASDAQ	ATLO	Tue, Mar 26, 2013	21.13	21.36	21.10	21.24
2202	NASDAQ	ATLO	Mon, Mar 25, 2013	21.31	21.26	20.90	20.95
2201	NASDAQ	ATLO	Fri, Mar 22, 2013	20.93	21.17	20.96	21.17
2200	NASDAQ	ATLO	Thu, Mar 21, 2013	20.83	20.90	20.80	20.80
2199	NASDAQ	ATLO	Wed, Mar 20, 2013	20.79	21.08	20.78	21.04
2198	NASDAQ	ATLO	Tue, Mar 19, 2013	20.80	20.69	20.60	20.62
2197	NASDAQ	ATLO	Mon, Mar 18, 2013	20.70	20.97	20.70	20.71
2196	NASDAQ	ATLO	Fri, Mar 15, 2013	21.18	21.30	20.75	20.87
2195	NASDAQ	ATLO	Thu, Mar 14, 2013	21.00	21.26	20.76	21.26
2194	NASDAQ	ATLO	Wed, Mar 13, 2013	20.64	20.94	20.64	20.94
2193	NASDAQ	ATLO	Tue, Mar 12, 2013	20.90	21.00	20.60	20.69
2192	NASDAQ	ATLO	Mon, Mar 11, 2013	20.95	21.00	20.71	20.88
2191	NASDAQ	ATLO	Fri, Mar 8, 2013	21.00	21.00	20.90	20.92
2190	NASDAQ	ATLO	Thu, Mar 7, 2013	21.00	21.00	20.85	21.00
2189	NASDAQ	ATLO	Wed, Mar 6, 2013	20.75	20.99	20.58	20.99
2188	NASDAQ	ATLO	Tue, Mar 5, 2013	20.90	20.98	20.62	20.62
2187	NASDAQ	ATLO	Mon, Mar 4, 2013	20.65	20.89	20.00	20.85
2186	NASDAQ	ATLO	Fri, Mar 1, 2013	20.24	20.74	20.01	20.74
2185	NASDAQ	ATLO	Thu, Feb 28, 2013	20.83	20.70	20.21	20.70
2184	NASDAQ	ATLO	Wed, Feb 27, 2013	20.42	20.87	20.40	20.84
2183	NASDAQ	ATLO	Tue, Feb 26, 2013	20.19	20.77	20.09	20.47
2182	NASDAQ	ATLO	Mon, Feb 25, 2013	20.51	20.64	20.10	20.10
2181	NASDAQ	ATLO	Fri, Feb 22, 2013	20.23	20.61	20.00	20.29
2180	NASDAQ	ATLO	Thu, Feb 21, 2013	20.65	20.68	19.92	20.10
2179	NASDAQ	ATLO	Wed, Feb 20, 2013	21.93	21.93	20.10	20.59
2178	NASDAQ	ATLO	Tue, Feb 19, 2013	21.64	21.98	21.64	21.98
2177	NASDAQ	ATLO	Fri, Feb 15, 2013	22.00	22.00	21.43	21.60
2176	NASDAQ	ATLO	Thu, Feb 14, 2013	21.72	21.99	21.68	21.91
2175	NASDAQ	ATLO	Wed, Feb 13, 2013	21.68	22.09	21.61	21.61
2174	NASDAQ	ATLO	Tue, Feb 12, 2013	21.88	21.88	21.38	21.53
2173	NASDAQ	ATLO	Mon, Feb 11, 2013	21.75	21.75	20.59	21.68
2172	NASDAQ	ATLO	Fri, Feb 8, 2013	21.95	21.95	21.59	21.69
2171	NASDAQ	ATLO	Thu, Feb 7, 2013	21.90	21.99	21.75	21.75
2170	NASDAQ	ATLO	Wed, Feb 6, 2013	21.55	21.99	21.55	21.99
2169	NASDAQ	ATLO	Tue, Feb 5, 2013	21.53	21.85	21.34	21.75
2168	NASDAQ	ATLO	Mon, Feb 4, 2013	21.90	21.95	21.41	21.41
2167	NASDAQ	ATLO	Fri, Feb 1, 2013	21.90	21.96	21.62	21.94
2166	NASDAQ	ATLO	Thu, Jan 31, 2013	21.84	21.90	21.60	21.88
2165	NASDAQ	ATLO	Wed, Jan 30, 2013	21.80	21.90	21.76	21.76
2164	NASDAQ	ATLO	Tue, Jan 29, 2013	21.50	22.00	21.50	21.98
2163	NASDAQ	ATLO	Mon, Jan 28, 2013	21.70	21.85	21.59	21.85
2162	NASDAQ	ATLO	Fri, Jan 25, 2013	21.40	21.56	21.17	21.40
2161	NASDAQ	ATLO	Thu, Jan 24, 2013	21.80	21.80	21.26	21.44
2160	NASDAQ	ATLO	Wed, Jan 23, 2013	21.60	21.78	21.52	21.71
2159	NASDAQ	ATLO	Tue, Jan 22, 2013	21.70	21.70	21.50	21.64
2158	NASDAQ	ATLO	Fri, Jan 18, 2013	21.79	21.90	21.52	21.80
2157	NASDAQ	ATLO	Thu, Jan 17, 2013	21.43	21.87	21.39	21.87
2156	NASDAQ	ATLO	Wed, Jan 16, 2013	21.30	21.50	21.15	21.43
2155	NASDAQ	ATLO	Tue, Jan 15, 2013	21.29	21.70	21.26	21.47
2154	NASDAQ	ATLO	Mon, Jan 14, 2013	21.61	21.76	21.45	21.68
2153	NASDAQ	ATLO	Fri, Jan 11, 2013	21.97	21.97	21.59	21.59
2152	NASDAQ	ATLO	Thu, Jan 10, 2013	21.68	21.99	21.35	21.96
2151	NASDAQ	ATLO	Wed, Jan 9, 2013	21.13	21.89	21.12	21.74
2150	NASDAQ	ATLO	Tue, Jan 8, 2013	22.04	22.56	20.64	20.93
2149	NASDAQ	ATLO	Mon, Jan 7, 2013	22.11	22.39	22.10	22.10
2148	NASDAQ	ATLO	Fri, Jan 4, 2013	22.43	22.43	21.87	22.32
2147	NASDAQ	ATLO	Thu, Jan 3, 2013	22.37	22.59	22.12	22.14
2146	NASDAQ	ATLO	Wed, Jan 2, 2013	21.63	22.91	21.50	22.39
2145	NASDAQ	ATLO	Mon, Dec 31, 2012	21.50	21.95	20.87	21.90
2144	NASDAQ	ATLO	Fri, Dec 28, 2012	21.67	21.67	21.25	21.38
2143	NASDAQ	ATLO	Thu, Dec 27, 2012	21.37	21.75	21.17	21.63
2142	NASDAQ	ATLO	Wed, Dec 26, 2012	21.62	21.94	21.33	21.33
2141	NASDAQ	ATLO	Mon, Dec 24, 2012	21.56	21.90	21.38	21.46
2140	NASDAQ	ATLO	Fri, Dec 21, 2012	21.99	21.99	21.46	21.90
2139	NASDAQ	ATLO	Thu, Dec 20, 2012	21.17	21.90	21.00	21.90
2138	NASDAQ	ATLO	Wed, Dec 19, 2012	20.68	21.32	20.35	21.32
2137	NASDAQ	ATLO	Tue, Dec 18, 2012	19.73	20.93	19.55	20.52
2136	NASDAQ	ATLO	Mon, Dec 17, 2012	19.73	19.90	19.60	19.72
2135	NASDAQ	ATLO	Fri, Dec 14, 2012	19.50	19.85	19.50	19.66
2134	NASDAQ	ATLO	Thu, Dec 13, 2012	19.59	19.67	19.55	19.57
2133	NASDAQ	ATLO	Wed, Dec 12, 2012	20.00	20.00	19.55	19.55
2132	NASDAQ	ATLO	Tue, Dec 11, 2012	19.90	20.14	19.76	20.02
2131	NASDAQ	ATLO	Mon, Dec 10, 2012	19.72	19.82	19.67	19.82
2130	NASDAQ	ATLO	Fri, Dec 7, 2012	19.60	19.73	19.41	19.73
2129	NASDAQ	ATLO	Thu, Dec 6, 2012	19.33	19.48	19.33	19.48
2128	NASDAQ	ATLO	Wed, Dec 5, 2012	19.49	19.50	19.20	19.41
2127	NASDAQ	ATLO	Tue, Dec 4, 2012	20.00	20.00	19.41	19.41
2126	NASDAQ	ATLO	Mon, Dec 3, 2012	19.65	19.99	19.65	19.99
2125	NASDAQ	ATLO	Fri, Nov 30, 2012	20.00	20.00	19.77	19.77
2124	NASDAQ	ATLO	Thu, Nov 29, 2012	19.85	20.00	19.81	19.99
2123	NASDAQ	ATLO	Wed, Nov 28, 2012	19.71	19.74	19.51	19.68
2122	NASDAQ	ATLO	Tue, Nov 27, 2012	19.76	19.85	19.65	19.66
2121	NASDAQ	ATLO	Mon, Nov 26, 2012	19.49	19.86	19.49	19.76
2120	NASDAQ	ATLO	Fri, Nov 23, 2012	19.51	19.51	19.34	19.50
2119	NASDAQ	ATLO	Wed, Nov 21, 2012	18.85	19.60	18.67	19.60
2118	NASDAQ	ATLO	Tue, Nov 20, 2012	18.69	18.97	18.57	18.70
2117	NASDAQ	ATLO	Mon, Nov 19, 2012	18.75	19.30	18.60	18.74
2116	NASDAQ	ATLO	Fri, Nov 16, 2012	18.68	18.68	18.39	18.54
2115	NASDAQ	ATLO	Thu, Nov 15, 2012	18.70	18.85	18.55	18.55
2114	NASDAQ	ATLO	Wed, Nov 14, 2012	19.11	19.11	18.51	18.53
2113	NASDAQ	ATLO	Tue, Nov 13, 2012	18.92	19.16	18.92	19.15
2112	NASDAQ	ATLO	Mon, Nov 12, 2012	19.01	19.25	18.85	18.93
2111	NASDAQ	ATLO	Fri, Nov 9, 2012	19.24	19.39	19.10	19.24
2110	NASDAQ	ATLO	Thu, Nov 8, 2012	19.54	19.65	19.25	19.25
2109	NASDAQ	ATLO	Wed, Nov 7, 2012	20.00	20.00	19.50	19.52
2108	NASDAQ	ATLO	Tue, Nov 6, 2012	19.90	20.00	19.85	19.97
2107	NASDAQ	ATLO	Mon, Nov 5, 2012	19.87	19.87	19.63	19.82
2106	NASDAQ	ATLO	Fri, Nov 2, 2012	20.00	20.00	19.49	19.75
2105	NASDAQ	ATLO	Thu, Nov 1, 2012	19.78	19.96	19.69	19.96
2104	NASDAQ	ATLO	Wed, Oct 31, 2012	19.67	19.78	19.67	19.78
2103	NASDAQ	ATLO	Fri, Oct 26, 2012	19.63	19.89	19.63	19.74
2102	NASDAQ	ATLO	Thu, Oct 25, 2012	19.91	19.91	19.74	19.84
2101	NASDAQ	ATLO	Wed, Oct 24, 2012	19.63	19.90	19.57	19.75
2100	NASDAQ	ATLO	Tue, Oct 23, 2012	19.72	19.91	19.39	19.53
2099	NASDAQ	ATLO	Mon, Oct 22, 2012	19.66	20.04	19.60	19.92
2098	NASDAQ	ATLO	Fri, Oct 19, 2012	19.75	20.05	19.50	19.55
2097	NASDAQ	ATLO	Thu, Oct 18, 2012	21.25	21.25	19.71	19.75
2096	NASDAQ	ATLO	Wed, Oct 17, 2012	20.17	21.21	20.15	21.21
2095	NASDAQ	ATLO	Tue, Oct 16, 2012	20.48	20.48	20.18	20.42
2094	NASDAQ	ATLO	Mon, Oct 15, 2012	20.49	20.50	20.18	20.31
2093	NASDAQ	ATLO	Fri, Oct 12, 2012	20.45	20.75	20.31	20.32
2092	NASDAQ	ATLO	Thu, Oct 11, 2012	20.50	20.63	20.37	20.50
2091	NASDAQ	ATLO	Wed, Oct 10, 2012	20.47	20.65	20.11	20.54
2090	NASDAQ	ATLO	Tue, Oct 9, 2012	20.74	20.74	20.13	20.16
2089	NASDAQ	ATLO	Mon, Oct 8, 2012	21.11	21.11	20.67	20.67
2088	NASDAQ	ATLO	Fri, Oct 5, 2012	21.11	21.18	20.87	21.17
2087	NASDAQ	ATLO	Thu, Oct 4, 2012	20.74	21.09	20.72	21.09
2086	NASDAQ	ATLO	Wed, Oct 3, 2012	21.10	21.10	20.50	20.65
2085	NASDAQ	ATLO	Tue, Oct 2, 2012	20.99	21.05	20.78	20.96
2084	NASDAQ	ATLO	Mon, Oct 1, 2012	20.99	21.12	20.70	20.94
2083	NASDAQ	ATLO	Fri, Sep 28, 2012	21.06	21.15	20.83	20.84
2082	NASDAQ	ATLO	Thu, Sep 27, 2012	21.00	21.20	20.83	21.14
2081	NASDAQ	ATLO	Wed, Sep 26, 2012	21.14	21.14	20.83	20.95
2080	NASDAQ	ATLO	Tue, Sep 25, 2012	21.48	21.48	21.09	21.12
2079	NASDAQ	ATLO	Mon, Sep 24, 2012	21.04	21.38	20.62	21.38
2078	NASDAQ	ATLO	Fri, Sep 21, 2012	21.68	21.68	21.06	21.06
2077	NASDAQ	ATLO	Thu, Sep 20, 2012	21.22	21.49	20.75	21.37
2076	NASDAQ	ATLO	Wed, Sep 19, 2012	21.42	21.45	21.02	21.32
2075	NASDAQ	ATLO	Tue, Sep 18, 2012	21.21	21.27	21.09	21.25
2074	NASDAQ	ATLO	Mon, Sep 17, 2012	21.24	21.24	20.37	21.21
2073	NASDAQ	ATLO	Fri, Sep 14, 2012	21.56	21.56	21.10	21.25
2072	NASDAQ	ATLO	Thu, Sep 13, 2012	21.16	21.55	21.08	21.45
2071	NASDAQ	ATLO	Wed, Sep 12, 2012	21.12	21.12	20.72	21.10
2070	NASDAQ	ATLO	Tue, Sep 11, 2012	21.00	21.01	20.90	21.01
2069	NASDAQ	ATLO	Mon, Sep 10, 2012	21.07	21.07	20.84	20.86
2068	NASDAQ	ATLO	Fri, Sep 7, 2012	21.19	21.19	21.00	21.01
2067	NASDAQ	ATLO	Thu, Sep 6, 2012	21.09	21.10	20.75	21.00
2066	NASDAQ	ATLO	Wed, Sep 5, 2012	21.04	21.59	20.60	20.86
2065	NASDAQ	ATLO	Tue, Sep 4, 2012	20.85	21.05	20.85	21.01
2064	NASDAQ	ATLO	Fri, Aug 31, 2012	21.16	21.36	20.69	21.05
2063	NASDAQ	ATLO	Thu, Aug 30, 2012	21.90	21.90	20.99	20.99
2062	NASDAQ	ATLO	Wed, Aug 29, 2012	21.15	21.76	21.12	21.76
2061	NASDAQ	ATLO	Tue, Aug 28, 2012	20.37	21.21	20.37	21.21
2060	NASDAQ	ATLO	Mon, Aug 27, 2012	21.25	21.25	20.38	20.99
2059	NASDAQ	ATLO	Fri, Aug 24, 2012	20.52	21.04	20.52	21.01
2058	NASDAQ	ATLO	Thu, Aug 23, 2012	20.65	21.00	20.54	20.55
2057	NASDAQ	ATLO	Wed, Aug 22, 2012	21.05	21.05	21.05	21.05
2056	NASDAQ	ATLO	Tue, Aug 21, 2012	21.89	21.98	21.42	21.42
2055	NASDAQ	ATLO	Mon, Aug 20, 2012	21.78	21.78	21.04	21.75
2054	NASDAQ	ATLO	Fri, Aug 17, 2012	21.16	21.89	21.05	21.89
2053	NASDAQ	ATLO	Thu, Aug 16, 2012	20.58	21.48	20.53	21.24
2052	NASDAQ	ATLO	Wed, Aug 15, 2012	20.78	21.00	20.78	21.00
2051	NASDAQ	ATLO	Tue, Aug 14, 2012	21.59	21.60	20.76	20.84
2050	NASDAQ	ATLO	Mon, Aug 13, 2012	21.23	22.32	21.20	21.50
2049	NASDAQ	ATLO	Fri, Aug 10, 2012	21.60	21.60	21.14	21.14
2048	NASDAQ	ATLO	Thu, Aug 9, 2012	21.31	21.56	21.31	21.56
2047	NASDAQ	ATLO	Wed, Aug 8, 2012	21.25	21.51	20.79	21.51
2046	NASDAQ	ATLO	Tue, Aug 7, 2012	21.59	21.76	21.01	21.44
2045	NASDAQ	ATLO	Mon, Aug 6, 2012	21.40	21.83	20.65	21.48
2044	NASDAQ	ATLO	Fri, Aug 3, 2012	20.73	22.41	20.60	21.45
2043	NASDAQ	ATLO	Thu, Aug 2, 2012	20.19	20.55	20.06	20.34
2042	NASDAQ	ATLO	Wed, Aug 1, 2012	21.87	21.87	20.15	20.16
2041	NASDAQ	ATLO	Tue, Jul 31, 2012	22.12	22.12	21.47	21.64
2040	NASDAQ	ATLO	Mon, Jul 30, 2012	22.51	22.51	22.10	22.10
2039	NASDAQ	ATLO	Fri, Jul 27, 2012	22.25	22.79	22.06	22.58
2038	NASDAQ	ATLO	Thu, Jul 26, 2012	22.62	22.62	22.10	22.22
2037	NASDAQ	ATLO	Wed, Jul 25, 2012	22.43	22.50	22.01	22.11
2036	NASDAQ	ATLO	Tue, Jul 24, 2012	22.41	22.41	22.01	22.15
2035	NASDAQ	ATLO	Mon, Jul 23, 2012	22.01	22.88	22.01	22.24
2034	NASDAQ	ATLO	Fri, Jul 20, 2012	22.48	23.59	22.23	22.25
2033	NASDAQ	ATLO	Thu, Jul 19, 2012	22.55	22.89	22.20	22.52
2032	NASDAQ	ATLO	Wed, Jul 18, 2012	22.84	23.00	22.42	22.76
2031	NASDAQ	ATLO	Tue, Jul 17, 2012	23.20	23.25	22.04	22.78
2030	NASDAQ	ATLO	Mon, Jul 16, 2012	23.56	23.56	22.99	23.15
2029	NASDAQ	ATLO	Fri, Jul 13, 2012	23.00	23.72	22.92	23.72
2028	NASDAQ	ATLO	Thu, Jul 12, 2012	22.75	22.94	22.74	22.82
2027	NASDAQ	ATLO	Wed, Jul 11, 2012	22.83	22.95	22.51	22.65
2026	NASDAQ	ATLO	Tue, Jul 10, 2012	22.93	22.96	22.50	22.96
2025	NASDAQ	ATLO	Mon, Jul 9, 2012	22.50	22.74	22.50	22.69
2024	NASDAQ	ATLO	Fri, Jul 6, 2012	22.67	23.19	22.49	22.56
2023	NASDAQ	ATLO	Thu, Jul 5, 2012	23.00	23.25	22.99	23.00
2022	NASDAQ	ATLO	Tue, Jul 3, 2012	23.08	23.25	23.08	23.25
2021	NASDAQ	ATLO	Mon, Jul 2, 2012	23.00	23.14	22.95	23.14
2020	NASDAQ	ATLO	Fri, Jun 29, 2012	23.01	23.01	22.81	22.99
2019	NASDAQ	ATLO	Thu, Jun 28, 2012	22.80	22.84	22.16	22.40
2018	NASDAQ	ATLO	Wed, Jun 27, 2012	22.68	23.02	22.26	22.99
2017	NASDAQ	ATLO	Tue, Jun 26, 2012	22.59	22.75	22.21	22.75
2016	NASDAQ	ATLO	Mon, Jun 25, 2012	22.31	22.82	21.65	22.45
2015	NASDAQ	ATLO	Fri, Jun 22, 2012	22.34	22.99	22.04	22.92
2014	NASDAQ	ATLO	Thu, Jun 21, 2012	22.73	22.73	22.02	22.07
2013	NASDAQ	ATLO	Wed, Jun 20, 2012	22.40	22.95	22.18	22.70
2012	NASDAQ	ATLO	Tue, Jun 19, 2012	22.57	23.00	21.53	23.00
2011	NASDAQ	ATLO	Mon, Jun 18, 2012	22.69	22.69	21.85	22.53
2010	NASDAQ	ATLO	Fri, Jun 15, 2012	22.19	23.00	21.91	23.00
2009	NASDAQ	ATLO	Thu, Jun 14, 2012	21.51	22.15	21.15	22.14
2008	NASDAQ	ATLO	Wed, Jun 13, 2012	22.07	22.07	21.11	21.27
2007	NASDAQ	ATLO	Tue, Jun 12, 2012	21.61	22.21	21.48	22.09
2006	NASDAQ	ATLO	Mon, Jun 11, 2012	22.35	22.35	21.29	21.50
2005	NASDAQ	ATLO	Fri, Jun 8, 2012	21.67	22.33	21.67	22.33
2004	NASDAQ	ATLO	Thu, Jun 7, 2012	21.99	22.00	21.11	21.80
2003	NASDAQ	ATLO	Wed, Jun 6, 2012	21.03	21.83	20.90	21.77
2002	NASDAQ	ATLO	Tue, Jun 5, 2012	20.04	20.94	20.04	20.85
2001	NASDAQ	ATLO	Mon, Jun 4, 2012	19.68	20.33	19.68	20.13
2000	NASDAQ	ATLO	Fri, Jun 1, 2012	20.01	20.05	19.51	19.61
1999	NASDAQ	ATLO	Thu, May 31, 2012	21.01	21.24	20.31	20.31
1998	NASDAQ	ATLO	Wed, May 30, 2012	21.09	21.48	20.65	20.65
1997	NASDAQ	ATLO	Tue, May 29, 2012	21.41	21.45	21.16	21.45
1996	NASDAQ	ATLO	Fri, May 25, 2012	21.00	21.75	20.51	21.30
1995	NASDAQ	ATLO	Thu, May 24, 2012	20.48	21.24	20.37	20.90
1994	NASDAQ	ATLO	Wed, May 23, 2012	20.79	21.35	20.21	20.36
1993	NASDAQ	ATLO	Tue, May 22, 2012	21.40	22.35	20.86	20.86
1992	NASDAQ	ATLO	Mon, May 21, 2012	20.46	21.48	20.46	21.47
1991	NASDAQ	ATLO	Fri, May 18, 2012	20.11	20.72	20.11	20.28
1990	NASDAQ	ATLO	Thu, May 17, 2012	20.27	20.80	20.15	20.17
1989	NASDAQ	ATLO	Wed, May 16, 2012	20.39	20.74	20.05	20.05
1988	NASDAQ	ATLO	Tue, May 15, 2012	20.55	20.80	20.20	20.20
1987	NASDAQ	ATLO	Mon, May 14, 2012	21.48	21.56	20.44	20.44
1986	NASDAQ	ATLO	Fri, May 11, 2012	20.75	21.70	20.16	21.70
1985	NASDAQ	ATLO	Thu, May 10, 2012	21.11	21.00	20.89	20.99
1984	NASDAQ	ATLO	Wed, May 9, 2012	20.91	21.07	20.46	20.46
1983	NASDAQ	ATLO	Tue, May 8, 2012	20.02	21.53	20.02	21.04
1982	NASDAQ	ATLO	Mon, May 7, 2012	20.14	20.59	20.06	20.25
1981	NASDAQ	ATLO	Fri, May 4, 2012	20.02	20.33	20.02	20.20
1980	NASDAQ	ATLO	Thu, May 3, 2012	20.50	21.01	20.04	20.12
1979	NASDAQ	ATLO	Wed, May 2, 2012	20.90	21.10	20.19	20.49
1978	NASDAQ	ATLO	Tue, May 1, 2012	22.08	22.86	21.01	21.06
1977	NASDAQ	ATLO	Mon, Apr 30, 2012	22.30	22.51	21.72	22.08
1976	NASDAQ	ATLO	Fri, Apr 27, 2012	22.60	23.15	22.60	22.97
1975	NASDAQ	ATLO	Thu, Apr 26, 2012	22.61	22.72	22.30	22.62
1974	NASDAQ	ATLO	Wed, Apr 25, 2012	22.00	22.78	22.00	22.78
1973	NASDAQ	ATLO	Tue, Apr 24, 2012	20.52	21.84	20.52	21.82
1972	NASDAQ	ATLO	Mon, Apr 23, 2012	21.30	21.54	20.52	20.52
1971	NASDAQ	ATLO	Fri, Apr 20, 2012	22.95	22.95	21.60	21.73
1970	NASDAQ	ATLO	Thu, Apr 19, 2012	22.12	22.98	21.50	21.52
1969	NASDAQ	ATLO	Wed, Apr 18, 2012	22.31	22.45	21.90	21.96
1968	NASDAQ	ATLO	Tue, Apr 17, 2012	22.05	22.95	21.72	22.42
1967	NASDAQ	ATLO	Mon, Apr 16, 2012	21.39	22.05	21.35	21.94
1966	NASDAQ	ATLO	Fri, Apr 13, 2012	21.60	21.78	21.10	21.29
1965	NASDAQ	ATLO	Thu, Apr 12, 2012	21.43	21.97	21.33	21.85
1964	NASDAQ	ATLO	Wed, Apr 11, 2012	21.60	21.60	21.09	21.53
1963	NASDAQ	ATLO	Tue, Apr 10, 2012	22.08	23.98	21.15	21.19
1962	NASDAQ	ATLO	Mon, Apr 9, 2012	22.59	22.62	22.02	22.02
1961	NASDAQ	ATLO	Thu, Apr 5, 2012	23.49	23.85	23.06	23.06
1960	NASDAQ	ATLO	Wed, Apr 4, 2012	23.20	23.99	23.19	23.60
1959	NASDAQ	ATLO	Tue, Apr 3, 2012	23.64	23.72	23.32	23.36
1958	NASDAQ	ATLO	Mon, Apr 2, 2012	23.68	24.00	23.35	24.00
1957	NASDAQ	ATLO	Fri, Mar 30, 2012	23.48	24.00	22.99	23.80
1956	NASDAQ	ATLO	Thu, Mar 29, 2012	23.07	23.45	22.59	23.25
1955	NASDAQ	ATLO	Wed, Mar 28, 2012	22.98	23.49	22.96	23.17
1954	NASDAQ	ATLO	Tue, Mar 27, 2012	23.12	23.12	22.73	22.96
1953	NASDAQ	ATLO	Mon, Mar 26, 2012	22.97	23.23	22.67	23.01
1952	NASDAQ	ATLO	Fri, Mar 23, 2012	22.64	22.90	22.49	22.90
1951	NASDAQ	ATLO	Thu, Mar 22, 2012	22.40	22.60	22.18	22.59
1950	NASDAQ	ATLO	Wed, Mar 21, 2012	22.85	22.85	22.44	22.57
1949	NASDAQ	ATLO	Tue, Mar 20, 2012	22.81	22.85	22.58	22.76
1948	NASDAQ	ATLO	Mon, Mar 19, 2012	22.50	23.00	22.45	22.88
1947	NASDAQ	ATLO	Fri, Mar 16, 2012	22.13	22.40	21.78	22.40
1946	NASDAQ	ATLO	Thu, Mar 15, 2012	21.73	22.00	21.60	22.00
1945	NASDAQ	ATLO	Wed, Mar 14, 2012	21.65	21.89	21.09	21.66
1944	NASDAQ	ATLO	Tue, Mar 13, 2012	20.71	21.47	20.38	21.47
1943	NASDAQ	ATLO	Mon, Mar 12, 2012	19.99	20.50	19.99	20.24
1942	NASDAQ	ATLO	Fri, Mar 9, 2012	19.31	19.96	19.31	19.85
1941	NASDAQ	ATLO	Thu, Mar 8, 2012	19.33	19.57	19.00	19.28
1940	NASDAQ	ATLO	Wed, Mar 7, 2012	19.26	19.26	19.00	19.15
1939	NASDAQ	ATLO	Tue, Mar 6, 2012	19.15	19.25	19.02	19.08
1938	NASDAQ	ATLO	Mon, Mar 5, 2012	19.27	19.35	19.18	19.35
1937	NASDAQ	ATLO	Fri, Mar 2, 2012	21.14	21.14	19.06	19.11
1936	NASDAQ	ATLO	Thu, Mar 1, 2012	21.77	21.82	21.00	21.02
1935	NASDAQ	ATLO	Wed, Feb 29, 2012	21.96	22.00	21.65	21.65
1934	NASDAQ	ATLO	Tue, Feb 28, 2012	21.94	21.94	21.70	21.79
1933	NASDAQ	ATLO	Mon, Feb 27, 2012	21.69	22.00	21.53	21.86
1932	NASDAQ	ATLO	Fri, Feb 24, 2012	22.00	22.00	21.70	21.81
1931	NASDAQ	ATLO	Thu, Feb 23, 2012	21.75	22.22	21.75	22.19
1930	NASDAQ	ATLO	Wed, Feb 22, 2012	21.95	21.99	21.61	21.80
1929	NASDAQ	ATLO	Tue, Feb 21, 2012	22.11	22.19	21.93	21.96
1928	NASDAQ	ATLO	Fri, Feb 17, 2012	22.00	22.25	21.78	22.02
1927	NASDAQ	ATLO	Thu, Feb 16, 2012	21.51	22.00	21.51	21.98
1926	NASDAQ	ATLO	Wed, Feb 15, 2012	21.75	21.75	21.42	21.59
1925	NASDAQ	ATLO	Tue, Feb 14, 2012	21.56	21.73	21.29	21.73
1924	NASDAQ	ATLO	Mon, Feb 13, 2012	21.75	21.80	21.40	21.80
1923	NASDAQ	ATLO	Fri, Feb 10, 2012	21.46	21.64	21.46	21.48
1922	NASDAQ	ATLO	Thu, Feb 9, 2012	22.11	22.11	21.56	21.56
1921	NASDAQ	ATLO	Wed, Feb 8, 2012	21.60	22.00	21.60	22.00
1920	NASDAQ	ATLO	Tue, Feb 7, 2012	21.86	21.89	21.60	21.60
1919	NASDAQ	ATLO	Mon, Feb 6, 2012	21.56	21.89	21.40	21.82
1918	NASDAQ	ATLO	Fri, Feb 3, 2012	21.50	22.44	21.25	21.75
1917	NASDAQ	ATLO	Thu, Feb 2, 2012	20.87	21.25	20.32	21.23
1916	NASDAQ	ATLO	Wed, Feb 1, 2012	19.99	20.85	19.87	20.84
1915	NASDAQ	ATLO	Tue, Jan 31, 2012	20.51	20.51	19.60	19.80
1914	NASDAQ	ATLO	Mon, Jan 30, 2012	20.65	20.71	20.07	20.24
1913	NASDAQ	ATLO	Fri, Jan 27, 2012	20.67	21.16	20.44	21.16
1912	NASDAQ	ATLO	Thu, Jan 26, 2012	21.00	21.00	20.58	20.70
1911	NASDAQ	ATLO	Wed, Jan 25, 2012	20.99	21.25	20.86	20.97
1910	NASDAQ	ATLO	Tue, Jan 24, 2012	20.30	20.96	20.19	20.91
1909	NASDAQ	ATLO	Mon, Jan 23, 2012	20.80	20.80	20.28	20.41
1908	NASDAQ	ATLO	Fri, Jan 20, 2012	19.91	20.42	19.60	20.40
1907	NASDAQ	ATLO	Thu, Jan 19, 2012	20.00	20.00	19.40	19.90
1906	NASDAQ	ATLO	Wed, Jan 18, 2012	19.34	19.99	19.34	19.99
1905	NASDAQ	ATLO	Tue, Jan 17, 2012	18.30	19.93	18.30	19.41
1904	NASDAQ	ATLO	Fri, Jan 13, 2012	19.56	19.58	19.15	19.33
1903	NASDAQ	ATLO	Thu, Jan 12, 2012	20.00	20.13	19.31	20.13
1902	NASDAQ	ATLO	Wed, Jan 11, 2012	19.73	19.95	19.58	19.95
1901	NASDAQ	ATLO	Tue, Jan 10, 2012	19.77	19.85	18.97	19.85
1900	NASDAQ	ATLO	Mon, Jan 9, 2012	19.52	19.60	19.38	19.59
1899	NASDAQ	ATLO	Fri, Jan 6, 2012	19.45	19.50	19.38	19.38
1898	NASDAQ	ATLO	Thu, Jan 5, 2012	19.62	19.73	19.33	19.46
1897	NASDAQ	ATLO	Wed, Jan 4, 2012	19.47	19.80	19.40	19.66
1896	NASDAQ	ATLO	Tue, Jan 3, 2012	19.89	19.89	19.28	19.66
1895	NASDAQ	ATLO	Fri, Dec 30, 2011	19.50	19.88	18.89	19.50
1894	NASDAQ	ATLO	Thu, Dec 29, 2011	18.17	19.54	18.17	19.53
1893	NASDAQ	ATLO	Wed, Dec 28, 2011	19.47	19.61	18.19	18.19
1892	NASDAQ	ATLO	Tue, Dec 27, 2011	19.68	19.88	18.66	19.36
1891	NASDAQ	ATLO	Fri, Dec 23, 2011	19.59	19.88	18.72	19.77
1890	NASDAQ	ATLO	Thu, Dec 22, 2011	19.50	19.56	18.78	19.51
1889	NASDAQ	ATLO	Wed, Dec 21, 2011	19.15	19.37	18.70	19.32
1888	NASDAQ	ATLO	Tue, Dec 20, 2011	18.69	19.25	18.68	19.24
1887	NASDAQ	ATLO	Mon, Dec 19, 2011	18.39	18.69	18.27	18.31
1886	NASDAQ	ATLO	Fri, Dec 16, 2011	18.59	18.60	18.30	18.30
1885	NASDAQ	ATLO	Thu, Dec 15, 2011	18.51	18.51	18.21	18.50
1884	NASDAQ	ATLO	Wed, Dec 14, 2011	17.32	18.49	17.11	18.21
1883	NASDAQ	ATLO	Tue, Dec 13, 2011	17.45	17.83	17.45	17.50
1882	NASDAQ	ATLO	Mon, Dec 12, 2011	17.38	17.38	17.05	17.30
1881	NASDAQ	ATLO	Fri, Dec 9, 2011	16.80	17.69	16.80	17.65
1880	NASDAQ	ATLO	Thu, Dec 8, 2011	17.27	17.27	16.74	16.74
1879	NASDAQ	ATLO	Wed, Dec 7, 2011	17.47	17.50	17.18	17.36
1878	NASDAQ	ATLO	Tue, Dec 6, 2011	17.49	17.62	17.24	17.32
1877	NASDAQ	ATLO	Mon, Dec 5, 2011	16.85	17.40	16.85	17.40
1876	NASDAQ	ATLO	Fri, Dec 2, 2011	16.56	16.96	16.32	16.78
1875	NASDAQ	ATLO	Thu, Dec 1, 2011	16.38	16.86	16.22	16.22
1874	NASDAQ	ATLO	Wed, Nov 30, 2011	17.20	17.20	16.18	16.19
1873	NASDAQ	ATLO	Tue, Nov 29, 2011	16.73	17.40	16.50	16.61
1872	NASDAQ	ATLO	Mon, Nov 28, 2011	16.14	16.91	15.79	16.72
1871	NASDAQ	ATLO	Fri, Nov 25, 2011	15.28	15.95	15.25	15.51
1870	NASDAQ	ATLO	Wed, Nov 23, 2011	15.51	15.68	15.25	15.25
1869	NASDAQ	ATLO	Tue, Nov 22, 2011	15.66	16.38	15.56	15.56
1868	NASDAQ	ATLO	Mon, Nov 21, 2011	16.00	16.17	15.59	15.59
1867	NASDAQ	ATLO	Fri, Nov 18, 2011	16.35	16.68	16.01	16.03
1866	NASDAQ	ATLO	Thu, Nov 17, 2011	16.41	16.97	16.25	16.29
1865	NASDAQ	ATLO	Wed, Nov 16, 2011	17.02	17.02	16.33	16.37
1864	NASDAQ	ATLO	Tue, Nov 15, 2011	16.95	17.55	16.95	17.30
1863	NASDAQ	ATLO	Mon, Nov 14, 2011	17.10	17.45	16.75	17.04
1862	NASDAQ	ATLO	Fri, Nov 11, 2011	16.94	17.43	16.90	17.41
1861	NASDAQ	ATLO	Thu, Nov 10, 2011	16.75	17.46	16.75	16.99
1860	NASDAQ	ATLO	Wed, Nov 9, 2011	17.23	17.41	16.16	16.27
1859	NASDAQ	ATLO	Tue, Nov 8, 2011	17.89	18.19	17.12	17.83
1858	NASDAQ	ATLO	Mon, Nov 7, 2011	17.71	17.76	17.52	17.75
1857	NASDAQ	ATLO	Fri, Nov 4, 2011	18.18	18.18	17.56	18.01
1856	NASDAQ	ATLO	Thu, Nov 3, 2011	17.87	18.57	17.51	18.35
1855	NASDAQ	ATLO	Wed, Nov 2, 2011	17.66	18.61	17.66	17.85
1854	NASDAQ	ATLO	Tue, Nov 1, 2011	17.74	18.14	17.12	17.23
1853	NASDAQ	ATLO	Mon, Oct 31, 2011	18.38	18.77	18.21	18.42
1852	NASDAQ	ATLO	Fri, Oct 28, 2011	18.71	18.97	18.49	18.89
1851	NASDAQ	ATLO	Thu, Oct 27, 2011	18.50	18.94	17.70	18.94
1850	NASDAQ	ATLO	Wed, Oct 26, 2011	18.09	18.21	17.50	18.01
1849	NASDAQ	ATLO	Tue, Oct 25, 2011	18.08	18.30	17.67	17.82
1848	NASDAQ	ATLO	Mon, Oct 24, 2011	18.24	18.50	17.98	18.50
1847	NASDAQ	ATLO	Fri, Oct 21, 2011	18.23	18.25	17.65	18.08
1846	NASDAQ	ATLO	Thu, Oct 20, 2011	17.53	17.85	17.50	17.55
1845	NASDAQ	ATLO	Wed, Oct 19, 2011	18.19	18.19	17.61	17.85
1844	NASDAQ	ATLO	Tue, Oct 18, 2011	17.72	18.25	17.47	18.23
1843	NASDAQ	ATLO	Mon, Oct 17, 2011	17.75	17.85	17.38	17.41
1842	NASDAQ	ATLO	Fri, Oct 14, 2011	17.89	18.25	17.65	18.25
1841	NASDAQ	ATLO	Thu, Oct 13, 2011	17.70	17.75	17.26	17.75
1840	NASDAQ	ATLO	Wed, Oct 12, 2011	17.25	17.75	17.25	17.75
1839	NASDAQ	ATLO	Tue, Oct 11, 2011	17.20	17.25	17.02	17.25
1838	NASDAQ	ATLO	Mon, Oct 10, 2011	16.14	17.25	16.14	17.25
1837	NASDAQ	ATLO	Fri, Oct 7, 2011	17.10	17.10	15.77	16.16
1836	NASDAQ	ATLO	Thu, Oct 6, 2011	16.76	17.13	16.36	17.10
1835	NASDAQ	ATLO	Wed, Oct 5, 2011	16.77	16.88	16.22	16.87
1834	NASDAQ	ATLO	Tue, Oct 4, 2011	15.25	16.55	15.25	16.54
1833	NASDAQ	ATLO	Mon, Oct 3, 2011	15.50	16.43	15.25	15.28
1832	NASDAQ	ATLO	Fri, Sep 30, 2011	15.95	16.05	15.53	15.63
1831	NASDAQ	ATLO	Thu, Sep 29, 2011	15.85	16.62	15.85	16.24
1830	NASDAQ	ATLO	Wed, Sep 28, 2011	16.51	16.51	15.34	15.35
1829	NASDAQ	ATLO	Tue, Sep 27, 2011	16.00	16.39	15.55	16.25
1828	NASDAQ	ATLO	Mon, Sep 26, 2011	15.38	15.87	15.16	15.87
1827	NASDAQ	ATLO	Fri, Sep 23, 2011	14.51	15.65	14.50	15.35
1826	NASDAQ	ATLO	Thu, Sep 22, 2011	14.17	14.92	14.15	14.15
1825	NASDAQ	ATLO	Wed, Sep 21, 2011	15.18	15.52	14.42	14.42
1824	NASDAQ	ATLO	Tue, Sep 20, 2011	15.12	15.98	15.09	15.09
1823	NASDAQ	ATLO	Mon, Sep 19, 2011	15.32	15.93	15.08	15.41
1822	NASDAQ	ATLO	Fri, Sep 16, 2011	15.80	16.00	15.56	15.58
1821	NASDAQ	ATLO	Thu, Sep 15, 2011	15.60	15.79	15.50	15.76
1820	NASDAQ	ATLO	Wed, Sep 14, 2011	15.58	15.61	15.54	15.61
1819	NASDAQ	ATLO	Tue, Sep 13, 2011	14.94	15.45	14.94	15.37
1818	NASDAQ	ATLO	Mon, Sep 12, 2011	14.83	15.94	14.83	15.41
1817	NASDAQ	ATLO	Fri, Sep 9, 2011	15.35	15.57	14.95	14.95
1816	NASDAQ	ATLO	Thu, Sep 8, 2011	15.92	16.00	15.38	15.38
1815	NASDAQ	ATLO	Wed, Sep 7, 2011	16.09	16.18	15.70	16.14
1814	NASDAQ	ATLO	Tue, Sep 6, 2011	15.47	16.19	15.26	15.38
1813	NASDAQ	ATLO	Fri, Sep 2, 2011	15.99	16.17	15.75	15.75
1812	NASDAQ	ATLO	Thu, Sep 1, 2011	16.88	16.88	15.66	15.83
1811	NASDAQ	ATLO	Wed, Aug 31, 2011	17.10	17.10	16.45	16.73
1810	NASDAQ	ATLO	Tue, Aug 30, 2011	17.18	17.19	17.03	17.09
1809	NASDAQ	ATLO	Mon, Aug 29, 2011	16.53	17.25	16.53	17.24
1808	NASDAQ	ATLO	Fri, Aug 26, 2011	16.73	17.05	16.55	16.78
1807	NASDAQ	ATLO	Thu, Aug 25, 2011	17.10	17.10	16.55	16.55
1806	NASDAQ	ATLO	Wed, Aug 24, 2011	16.71	17.15	16.31	17.05
1805	NASDAQ	ATLO	Tue, Aug 23, 2011	16.29	17.20	16.25	16.89
1804	NASDAQ	ATLO	Mon, Aug 22, 2011	16.39	16.39	16.00	16.18
1803	NASDAQ	ATLO	Fri, Aug 19, 2011	15.64	16.69	15.64	15.75
1802	NASDAQ	ATLO	Thu, Aug 18, 2011	16.51	17.08	15.80	15.80
1801	NASDAQ	ATLO	Wed, Aug 17, 2011	17.07	17.64	16.82	17.03
1800	NASDAQ	ATLO	Tue, Aug 16, 2011	16.99	17.36	16.36	17.08
1799	NASDAQ	ATLO	Mon, Aug 15, 2011	17.06	17.66	16.48	17.26
1798	NASDAQ	ATLO	Fri, Aug 12, 2011	17.58	17.58	16.89	16.89
1797	NASDAQ	ATLO	Thu, Aug 11, 2011	16.75	17.75	16.75	17.44
1796	NASDAQ	ATLO	Wed, Aug 10, 2011	17.61	18.15	16.00	16.67
1795	NASDAQ	ATLO	Tue, Aug 9, 2011	16.31	18.25	16.31	18.21
1794	NASDAQ	ATLO	Mon, Aug 8, 2011	16.83	18.19	15.83	15.83
1793	NASDAQ	ATLO	Fri, Aug 5, 2011	17.00	17.25	17.00	17.01
1792	NASDAQ	ATLO	Thu, Aug 4, 2011	17.69	17.88	16.60	16.60
1791	NASDAQ	ATLO	Wed, Aug 3, 2011	17.18	18.14	17.18	17.89
1790	NASDAQ	ATLO	Tue, Aug 2, 2011	17.39	17.99	17.25	17.25
1789	NASDAQ	ATLO	Mon, Aug 1, 2011	17.69	18.08	17.29	17.47
1788	NASDAQ	ATLO	Fri, Jul 29, 2011	17.50	17.54	17.39	17.39
1787	NASDAQ	ATLO	Thu, Jul 28, 2011	17.12	17.77	17.12	17.76
1786	NASDAQ	ATLO	Wed, Jul 27, 2011	17.68	18.35	17.26	17.26
1785	NASDAQ	ATLO	Tue, Jul 26, 2011	17.95	18.27	17.63	17.68
1784	NASDAQ	ATLO	Mon, Jul 25, 2011	18.05	18.35	17.58	17.91
1783	NASDAQ	ATLO	Fri, Jul 22, 2011	18.50	18.50	18.08	18.34
1782	NASDAQ	ATLO	Thu, Jul 21, 2011	18.05	18.50	17.98	18.50
1781	NASDAQ	ATLO	Wed, Jul 20, 2011	18.47	18.47	17.90	17.93
1780	NASDAQ	ATLO	Tue, Jul 19, 2011	17.61	18.65	17.55	18.50
1779	NASDAQ	ATLO	Mon, Jul 18, 2011	17.91	17.91	17.50	17.50
1778	NASDAQ	ATLO	Fri, Jul 15, 2011	17.88	17.99	17.56	17.93
1777	NASDAQ	ATLO	Thu, Jul 14, 2011	17.88	18.15	17.83	17.83
1776	NASDAQ	ATLO	Wed, Jul 13, 2011	18.36	18.70	18.01	18.17
1775	NASDAQ	ATLO	Tue, Jul 12, 2011	18.24	18.75	18.05	18.05
1774	NASDAQ	ATLO	Mon, Jul 11, 2011	18.03	18.50	17.74	18.25
1773	NASDAQ	ATLO	Fri, Jul 8, 2011	18.35	18.45	18.20	18.20
1772	NASDAQ	ATLO	Thu, Jul 7, 2011	18.63	18.72	18.16	18.50
1771	NASDAQ	ATLO	Wed, Jul 6, 2011	18.46	18.57	18.41	18.57
1770	NASDAQ	ATLO	Tue, Jul 5, 2011	18.07	18.50	18.05	18.44
1769	NASDAQ	ATLO	Fri, Jul 1, 2011	18.27	18.45	18.24	18.45
1768	NASDAQ	ATLO	Thu, Jun 30, 2011	18.38	18.40	18.16	18.16
1767	NASDAQ	ATLO	Wed, Jun 29, 2011	18.50	18.50	18.32	18.33
1766	NASDAQ	ATLO	Tue, Jun 28, 2011	18.50	18.50	18.29	18.50
1765	NASDAQ	ATLO	Mon, Jun 27, 2011	17.97	18.50	17.57	18.50
1764	NASDAQ	ATLO	Fri, Jun 24, 2011	17.56	18.35	17.22	18.16
1763	NASDAQ	ATLO	Thu, Jun 23, 2011	17.16	17.90	17.04	17.43
1762	NASDAQ	ATLO	Wed, Jun 22, 2011	17.46	17.49	17.23	17.23
1761	NASDAQ	ATLO	Tue, Jun 21, 2011	16.95	17.81	16.79	17.55
1760	NASDAQ	ATLO	Mon, Jun 20, 2011	16.75	17.08	16.75	17.00
1759	NASDAQ	ATLO	Fri, Jun 17, 2011	17.03	17.05	16.78	16.78
1758	NASDAQ	ATLO	Thu, Jun 16, 2011	16.84	17.10	16.74	16.91
1757	NASDAQ	ATLO	Wed, Jun 15, 2011	16.75	17.16	16.75	16.75
1756	NASDAQ	ATLO	Tue, Jun 14, 2011	16.55	16.95	16.55	16.95
1755	NASDAQ	ATLO	Mon, Jun 13, 2011	16.83	16.83	16.64	16.70
1754	NASDAQ	ATLO	Fri, Jun 10, 2011	16.73	16.98	16.62	16.63
1753	NASDAQ	ATLO	Thu, Jun 9, 2011	17.03	17.15	16.72	16.77
1752	NASDAQ	ATLO	Wed, Jun 8, 2011	16.84	17.03	16.84	16.96
1751	NASDAQ	ATLO	Tue, Jun 7, 2011	16.79	17.05	16.60	16.91
1750	NASDAQ	ATLO	Mon, Jun 6, 2011	16.70	16.96	16.55	16.65
1749	NASDAQ	ATLO	Fri, Jun 3, 2011	16.75	17.00	16.57	16.57
1748	NASDAQ	ATLO	Thu, Jun 2, 2011	16.83	17.10	16.79	16.84
1747	NASDAQ	ATLO	Wed, Jun 1, 2011	17.36	17.36	16.72	16.73
1746	NASDAQ	ATLO	Tue, May 31, 2011	17.50	17.50	17.13	17.31
1745	NASDAQ	ATLO	Fri, May 27, 2011	17.59	17.61	17.25	17.47
1744	NASDAQ	ATLO	Thu, May 26, 2011	17.20	17.68	17.20	17.65
1743	NASDAQ	ATLO	Wed, May 25, 2011	17.08	17.29	17.08	17.27
1742	NASDAQ	ATLO	Tue, May 24, 2011	18.23	18.39	17.11	17.18
1741	NASDAQ	ATLO	Mon, May 23, 2011	17.34	18.35	17.32	18.06
1740	NASDAQ	ATLO	Fri, May 20, 2011	17.73	17.86	17.65	17.65
1739	NASDAQ	ATLO	Thu, May 19, 2011	18.00	18.00	17.82	17.82
1738	NASDAQ	ATLO	Wed, May 18, 2011	17.43	18.00	17.29	17.95
1737	NASDAQ	ATLO	Tue, May 17, 2011	16.76	17.55	16.76	17.34
1736	NASDAQ	ATLO	Mon, May 16, 2011	17.14	17.25	16.78	16.78
1735	NASDAQ	ATLO	Fri, May 13, 2011	17.50	17.50	17.15	17.20
1734	NASDAQ	ATLO	Thu, May 12, 2011	17.56	17.67	17.02	17.67
1733	NASDAQ	ATLO	Wed, May 11, 2011	17.93	17.76	17.55	17.57
1732	NASDAQ	ATLO	Tue, May 10, 2011	17.74	18.02	17.43	18.00
1731	NASDAQ	ATLO	Mon, May 9, 2011	17.15	17.67	17.15	17.63
1730	NASDAQ	ATLO	Fri, May 6, 2011	17.08	17.59	17.01	17.09
1729	NASDAQ	ATLO	Thu, May 5, 2011	17.18	17.24	16.65	16.79
1728	NASDAQ	ATLO	Wed, May 4, 2011	17.47	17.75	17.21	17.21
1727	NASDAQ	ATLO	Tue, May 3, 2011	17.69	17.99	17.39	17.39
1726	NASDAQ	ATLO	Mon, May 2, 2011	18.50	18.50	17.39	17.39
1725	NASDAQ	ATLO	Fri, Apr 29, 2011	18.22	18.46	18.03	18.46
1724	NASDAQ	ATLO	Thu, Apr 28, 2011	18.23	18.27	17.92	18.15
1723	NASDAQ	ATLO	Wed, Apr 27, 2011	18.34	18.36	18.00	18.36
1722	NASDAQ	ATLO	Tue, Apr 26, 2011	18.68	18.68	18.31	18.38
1721	NASDAQ	ATLO	Mon, Apr 25, 2011	18.13	18.24	17.85	17.85
1720	NASDAQ	ATLO	Thu, Apr 21, 2011	18.34	18.34	18.01	18.17
1719	NASDAQ	ATLO	Wed, Apr 20, 2011	17.87	18.23	17.82	18.12
1718	NASDAQ	ATLO	Tue, Apr 19, 2011	17.74	17.76	17.51	17.62
1717	NASDAQ	ATLO	Mon, Apr 18, 2011	17.50	17.88	17.50	17.58
1716	NASDAQ	ATLO	Fri, Apr 15, 2011	17.73	17.87	17.64	17.65
1715	NASDAQ	ATLO	Thu, Apr 14, 2011	17.51	17.85	17.51	17.75
1714	NASDAQ	ATLO	Wed, Apr 13, 2011	18.08	18.86	17.50	17.61
1713	NASDAQ	ATLO	Tue, Apr 12, 2011	18.08	18.23	17.97	17.97
1712	NASDAQ	ATLO	Mon, Apr 11, 2011	18.69	18.72	18.18	18.18
1711	NASDAQ	ATLO	Fri, Apr 8, 2011	19.10	19.10	18.66	18.66
1710	NASDAQ	ATLO	Thu, Apr 7, 2011	18.92	19.00	18.88	18.92
1709	NASDAQ	ATLO	Wed, Apr 6, 2011	18.97	19.03	18.90	18.90
1708	NASDAQ	ATLO	Tue, Apr 5, 2011	18.86	18.99	18.60	18.80
1707	NASDAQ	ATLO	Mon, Apr 4, 2011	19.00	19.00	18.69	18.86
1706	NASDAQ	ATLO	Fri, Apr 1, 2011	19.25	19.25	18.88	18.93
1705	NASDAQ	ATLO	Thu, Mar 31, 2011	19.15	19.48	18.97	19.10
1704	NASDAQ	ATLO	Wed, Mar 30, 2011	19.10	19.32	18.47	19.32
1703	NASDAQ	ATLO	Tue, Mar 29, 2011	18.67	19.04	18.66	18.99
1702	NASDAQ	ATLO	Mon, Mar 28, 2011	18.85	18.85	18.65	18.66
1701	NASDAQ	ATLO	Fri, Mar 25, 2011	18.62	18.90	18.62	18.82
1700	NASDAQ	ATLO	Thu, Mar 24, 2011	18.58	18.66	18.41	18.59
1699	NASDAQ	ATLO	Wed, Mar 23, 2011	18.28	18.57	18.16	18.57
1698	NASDAQ	ATLO	Tue, Mar 22, 2011	18.34	18.52	18.24	18.35
1697	NASDAQ	ATLO	Mon, Mar 21, 2011	17.90	18.30	17.87	18.27
1696	NASDAQ	ATLO	Fri, Mar 18, 2011	17.49	17.77	17.42	17.77
1695	NASDAQ	ATLO	Thu, Mar 17, 2011	17.60	17.60	17.16	17.36
1694	NASDAQ	ATLO	Wed, Mar 16, 2011	17.39	17.75	17.13	17.25
1693	NASDAQ	ATLO	Tue, Mar 15, 2011	17.50	17.74	17.39	17.39
1692	NASDAQ	ATLO	Mon, Mar 14, 2011	17.85	17.95	17.61	17.73
1691	NASDAQ	ATLO	Fri, Mar 11, 2011	17.87	18.08	17.56	17.88
1690	NASDAQ	ATLO	Thu, Mar 10, 2011	18.10	18.24	17.51	17.57
1689	NASDAQ	ATLO	Wed, Mar 9, 2011	18.31	18.34	18.11	18.33
1688	NASDAQ	ATLO	Tue, Mar 8, 2011	18.13	18.38	18.13	18.31
1687	NASDAQ	ATLO	Mon, Mar 7, 2011	18.34	18.43	17.84	17.94
1686	NASDAQ	ATLO	Fri, Mar 4, 2011	18.43	18.59	18.13	18.13
1685	NASDAQ	ATLO	Thu, Mar 3, 2011	18.48	18.49	18.16	18.49
1684	NASDAQ	ATLO	Wed, Mar 2, 2011	18.27	18.27	18.08	18.26
1683	NASDAQ	ATLO	Tue, Mar 1, 2011	18.82	18.82	18.15	18.18
1682	NASDAQ	ATLO	Mon, Feb 28, 2011	18.59	18.87	18.51	18.84
1681	NASDAQ	ATLO	Fri, Feb 25, 2011	18.38	18.50	18.05	18.35
1680	NASDAQ	ATLO	Thu, Feb 24, 2011	18.40	18.50	18.02	18.39
1679	NASDAQ	ATLO	Wed, Feb 23, 2011	18.86	18.86	18.30	18.30
1678	NASDAQ	ATLO	Tue, Feb 22, 2011	18.69	18.97	18.68	18.81
1677	NASDAQ	ATLO	Fri, Feb 18, 2011	18.81	19.06	18.80	18.99
1676	NASDAQ	ATLO	Thu, Feb 17, 2011	18.74	18.74	18.61	18.71
1675	NASDAQ	ATLO	Wed, Feb 16, 2011	18.34	18.88	18.34	18.69
1674	NASDAQ	ATLO	Tue, Feb 15, 2011	18.35	18.63	18.25	18.28
1673	NASDAQ	ATLO	Mon, Feb 14, 2011	18.75	18.93	18.31	18.31
1672	NASDAQ	ATLO	Fri, Feb 11, 2011	18.12	18.58	18.12	18.58
1671	NASDAQ	ATLO	Thu, Feb 10, 2011	18.62	18.62	17.92	18.26
1670	NASDAQ	ATLO	Wed, Feb 9, 2011	17.95	18.27	17.95	18.22
1669	NASDAQ	ATLO	Tue, Feb 8, 2011	18.18	18.45	17.79	18.13
1668	NASDAQ	ATLO	Mon, Feb 7, 2011	18.00	18.37	18.00	18.14
1667	NASDAQ	ATLO	Fri, Feb 4, 2011	18.35	18.41	17.75	18.01
1666	NASDAQ	ATLO	Thu, Feb 3, 2011	18.77	18.77	18.34	18.38
1665	NASDAQ	ATLO	Wed, Feb 2, 2011	18.69	19.00	18.69	18.90
1664	NASDAQ	ATLO	Tue, Feb 1, 2011	18.18	18.95	18.18	18.87
1663	NASDAQ	ATLO	Mon, Jan 31, 2011	18.09	18.51	18.01	18.05
1662	NASDAQ	ATLO	Fri, Jan 28, 2011	19.34	19.34	17.87	17.87
1661	NASDAQ	ATLO	Thu, Jan 27, 2011	19.74	19.74	19.36	19.36
1660	NASDAQ	ATLO	Wed, Jan 26, 2011	19.38	19.57	19.35	19.55
1659	NASDAQ	ATLO	Tue, Jan 25, 2011	19.54	19.88	19.21	19.41
1658	NASDAQ	ATLO	Mon, Jan 24, 2011	19.68	20.18	19.36	19.55
1657	NASDAQ	ATLO	Fri, Jan 21, 2011	19.48	20.46	19.48	19.51
1656	NASDAQ	ATLO	Thu, Jan 20, 2011	19.91	20.49	19.24	19.24
1655	NASDAQ	ATLO	Wed, Jan 19, 2011	21.16	21.16	19.75	19.89
1654	NASDAQ	ATLO	Tue, Jan 18, 2011	21.01	21.55	21.01	21.13
1653	NASDAQ	ATLO	Fri, Jan 14, 2011	21.00	21.21	20.90	21.20
1652	NASDAQ	ATLO	Thu, Jan 13, 2011	20.85	21.48	20.85	20.87
1651	NASDAQ	ATLO	Wed, Jan 12, 2011	20.49	21.68	20.49	20.77
1650	NASDAQ	ATLO	Tue, Jan 11, 2011	20.28	20.47	20.20	20.27
1649	NASDAQ	ATLO	Mon, Jan 10, 2011	20.55	20.57	20.13	20.44
1648	NASDAQ	ATLO	Fri, Jan 7, 2011	20.97	20.97	20.50	20.60
1647	NASDAQ	ATLO	Thu, Jan 6, 2011	20.96	21.00	20.81	21.00
1646	NASDAQ	ATLO	Wed, Jan 5, 2011	21.44	21.48	21.23	21.30
1645	NASDAQ	ATLO	Tue, Jan 4, 2011	21.89	21.89	21.36	21.48
1644	NASDAQ	ATLO	Mon, Jan 3, 2011	21.82	21.92	21.63	21.76
1643	NASDAQ	ATLO	Fri, Dec 31, 2010	22.12	22.12	21.60	21.67
1642	NASDAQ	ATLO	Thu, Dec 30, 2010	21.98	22.84	21.90	22.10
1641	NASDAQ	ATLO	Wed, Dec 29, 2010	21.88	22.00	21.84	21.98
1640	NASDAQ	ATLO	Tue, Dec 28, 2010	21.96	21.96	21.81	21.88
1639	NASDAQ	ATLO	Mon, Dec 27, 2010	21.70	22.00	21.68	22.00
1638	NASDAQ	ATLO	Thu, Dec 23, 2010	21.67	21.95	21.66	21.71
1637	NASDAQ	ATLO	Wed, Dec 22, 2010	21.79	22.00	21.70	21.99
1636	NASDAQ	ATLO	Tue, Dec 21, 2010	21.24	21.66	21.13	21.65
1635	NASDAQ	ATLO	Mon, Dec 20, 2010	21.41	21.48	21.08	21.08
1634	NASDAQ	ATLO	Fri, Dec 17, 2010	20.61	21.48	20.61	21.43
1633	NASDAQ	ATLO	Thu, Dec 16, 2010	20.73	21.47	20.72	21.28
1632	NASDAQ	ATLO	Wed, Dec 15, 2010	20.75	20.97	20.65	20.73
1631	NASDAQ	ATLO	Tue, Dec 14, 2010	20.95	21.00	20.59	20.90
1630	NASDAQ	ATLO	Mon, Dec 13, 2010	20.99	20.99	20.63	20.96
1629	NASDAQ	ATLO	Fri, Dec 10, 2010	20.67	20.98	20.50	20.98
1628	NASDAQ	ATLO	Thu, Dec 9, 2010	20.65	20.72	20.50	20.68
1627	NASDAQ	ATLO	Wed, Dec 8, 2010	20.50	20.65	20.39	20.40
1626	NASDAQ	ATLO	Tue, Dec 7, 2010	20.53	20.53	20.21	20.52
1625	NASDAQ	ATLO	Mon, Dec 6, 2010	20.16	20.39	20.10	20.37
1624	NASDAQ	ATLO	Fri, Dec 3, 2010	20.29	20.30	19.94	20.27
1623	NASDAQ	ATLO	Thu, Dec 2, 2010	19.99	20.38	19.94	20.37
1622	NASDAQ	ATLO	Wed, Dec 1, 2010	19.78	20.22	19.63	20.17
1621	NASDAQ	ATLO	Tue, Nov 30, 2010	19.48	19.54	19.32	19.53
1620	NASDAQ	ATLO	Mon, Nov 29, 2010	19.31	19.63	19.31	19.63
1619	NASDAQ	ATLO	Fri, Nov 26, 2010	19.40	19.68	19.40	19.46
1618	NASDAQ	ATLO	Wed, Nov 24, 2010	19.50	19.75	19.46	19.62
1617	NASDAQ	ATLO	Tue, Nov 23, 2010	19.65	19.65	19.24	19.36
1616	NASDAQ	ATLO	Mon, Nov 22, 2010	20.02	20.02	19.50	19.91
1615	NASDAQ	ATLO	Fri, Nov 19, 2010	20.01	20.25	19.75	20.21
1614	NASDAQ	ATLO	Thu, Nov 18, 2010	19.91	20.12	19.25	19.94
1613	NASDAQ	ATLO	Wed, Nov 17, 2010	20.22	20.33	19.40	19.69
1612	NASDAQ	ATLO	Tue, Nov 16, 2010	20.38	20.38	20.05	20.17
1611	NASDAQ	ATLO	Mon, Nov 15, 2010	20.40	20.74	20.40	20.50
1610	NASDAQ	ATLO	Fri, Nov 12, 2010	19.93	20.32	19.93	20.11
1609	NASDAQ	ATLO	Thu, Nov 11, 2010	20.22	20.34	19.99	20.19
1608	NASDAQ	ATLO	Wed, Nov 10, 2010	20.17	20.50	19.97	20.50
1607	NASDAQ	ATLO	Tue, Nov 9, 2010	20.37	20.42	19.99	20.09
1606	NASDAQ	ATLO	Mon, Nov 8, 2010	20.61	20.75	20.16	20.29
1605	NASDAQ	ATLO	Fri, Nov 5, 2010	20.00	20.77	19.85	20.77
1604	NASDAQ	ATLO	Thu, Nov 4, 2010	19.77	20.15	19.65	20.15
1603	NASDAQ	ATLO	Wed, Nov 3, 2010	19.59	19.79	19.51	19.79
1602	NASDAQ	ATLO	Tue, Nov 2, 2010	19.32	19.64	19.32	19.64
1601	NASDAQ	ATLO	Mon, Nov 1, 2010	19.41	19.78	19.00	19.00
1600	NASDAQ	ATLO	Fri, Oct 29, 2010	19.31	19.74	19.26	19.41
1599	NASDAQ	ATLO	Thu, Oct 28, 2010	19.77	19.77	19.15	19.39
1598	NASDAQ	ATLO	Wed, Oct 27, 2010	19.73	19.75	19.45	19.61
1597	NASDAQ	ATLO	Tue, Oct 26, 2010	19.57	19.75	19.55	19.73
1596	NASDAQ	ATLO	Mon, Oct 25, 2010	19.81	19.82	19.41	19.75
1595	NASDAQ	ATLO	Fri, Oct 22, 2010	19.66	19.75	19.60	19.70
1594	NASDAQ	ATLO	Thu, Oct 21, 2010	19.98	19.98	19.00	19.66
1593	NASDAQ	ATLO	Wed, Oct 20, 2010	19.88	19.97	19.60	19.94
1592	NASDAQ	ATLO	Tue, Oct 19, 2010	19.38	19.83	19.37	19.82
1591	NASDAQ	ATLO	Mon, Oct 18, 2010	19.72	19.75	19.56	19.75
1590	NASDAQ	ATLO	Fri, Oct 15, 2010	19.75	19.75	19.22	19.74
1589	NASDAQ	ATLO	Thu, Oct 14, 2010	19.50	19.67	19.50	19.55
1588	NASDAQ	ATLO	Wed, Oct 13, 2010	19.55	19.64	19.25	19.60
1587	NASDAQ	ATLO	Tue, Oct 12, 2010	19.39	19.50	19.14	19.50
1586	NASDAQ	ATLO	Mon, Oct 11, 2010	19.41	19.90	19.41	19.41
1585	NASDAQ	ATLO	Fri, Oct 8, 2010	19.94	19.99	19.08	19.99
1584	NASDAQ	ATLO	Thu, Oct 7, 2010	19.88	19.99	19.50	19.99
1583	NASDAQ	ATLO	Wed, Oct 6, 2010	19.17	19.90	19.17	19.68
1582	NASDAQ	ATLO	Tue, Oct 5, 2010	19.48	19.95	19.30	19.91
1581	NASDAQ	ATLO	Mon, Oct 4, 2010	19.18	19.44	18.90	19.20
1580	NASDAQ	ATLO	Fri, Oct 1, 2010	19.94	19.94	19.42	19.59
1579	NASDAQ	ATLO	Thu, Sep 30, 2010	19.75	19.95	19.50	19.94
1578	NASDAQ	ATLO	Wed, Sep 29, 2010	19.11	19.75	18.88	19.57
1577	NASDAQ	ATLO	Tue, Sep 28, 2010	19.16	19.35	18.58	19.19
1576	NASDAQ	ATLO	Mon, Sep 27, 2010	19.36	19.36	18.92	19.04
1575	NASDAQ	ATLO	Fri, Sep 24, 2010	18.50	19.40	18.06	19.40
1574	NASDAQ	ATLO	Thu, Sep 23, 2010	18.95	18.95	18.11	18.20
1573	NASDAQ	ATLO	Wed, Sep 22, 2010	19.23	19.24	19.02	19.03
1572	NASDAQ	ATLO	Tue, Sep 21, 2010	19.50	19.50	19.01	19.37
1571	NASDAQ	ATLO	Mon, Sep 20, 2010	18.17	19.63	18.11	19.63
1570	NASDAQ	ATLO	Fri, Sep 17, 2010	18.38	18.64	17.90	18.07
1569	NASDAQ	ATLO	Thu, Sep 16, 2010	18.29	18.52	18.02	18.13
1568	NASDAQ	ATLO	Wed, Sep 15, 2010	18.15	18.40	17.89	18.38
1567	NASDAQ	ATLO	Tue, Sep 14, 2010	18.34	18.58	18.00	18.23
1566	NASDAQ	ATLO	Mon, Sep 13, 2010	17.74	18.50	17.72	18.34
1565	NASDAQ	ATLO	Fri, Sep 10, 2010	17.16	17.44	17.16	17.39
1564	NASDAQ	ATLO	Thu, Sep 9, 2010	18.10	18.10	17.54	17.61
1563	NASDAQ	ATLO	Wed, Sep 8, 2010	18.02	18.02	17.37	17.79
1562	NASDAQ	ATLO	Tue, Sep 7, 2010	18.31	18.48	17.94	18.05
1561	NASDAQ	ATLO	Fri, Sep 3, 2010	17.58	18.39	17.50	18.39
1560	NASDAQ	ATLO	Thu, Sep 2, 2010	17.54	17.62	17.29	17.58
1559	NASDAQ	ATLO	Wed, Sep 1, 2010	17.34	17.54	17.18	17.54
1558	NASDAQ	ATLO	Tue, Aug 31, 2010	17.12	17.18	16.82	17.09
1557	NASDAQ	ATLO	Mon, Aug 30, 2010	17.50	17.50	17.06	17.09
1556	NASDAQ	ATLO	Fri, Aug 27, 2010	17.16	17.73	17.08	17.53
1555	NASDAQ	ATLO	Thu, Aug 26, 2010	17.00	17.08	16.91	16.91
1554	NASDAQ	ATLO	Wed, Aug 25, 2010	16.61	17.18	16.61	17.18
1553	NASDAQ	ATLO	Tue, Aug 24, 2010	16.66	17.00	16.65	16.65
1552	NASDAQ	ATLO	Mon, Aug 23, 2010	17.49	17.88	16.74	16.74
1551	NASDAQ	ATLO	Fri, Aug 20, 2010	17.55	18.14	17.13	17.43
1550	NASDAQ	ATLO	Thu, Aug 19, 2010	18.32	18.90	17.57	17.57
1549	NASDAQ	ATLO	Wed, Aug 18, 2010	18.57	18.57	18.25	18.45
1548	NASDAQ	ATLO	Tue, Aug 17, 2010	18.81	18.85	18.36	18.66
1547	NASDAQ	ATLO	Mon, Aug 16, 2010	18.00	18.81	18.00	18.55
1546	NASDAQ	ATLO	Fri, Aug 13, 2010	18.11	18.79	18.00	18.00
1545	NASDAQ	ATLO	Thu, Aug 12, 2010	19.00	19.32	18.08	18.09
1544	NASDAQ	ATLO	Wed, Aug 11, 2010	19.00	19.71	19.00	19.20
1543	NASDAQ	ATLO	Tue, Aug 10, 2010	19.22	19.74	19.22	19.33
1542	NASDAQ	ATLO	Mon, Aug 9, 2010	19.25	19.40	19.04	19.40
1541	NASDAQ	ATLO	Fri, Aug 6, 2010	19.30	19.50	19.00	19.25
1540	NASDAQ	ATLO	Thu, Aug 5, 2010	19.81	19.92	19.53	19.53
1539	NASDAQ	ATLO	Wed, Aug 4, 2010	19.72	19.75	19.43	19.75
1538	NASDAQ	ATLO	Tue, Aug 3, 2010	19.31	19.92	19.15	19.55
1537	NASDAQ	ATLO	Mon, Aug 2, 2010	19.61	19.61	19.10	19.34
1536	NASDAQ	ATLO	Fri, Jul 30, 2010	18.89	19.92	18.89	19.35
1535	NASDAQ	ATLO	Thu, Jul 29, 2010	18.70	19.57	18.70	19.17
1534	NASDAQ	ATLO	Wed, Jul 28, 2010	19.38	19.38	18.60	18.95
1533	NASDAQ	ATLO	Tue, Jul 27, 2010	20.00	20.00	19.31	19.42
1532	NASDAQ	ATLO	Mon, Jul 26, 2010	19.73	20.00	19.19	20.00
1531	NASDAQ	ATLO	Fri, Jul 23, 2010	18.67	19.69	18.37	19.68
1530	NASDAQ	ATLO	Thu, Jul 22, 2010	18.82	18.93	18.11	18.84
1529	NASDAQ	ATLO	Wed, Jul 21, 2010	19.68	19.78	18.50	18.50
1528	NASDAQ	ATLO	Tue, Jul 20, 2010	18.31	19.95	18.31	19.60
1527	NASDAQ	ATLO	Mon, Jul 19, 2010	18.26	18.84	17.91	18.51
1526	NASDAQ	ATLO	Fri, Jul 16, 2010	19.69	19.69	18.20	18.20
1525	NASDAQ	ATLO	Thu, Jul 15, 2010	20.19	20.19	19.52	19.90
1524	NASDAQ	ATLO	Wed, Jul 14, 2010	20.06	20.23	19.65	20.23
1523	NASDAQ	ATLO	Tue, Jul 13, 2010	19.92	20.24	19.60	20.23
1522	NASDAQ	ATLO	Mon, Jul 12, 2010	19.55	20.00	19.55	19.58
1521	NASDAQ	ATLO	Fri, Jul 9, 2010	19.90	19.92	19.55	19.72
1520	NASDAQ	ATLO	Thu, Jul 8, 2010	20.25	20.25	19.59	19.99
1519	NASDAQ	ATLO	Wed, Jul 7, 2010	18.88	20.12	18.86	19.84
1518	NASDAQ	ATLO	Tue, Jul 6, 2010	19.55	19.58	18.67	18.75
1517	NASDAQ	ATLO	Fri, Jul 2, 2010	19.09	19.85	19.09	19.37
1516	NASDAQ	ATLO	Thu, Jul 1, 2010	19.48	19.52	18.71	18.90
1515	NASDAQ	ATLO	Wed, Jun 30, 2010	19.07	19.89	19.06	19.54
1514	NASDAQ	ATLO	Tue, Jun 29, 2010	19.97	20.16	18.85	19.07
1513	NASDAQ	ATLO	Mon, Jun 28, 2010	20.20	20.57	19.85	20.25
1512	NASDAQ	ATLO	Fri, Jun 25, 2010	20.08	20.32	19.44	20.21
1511	NASDAQ	ATLO	Thu, Jun 24, 2010	19.76	20.15	19.59	19.91
1510	NASDAQ	ATLO	Wed, Jun 23, 2010	19.51	19.98	19.26	19.98
1509	NASDAQ	ATLO	Tue, Jun 22, 2010	19.39	19.96	19.34	19.57
1508	NASDAQ	ATLO	Mon, Jun 21, 2010	19.50	19.50	19.11	19.25
1507	NASDAQ	ATLO	Fri, Jun 18, 2010	18.97	19.30	18.87	19.29
1506	NASDAQ	ATLO	Thu, Jun 17, 2010	18.71	19.07	18.61	18.82
1505	NASDAQ	ATLO	Wed, Jun 16, 2010	18.89	19.15	18.54	18.55
1504	NASDAQ	ATLO	Tue, Jun 15, 2010	18.53	19.07	18.30	19.07
1503	NASDAQ	ATLO	Mon, Jun 14, 2010	18.68	18.75	18.38	18.48
1502	NASDAQ	ATLO	Fri, Jun 11, 2010	18.36	18.75	17.91	18.50
1501	NASDAQ	ATLO	Thu, Jun 10, 2010	17.98	18.74	17.98	18.55
1500	NASDAQ	ATLO	Wed, Jun 9, 2010	17.73	18.81	17.26	17.74
1499	NASDAQ	ATLO	Tue, Jun 8, 2010	17.68	18.47	17.34	17.56
1498	NASDAQ	ATLO	Mon, Jun 7, 2010	18.21	18.24	17.53	17.64
1497	NASDAQ	ATLO	Fri, Jun 4, 2010	18.82	18.93	18.00	18.03
1496	NASDAQ	ATLO	Thu, Jun 3, 2010	18.91	19.54	18.85	19.10
1495	NASDAQ	ATLO	Wed, Jun 2, 2010	18.90	19.21	18.39	19.09
1494	NASDAQ	ATLO	Tue, Jun 1, 2010	18.52	19.25	18.19	18.19
1493	NASDAQ	ATLO	Fri, May 28, 2010	19.00	19.25	18.53	18.66
1492	NASDAQ	ATLO	Thu, May 27, 2010	19.27	19.27	18.50	19.12
1491	NASDAQ	ATLO	Wed, May 26, 2010	18.83	19.46	18.52	18.77
1490	NASDAQ	ATLO	Tue, May 25, 2010	18.82	18.93	18.53	18.72
1489	NASDAQ	ATLO	Mon, May 24, 2010	18.81	19.80	18.81	19.28
1488	NASDAQ	ATLO	Fri, May 21, 2010	18.72	19.24	18.64	18.81
1487	NASDAQ	ATLO	Thu, May 20, 2010	19.01	19.84	19.00	19.00
1486	NASDAQ	ATLO	Wed, May 19, 2010	19.02	19.92	19.02	19.34
1485	NASDAQ	ATLO	Tue, May 18, 2010	19.67	19.99	19.00	19.00
1484	NASDAQ	ATLO	Mon, May 17, 2010	19.46	19.91	19.12	19.41
1483	NASDAQ	ATLO	Fri, May 14, 2010	20.35	20.35	19.05	19.12
1482	NASDAQ	ATLO	Thu, May 13, 2010	20.39	20.57	20.20	20.57
1481	NASDAQ	ATLO	Wed, May 12, 2010	19.92	20.40	19.81	20.39
1480	NASDAQ	ATLO	Tue, May 11, 2010	18.71	19.90	18.71	19.90
1479	NASDAQ	ATLO	Mon, May 10, 2010	18.54	18.92	18.13	18.92
1478	NASDAQ	ATLO	Fri, May 7, 2010	18.07	18.50	17.90	17.99
1477	NASDAQ	ATLO	Thu, May 6, 2010	18.59	19.49	18.10	18.10
1476	NASDAQ	ATLO	Wed, May 5, 2010	18.52	19.36	18.50	18.59
1475	NASDAQ	ATLO	Tue, May 4, 2010	19.26	19.26	18.51	18.74
1474	NASDAQ	ATLO	Mon, May 3, 2010	19.19	19.74	18.88	19.52
1473	NASDAQ	ATLO	Fri, Apr 30, 2010	19.60	19.61	18.90	19.13
1472	NASDAQ	ATLO	Thu, Apr 29, 2010	19.03	19.64	18.68	19.54
1471	NASDAQ	ATLO	Wed, Apr 28, 2010	18.78	18.96	18.76	18.90
1470	NASDAQ	ATLO	Tue, Apr 27, 2010	19.63	19.63	18.60	18.68
1469	NASDAQ	ATLO	Mon, Apr 26, 2010	19.94	19.99	19.50	19.68
1468	NASDAQ	ATLO	Fri, Apr 23, 2010	20.33	20.84	20.19	20.29
1467	NASDAQ	ATLO	Thu, Apr 22, 2010	18.78	20.45	18.55	20.06
1466	NASDAQ	ATLO	Wed, Apr 21, 2010	18.96	19.05	18.65	18.98
1465	NASDAQ	ATLO	Tue, Apr 20, 2010	18.57	18.94	18.54	18.94
1464	NASDAQ	ATLO	Mon, Apr 19, 2010	19.00	19.02	18.52	18.52
1463	NASDAQ	ATLO	Fri, Apr 16, 2010	18.99	19.41	18.81	19.05
1462	NASDAQ	ATLO	Thu, Apr 15, 2010	18.87	19.01	18.51	19.01
1461	NASDAQ	ATLO	Wed, Apr 14, 2010	18.59	19.15	18.58	19.15
1460	NASDAQ	ATLO	Tue, Apr 13, 2010	19.41	19.60	18.32	18.51
1459	NASDAQ	ATLO	Mon, Apr 12, 2010	18.45	19.94	18.45	19.53
1458	NASDAQ	ATLO	Fri, Apr 9, 2010	18.81	19.12	18.30	18.47
1457	NASDAQ	ATLO	Thu, Apr 8, 2010	18.60	19.31	18.60	18.96
1456	NASDAQ	ATLO	Wed, Apr 7, 2010	19.53	19.94	19.09	19.09
1455	NASDAQ	ATLO	Tue, Apr 6, 2010	19.68	19.71	19.51	19.62
1454	NASDAQ	ATLO	Mon, Apr 5, 2010	19.98	19.98	19.68	19.89
1453	NASDAQ	ATLO	Thu, Apr 1, 2010	20.05	20.05	19.47	19.68
1452	NASDAQ	ATLO	Wed, Mar 31, 2010	20.39	20.45	19.79	20.05
1451	NASDAQ	ATLO	Tue, Mar 30, 2010	19.69	21.20	19.50	20.59
1450	NASDAQ	ATLO	Mon, Mar 29, 2010	20.01	20.20	19.91	19.91
1449	NASDAQ	ATLO	Fri, Mar 26, 2010	20.65	20.95	19.82	20.00
1448	NASDAQ	ATLO	Thu, Mar 25, 2010	20.57	21.99	20.30	21.00
1447	NASDAQ	ATLO	Wed, Mar 24, 2010	20.80	20.80	20.24	20.38
1446	NASDAQ	ATLO	Tue, Mar 23, 2010	21.00	21.00	20.27	20.85
1445	NASDAQ	ATLO	Mon, Mar 22, 2010	20.76	21.25	20.76	21.25
1444	NASDAQ	ATLO	Fri, Mar 19, 2010	20.48	20.91	20.45	20.91
1443	NASDAQ	ATLO	Thu, Mar 18, 2010	20.50	20.50	20.08	20.32
1442	NASDAQ	ATLO	Wed, Mar 17, 2010	20.50	20.50	20.23	20.43
1441	NASDAQ	ATLO	Tue, Mar 16, 2010	20.15	20.61	20.13	20.61
1440	NASDAQ	ATLO	Mon, Mar 15, 2010	20.04	20.25	19.93	20.14
1439	NASDAQ	ATLO	Fri, Mar 12, 2010	20.41	20.50	19.98	19.98
1438	NASDAQ	ATLO	Thu, Mar 11, 2010	19.96	20.26	19.84	20.26
1437	NASDAQ	ATLO	Wed, Mar 10, 2010	19.94	20.25	19.45	20.06
1436	NASDAQ	ATLO	Tue, Mar 9, 2010	19.71	20.00	19.47	20.00
1435	NASDAQ	ATLO	Mon, Mar 8, 2010	19.39	19.74	19.39	19.74
1434	NASDAQ	ATLO	Fri, Mar 5, 2010	18.93	19.90	18.54	19.75
1433	NASDAQ	ATLO	Thu, Mar 4, 2010	18.51	18.90	18.17	18.90
1432	NASDAQ	ATLO	Wed, Mar 3, 2010	18.85	19.15	18.35	18.88
1431	NASDAQ	ATLO	Tue, Mar 2, 2010	18.53	18.85	18.43	18.85
1430	NASDAQ	ATLO	Mon, Mar 1, 2010	18.60	18.61	18.30	18.56
1429	NASDAQ	ATLO	Fri, Feb 26, 2010	18.85	18.85	18.20	18.51
1428	NASDAQ	ATLO	Thu, Feb 25, 2010	18.51	18.85	18.47	18.83
1427	NASDAQ	ATLO	Wed, Feb 24, 2010	18.78	18.85	18.56	18.79
1426	NASDAQ	ATLO	Tue, Feb 23, 2010	18.99	19.00	18.58	18.65
1425	NASDAQ	ATLO	Mon, Feb 22, 2010	18.63	18.98	18.43	18.97
1424	NASDAQ	ATLO	Fri, Feb 19, 2010	18.81	19.00	18.80	18.86
1423	NASDAQ	ATLO	Thu, Feb 18, 2010	18.58	18.85	18.55	18.85
1422	NASDAQ	ATLO	Wed, Feb 17, 2010	18.60	18.86	18.33	18.58
1421	NASDAQ	ATLO	Tue, Feb 16, 2010	18.34	18.50	18.04	18.46
1420	NASDAQ	ATLO	Fri, Feb 12, 2010	17.69	18.09	17.50	18.07
1419	NASDAQ	ATLO	Thu, Feb 11, 2010	17.39	17.86	17.09	17.71
1418	NASDAQ	ATLO	Wed, Feb 10, 2010	17.51	17.86	17.51	17.83
1417	NASDAQ	ATLO	Tue, Feb 9, 2010	17.40	17.60	17.15	17.54
1416	NASDAQ	ATLO	Mon, Feb 8, 2010	17.45	17.45	17.00	17.05
1415	NASDAQ	ATLO	Fri, Feb 5, 2010	17.52	17.86	17.25	17.48
1414	NASDAQ	ATLO	Thu, Feb 4, 2010	17.76	17.76	17.25	17.25
1413	NASDAQ	ATLO	Wed, Feb 3, 2010	17.86	18.34	17.75	17.76
1412	NASDAQ	ATLO	Tue, Feb 2, 2010	18.63	18.68	17.86	17.86
1411	NASDAQ	ATLO	Mon, Feb 1, 2010	18.56	18.65	17.76	18.13
1410	NASDAQ	ATLO	Fri, Jan 29, 2010	18.01	18.50	18.00	18.50
1409	NASDAQ	ATLO	Thu, Jan 28, 2010	18.40	18.41	18.00	18.06
1408	NASDAQ	ATLO	Wed, Jan 27, 2010	17.83	18.59	17.83	18.41
1407	NASDAQ	ATLO	Tue, Jan 26, 2010	18.00	18.37	18.00	18.00
1406	NASDAQ	ATLO	Mon, Jan 25, 2010	18.31	18.68	17.66	18.00
1405	NASDAQ	ATLO	Fri, Jan 22, 2010	18.43	18.87	18.00	18.14
1404	NASDAQ	ATLO	Thu, Jan 21, 2010	19.12	19.25	18.37	18.39
1403	NASDAQ	ATLO	Wed, Jan 20, 2010	19.28	19.34	19.04	19.10
1402	NASDAQ	ATLO	Tue, Jan 19, 2010	19.26	19.59	19.10	19.42
1401	NASDAQ	ATLO	Fri, Jan 15, 2010	19.48	19.83	19.10	19.27
1400	NASDAQ	ATLO	Thu, Jan 14, 2010	19.79	19.89	19.25	19.33
1399	NASDAQ	ATLO	Wed, Jan 13, 2010	19.30	20.97	19.20	19.82
1398	NASDAQ	ATLO	Tue, Jan 12, 2010	19.59	19.66	19.12	19.17
1397	NASDAQ	ATLO	Mon, Jan 11, 2010	19.75	20.00	19.53	19.68
1396	NASDAQ	ATLO	Fri, Jan 8, 2010	19.24	19.84	19.24	19.63
1395	NASDAQ	ATLO	Thu, Jan 7, 2010	19.55	20.15	19.27	19.27
1394	NASDAQ	ATLO	Wed, Jan 6, 2010	20.68	20.80	19.48	19.48
1393	NASDAQ	ATLO	Tue, Jan 5, 2010	21.06	21.11	20.15	20.61
1392	NASDAQ	ATLO	Mon, Jan 4, 2010	21.05	21.41	20.55	21.13
1391	NASDAQ	ATLO	Thu, Dec 31, 2009	21.26	21.47	20.46	21.11
1390	NASDAQ	ATLO	Wed, Dec 30, 2009	21.46	21.47	20.66	21.21
1389	NASDAQ	ATLO	Tue, Dec 29, 2009	21.77	21.81	21.17	21.49
1388	NASDAQ	ATLO	Mon, Dec 28, 2009	21.67	21.96	21.06	21.77
1387	NASDAQ	ATLO	Thu, Dec 24, 2009	21.68	21.68	21.14	21.14
1386	NASDAQ	ATLO	Wed, Dec 23, 2009	20.99	21.50	20.79	20.88
1385	NASDAQ	ATLO	Tue, Dec 22, 2009	21.30	21.85	20.63	20.77
1384	NASDAQ	ATLO	Mon, Dec 21, 2009	22.00	22.00	20.68	21.27
1383	NASDAQ	ATLO	Fri, Dec 18, 2009	20.74	21.98	20.30	21.98
1382	NASDAQ	ATLO	Thu, Dec 17, 2009	20.30	20.95	20.30	20.59
1381	NASDAQ	ATLO	Wed, Dec 16, 2009	20.27	20.90	20.10	20.63
1380	NASDAQ	ATLO	Tue, Dec 15, 2009	20.03	20.79	19.58	19.99
1379	NASDAQ	ATLO	Mon, Dec 14, 2009	20.48	20.99	20.48	20.78
1378	NASDAQ	ATLO	Fri, Dec 11, 2009	20.20	20.54	19.66	20.36
1377	NASDAQ	ATLO	Thu, Dec 10, 2009	19.90	20.26	19.17	19.72
1376	NASDAQ	ATLO	Wed, Dec 9, 2009	19.28	20.14	19.28	19.85
1375	NASDAQ	ATLO	Tue, Dec 8, 2009	19.62	19.94	19.23	19.32
1374	NASDAQ	ATLO	Mon, Dec 7, 2009	19.91	20.42	19.33	19.72
1373	NASDAQ	ATLO	Fri, Dec 4, 2009	20.29	20.53	19.40	19.88
1372	NASDAQ	ATLO	Thu, Dec 3, 2009	21.45	21.45	19.53	19.77
1371	NASDAQ	ATLO	Wed, Dec 2, 2009	21.32	21.43	21.00	21.30
1370	NASDAQ	ATLO	Tue, Dec 1, 2009	19.47	21.37	19.47	21.37
1369	NASDAQ	ATLO	Mon, Nov 30, 2009	18.95	19.72	18.50	19.33
1368	NASDAQ	ATLO	Fri, Nov 27, 2009	19.13	19.26	18.90	18.90
1367	NASDAQ	ATLO	Wed, Nov 25, 2009	20.17	20.17	19.40	19.70
1366	NASDAQ	ATLO	Tue, Nov 24, 2009	20.40	20.70	19.65	20.14
1365	NASDAQ	ATLO	Mon, Nov 23, 2009	19.65	20.96	19.65	20.36
1364	NASDAQ	ATLO	Fri, Nov 20, 2009	19.15	19.57	19.15	19.28
1363	NASDAQ	ATLO	Thu, Nov 19, 2009	19.16	19.49	19.16	19.25
1362	NASDAQ	ATLO	Wed, Nov 18, 2009	19.26	19.34	19.25	19.25
1361	NASDAQ	ATLO	Tue, Nov 17, 2009	19.38	19.85	19.25	19.26
1360	NASDAQ	ATLO	Mon, Nov 16, 2009	19.34	20.66	19.00	19.38
1359	NASDAQ	ATLO	Fri, Nov 13, 2009	19.25	19.80	18.99	19.10
1358	NASDAQ	ATLO	Thu, Nov 12, 2009	19.87	19.87	18.52	19.09
1357	NASDAQ	ATLO	Wed, Nov 11, 2009	20.46	20.46	20.09	20.34
1356	NASDAQ	ATLO	Tue, Nov 10, 2009	20.62	21.00	20.11	20.18
1355	NASDAQ	ATLO	Mon, Nov 9, 2009	20.49	20.98	20.28	20.82
1354	NASDAQ	ATLO	Fri, Nov 6, 2009	20.39	20.57	20.16	20.16
1353	NASDAQ	ATLO	Thu, Nov 5, 2009	20.13	20.73	19.95	20.73
1352	NASDAQ	ATLO	Wed, Nov 4, 2009	21.69	21.69	19.07	19.96
1351	NASDAQ	ATLO	Tue, Nov 3, 2009	21.85	21.88	20.87	21.62
1350	NASDAQ	ATLO	Mon, Nov 2, 2009	21.10	22.30	20.10	21.99
1349	NASDAQ	ATLO	Fri, Oct 30, 2009	21.90	22.11	20.41	21.00
1348	NASDAQ	ATLO	Thu, Oct 29, 2009	22.51	22.80	21.91	22.07
1347	NASDAQ	ATLO	Wed, Oct 28, 2009	22.28	23.25	22.28	22.31
1346	NASDAQ	ATLO	Tue, Oct 27, 2009	22.04	22.49	22.01	22.25
1345	NASDAQ	ATLO	Mon, Oct 26, 2009	22.15	22.25	22.00	22.00
1344	NASDAQ	ATLO	Fri, Oct 23, 2009	22.48	22.48	22.03	22.15
1343	NASDAQ	ATLO	Thu, Oct 22, 2009	22.15	23.24	22.15	23.10
1342	NASDAQ	ATLO	Wed, Oct 21, 2009	22.54	22.74	22.04	22.18
1341	NASDAQ	ATLO	Tue, Oct 20, 2009	23.07	23.07	22.64	22.68
1340	NASDAQ	ATLO	Mon, Oct 19, 2009	23.27	23.35	22.70	23.10
1339	NASDAQ	ATLO	Fri, Oct 16, 2009	23.85	23.85	23.05	23.06
1338	NASDAQ	ATLO	Thu, Oct 15, 2009	24.33	24.70	23.68	24.00
1337	NASDAQ	ATLO	Wed, Oct 14, 2009	24.80	25.00	24.42	24.60
1336	NASDAQ	ATLO	Tue, Oct 13, 2009	23.41	24.75	23.41	24.56
1335	NASDAQ	ATLO	Mon, Oct 12, 2009	24.06	24.10	23.44	23.52
1334	NASDAQ	ATLO	Fri, Oct 9, 2009	23.91	24.44	23.46	23.96
1333	NASDAQ	ATLO	Thu, Oct 8, 2009	23.59	23.85	23.43	23.43
1332	NASDAQ	ATLO	Wed, Oct 7, 2009	23.48	23.79	23.35	23.52
1331	NASDAQ	ATLO	Tue, Oct 6, 2009	24.35	24.35	23.29	23.74
1330	NASDAQ	ATLO	Mon, Oct 5, 2009	24.12	24.82	23.11	23.13
1329	NASDAQ	ATLO	Fri, Oct 2, 2009	23.55	24.49	23.45	24.06
1328	NASDAQ	ATLO	Thu, Oct 1, 2009	24.10	24.24	23.35	23.71
1327	NASDAQ	ATLO	Wed, Sep 30, 2009	24.36	24.60	23.64	24.11
1326	NASDAQ	ATLO	Tue, Sep 29, 2009	25.46	25.51	23.93	24.27
1325	NASDAQ	ATLO	Mon, Sep 28, 2009	24.92	25.50	24.70	25.35
1324	NASDAQ	ATLO	Fri, Sep 25, 2009	24.16	25.07	24.08	25.07
1323	NASDAQ	ATLO	Thu, Sep 24, 2009	24.81	25.03	24.03	24.16
1322	NASDAQ	ATLO	Wed, Sep 23, 2009	25.09	25.41	24.44	24.60
1321	NASDAQ	ATLO	Tue, Sep 22, 2009	25.50	25.50	24.58	25.11
1320	NASDAQ	ATLO	Mon, Sep 21, 2009	24.34	25.47	24.34	25.06
1319	NASDAQ	ATLO	Fri, Sep 18, 2009	24.80	25.17	23.43	24.99
1318	NASDAQ	ATLO	Thu, Sep 17, 2009	24.27	24.77	24.27	24.62
1317	NASDAQ	ATLO	Wed, Sep 16, 2009	23.49	24.27	23.20	24.27
1316	NASDAQ	ATLO	Tue, Sep 15, 2009	23.32	24.00	23.11	23.61
1315	NASDAQ	ATLO	Mon, Sep 14, 2009	23.10	23.48	23.07	23.45
1314	NASDAQ	ATLO	Fri, Sep 11, 2009	23.56	23.70	23.06	23.16
1313	NASDAQ	ATLO	Thu, Sep 10, 2009	23.81	23.93	23.20	23.85
1312	NASDAQ	ATLO	Wed, Sep 9, 2009	24.03	24.28	23.74	24.28
1311	NASDAQ	ATLO	Tue, Sep 8, 2009	23.91	24.12	23.23	23.96
1310	NASDAQ	ATLO	Fri, Sep 4, 2009	23.52	23.89	23.02	23.69
1309	NASDAQ	ATLO	Thu, Sep 3, 2009	23.76	24.47	23.40	24.25
1308	NASDAQ	ATLO	Wed, Sep 2, 2009	23.62	23.68	23.10	23.68
1307	NASDAQ	ATLO	Tue, Sep 1, 2009	24.00	25.47	23.40	23.69
1306	NASDAQ	ATLO	Mon, Aug 31, 2009	25.44	25.49	23.98	24.27
1305	NASDAQ	ATLO	Fri, Aug 28, 2009	26.60	26.60	24.49	24.79
1304	NASDAQ	ATLO	Thu, Aug 27, 2009	26.10	26.65	25.39	26.26
1303	NASDAQ	ATLO	Wed, Aug 26, 2009	25.11	26.10	24.86	26.08
1302	NASDAQ	ATLO	Tue, Aug 25, 2009	25.18	25.18	24.69	24.99
1301	NASDAQ	ATLO	Mon, Aug 24, 2009	25.12	25.27	24.57	24.84
1300	NASDAQ	ATLO	Fri, Aug 21, 2009	26.74	26.74	24.75	25.27
1299	NASDAQ	ATLO	Thu, Aug 20, 2009	25.08	26.36	24.19	26.18
1298	NASDAQ	ATLO	Wed, Aug 19, 2009	25.79	26.53	24.27	25.08
1297	NASDAQ	ATLO	Tue, Aug 18, 2009	24.43	26.50	24.43	26.30
1296	NASDAQ	ATLO	Mon, Aug 17, 2009	24.15	24.75	23.05	24.28
1295	NASDAQ	ATLO	Fri, Aug 14, 2009	25.87	25.87	23.22	23.63
1294	NASDAQ	ATLO	Thu, Aug 13, 2009	25.74	26.05	25.13	25.94
1293	NASDAQ	ATLO	Wed, Aug 12, 2009	25.00	25.89	24.73	25.63
1292	NASDAQ	ATLO	Tue, Aug 11, 2009	25.14	25.14	24.75	24.89
1291	NASDAQ	ATLO	Mon, Aug 10, 2009	26.53	26.74	25.55	25.66
1290	NASDAQ	ATLO	Fri, Aug 7, 2009	25.48	27.00	25.04	26.83
1289	NASDAQ	ATLO	Thu, Aug 6, 2009	24.84	25.04	24.57	24.79
1288	NASDAQ	ATLO	Wed, Aug 5, 2009	25.41	25.41	24.52	24.71
1287	NASDAQ	ATLO	Tue, Aug 4, 2009	25.17	26.28	24.60	26.16
1286	NASDAQ	ATLO	Mon, Aug 3, 2009	25.36	26.26	24.76	25.53
1285	NASDAQ	ATLO	Fri, Jul 31, 2009	26.08	26.45	26.04	26.12
1284	NASDAQ	ATLO	Thu, Jul 30, 2009	26.00	26.42	25.74	26.30
1283	NASDAQ	ATLO	Wed, Jul 29, 2009	25.74	26.00	25.26	25.77
1282	NASDAQ	ATLO	Tue, Jul 28, 2009	25.45	25.88	25.45	25.83
1281	NASDAQ	ATLO	Mon, Jul 27, 2009	25.63	26.00	25.01	25.81
1280	NASDAQ	ATLO	Fri, Jul 24, 2009	24.61	25.99	24.61	25.99
1279	NASDAQ	ATLO	Thu, Jul 23, 2009	24.32	25.49	23.40	24.95
1278	NASDAQ	ATLO	Wed, Jul 22, 2009	23.62	24.49	23.38	24.46
1277	NASDAQ	ATLO	Tue, Jul 21, 2009	24.92	24.92	22.90	23.70
1276	NASDAQ	ATLO	Mon, Jul 20, 2009	25.50	25.75	23.74	24.67
1275	NASDAQ	ATLO	Fri, Jul 17, 2009	25.83	25.83	24.84	25.43
1274	NASDAQ	ATLO	Thu, Jul 16, 2009	24.43	25.96	24.11	25.94
1273	NASDAQ	ATLO	Wed, Jul 15, 2009	22.92	24.76	22.88	24.53
1272	NASDAQ	ATLO	Tue, Jul 14, 2009	22.95	23.12	22.26	22.58
1271	NASDAQ	ATLO	Mon, Jul 13, 2009	22.58	23.45	22.21	22.54
1270	NASDAQ	ATLO	Fri, Jul 10, 2009	22.58	23.33	22.25	22.52
1269	NASDAQ	ATLO	Thu, Jul 9, 2009	23.49	24.48	22.46	22.49
1268	NASDAQ	ATLO	Wed, Jul 8, 2009	23.61	24.46	22.53	23.36
1267	NASDAQ	ATLO	Tue, Jul 7, 2009	24.14	24.45	23.20	23.36
1266	NASDAQ	ATLO	Mon, Jul 6, 2009	23.95	24.26	23.78	24.20
1265	NASDAQ	ATLO	Thu, Jul 2, 2009	24.54	24.54	23.04	23.96
1264	NASDAQ	ATLO	Wed, Jul 1, 2009	24.68	25.34	24.35	25.01
1263	NASDAQ	ATLO	Tue, Jun 30, 2009	24.99	24.99	23.92	24.41
1262	NASDAQ	ATLO	Mon, Jun 29, 2009	24.87	25.75	23.45	24.89
1261	NASDAQ	ATLO	Fri, Jun 26, 2009	22.06	27.00	21.77	27.00
1260	NASDAQ	ATLO	Thu, Jun 25, 2009	21.47	22.96	21.47	22.26
1259	NASDAQ	ATLO	Wed, Jun 24, 2009	21.68	22.39	21.49	21.62
1258	NASDAQ	ATLO	Tue, Jun 23, 2009	22.05	22.57	21.33	22.29
1257	NASDAQ	ATLO	Mon, Jun 22, 2009	22.85	22.85	21.63	21.91
1256	NASDAQ	ATLO	Fri, Jun 19, 2009	23.38	23.79	22.00	23.00
1255	NASDAQ	ATLO	Thu, Jun 18, 2009	22.75	23.58	22.00	23.03
1254	NASDAQ	ATLO	Wed, Jun 17, 2009	20.81	23.99	20.11	22.86
1253	NASDAQ	ATLO	Tue, Jun 16, 2009	21.37	21.56	20.57	20.75
1252	NASDAQ	ATLO	Mon, Jun 15, 2009	21.52	21.71	20.86	21.23
1251	NASDAQ	ATLO	Fri, Jun 12, 2009	21.30	21.92	20.81	21.92
1250	NASDAQ	ATLO	Thu, Jun 11, 2009	21.55	21.83	21.00	21.59
1249	NASDAQ	ATLO	Wed, Jun 10, 2009	21.65	21.88	20.98	21.41
1248	NASDAQ	ATLO	Tue, Jun 9, 2009	21.76	21.97	20.83	21.92
1247	NASDAQ	ATLO	Mon, Jun 8, 2009	21.80	22.38	20.98	21.68
1246	NASDAQ	ATLO	Fri, Jun 5, 2009	22.35	22.35	21.69	22.08
1245	NASDAQ	ATLO	Thu, Jun 4, 2009	21.99	22.46	20.48	22.35
1244	NASDAQ	ATLO	Wed, Jun 3, 2009	21.73	22.00	20.86	21.92
1243	NASDAQ	ATLO	Tue, Jun 2, 2009	21.83	21.98	21.26	21.96
1242	NASDAQ	ATLO	Mon, Jun 1, 2009	20.50	22.02	20.02	22.02
1241	NASDAQ	ATLO	Fri, May 29, 2009	19.79	20.47	18.61	20.47
1240	NASDAQ	ATLO	Thu, May 28, 2009	20.16	20.16	18.67	19.77
1239	NASDAQ	ATLO	Wed, May 27, 2009	19.99	20.20	19.84	19.89
1238	NASDAQ	ATLO	Tue, May 26, 2009	18.12	20.16	18.08	20.16
1237	NASDAQ	ATLO	Fri, May 22, 2009	18.31	19.75	18.18	18.98
1236	NASDAQ	ATLO	Thu, May 21, 2009	18.82	19.30	18.15	18.50
1235	NASDAQ	ATLO	Wed, May 20, 2009	17.80	19.30	17.50	19.12
1234	NASDAQ	ATLO	Tue, May 19, 2009	17.60	18.13	17.37	17.57
1233	NASDAQ	ATLO	Mon, May 18, 2009	17.98	18.20	17.30	18.02
1232	NASDAQ	ATLO	Fri, May 15, 2009	18.05	18.25	17.15	17.63
1231	NASDAQ	ATLO	Thu, May 14, 2009	17.46	18.44	16.85	17.91
1230	NASDAQ	ATLO	Wed, May 13, 2009	18.02	18.53	16.68	16.69
1229	NASDAQ	ATLO	Tue, May 12, 2009	17.61	19.19	16.90	18.40
1228	NASDAQ	ATLO	Mon, May 11, 2009	18.48	18.48	17.16	17.54
1227	NASDAQ	ATLO	Fri, May 8, 2009	17.11	19.12	16.90	18.99
1226	NASDAQ	ATLO	Thu, May 7, 2009	18.50	18.80	16.68	16.74
1225	NASDAQ	ATLO	Wed, May 6, 2009	19.27	19.27	18.01	18.27
1224	NASDAQ	ATLO	Tue, May 5, 2009	20.25	20.25	18.94	19.08
1223	NASDAQ	ATLO	Mon, May 4, 2009	20.37	20.94	19.54	20.05
1222	NASDAQ	ATLO	Fri, May 1, 2009	21.17	21.70	20.06	20.06
1221	NASDAQ	ATLO	Thu, Apr 30, 2009	21.85	22.68	21.43	21.68
1220	NASDAQ	ATLO	Wed, Apr 29, 2009	20.27	21.74	20.04	21.74
1219	NASDAQ	ATLO	Tue, Apr 28, 2009	19.81	20.75	19.81	20.12
1218	NASDAQ	ATLO	Mon, Apr 27, 2009	20.75	21.69	19.82	19.88
1217	NASDAQ	ATLO	Fri, Apr 24, 2009	20.20	21.61	19.55	21.30
1216	NASDAQ	ATLO	Thu, Apr 23, 2009	21.03	21.38	19.85	19.92
1215	NASDAQ	ATLO	Wed, Apr 22, 2009	19.81	21.48	19.81	20.99
1214	NASDAQ	ATLO	Tue, Apr 21, 2009	20.40	21.00	19.72	21.00
1213	NASDAQ	ATLO	Mon, Apr 20, 2009	19.83	20.26	19.72	19.72
1212	NASDAQ	ATLO	Fri, Apr 17, 2009	20.46	20.46	19.22	20.40
1211	NASDAQ	ATLO	Thu, Apr 16, 2009	20.20	20.39	19.14	20.39
1210	NASDAQ	ATLO	Wed, Apr 15, 2009	18.77	20.05	18.73	19.98
1209	NASDAQ	ATLO	Tue, Apr 14, 2009	19.68	20.07	18.73	18.73
1208	NASDAQ	ATLO	Mon, Apr 13, 2009	20.14	20.20	19.45	20.10
1207	NASDAQ	ATLO	Thu, Apr 9, 2009	19.76	20.49	19.59	20.49
1206	NASDAQ	ATLO	Wed, Apr 8, 2009	18.00	19.10	18.00	19.10
1205	NASDAQ	ATLO	Tue, Apr 7, 2009	18.74	19.68	17.89	17.89
1204	NASDAQ	ATLO	Mon, Apr 6, 2009	19.51	19.90	18.10	19.10
1203	NASDAQ	ATLO	Fri, Apr 3, 2009	19.76	20.43	18.58	20.43
1202	NASDAQ	ATLO	Thu, Apr 2, 2009	18.35	19.90	18.23	19.87
1201	NASDAQ	ATLO	Wed, Apr 1, 2009	17.00	18.21	17.00	18.17
1200	NASDAQ	ATLO	Tue, Mar 31, 2009	17.44	17.60	17.00	17.09
1199	NASDAQ	ATLO	Mon, Mar 30, 2009	17.00	17.54	17.00	17.14
1198	NASDAQ	ATLO	Fri, Mar 27, 2009	17.34	17.59	17.11	17.11
1197	NASDAQ	ATLO	Thu, Mar 26, 2009	17.91	18.29	17.51	18.25
1196	NASDAQ	ATLO	Wed, Mar 25, 2009	17.89	17.94	17.02	17.57
1195	NASDAQ	ATLO	Tue, Mar 24, 2009	17.98	18.00	17.67	17.58
1194	NASDAQ	ATLO	Mon, Mar 23, 2009	18.10	18.29	17.00	18.29
1193	NASDAQ	ATLO	Fri, Mar 20, 2009	17.55	18.21	17.02	17.68
1192	NASDAQ	ATLO	Thu, Mar 19, 2009	17.41	17.96	17.11	17.35
1191	NASDAQ	ATLO	Wed, Mar 18, 2009	18.00	18.34	17.09	17.20
1190	NASDAQ	ATLO	Tue, Mar 17, 2009	18.06	18.35	17.12	18.22
1189	NASDAQ	ATLO	Mon, Mar 16, 2009	18.30	18.30	17.38	17.71
1188	NASDAQ	ATLO	Fri, Mar 13, 2009	17.13	18.17	16.24	17.03
1187	NASDAQ	ATLO	Thu, Mar 12, 2009	15.02	17.17	14.89	17.08
1186	NASDAQ	ATLO	Wed, Mar 11, 2009	16.21	16.89	14.87	15.07
1185	NASDAQ	ATLO	Tue, Mar 10, 2009	15.87	16.25	14.87	16.13
1184	NASDAQ	ATLO	Mon, Mar 9, 2009	16.24	16.24	14.92	14.92
1183	NASDAQ	ATLO	Fri, Mar 6, 2009	15.48	15.81	15.00	15.71
1182	NASDAQ	ATLO	Thu, Mar 5, 2009	16.48	16.67	15.21	15.24
1181	NASDAQ	ATLO	Wed, Mar 4, 2009	16.19	17.16	15.85	16.99
1180	NASDAQ	ATLO	Tue, Mar 3, 2009	16.49	17.03	15.91	15.91
1179	NASDAQ	ATLO	Mon, Mar 2, 2009	15.85	16.99	15.85	16.13
1178	NASDAQ	ATLO	Fri, Feb 27, 2009	16.50	17.35	16.04	16.04
1177	NASDAQ	ATLO	Thu, Feb 26, 2009	17.93	17.93	16.50	16.78
1176	NASDAQ	ATLO	Wed, Feb 25, 2009	17.24	18.86	16.03	17.70
1175	NASDAQ	ATLO	Tue, Feb 24, 2009	15.32	17.34	15.21	17.34
1174	NASDAQ	ATLO	Mon, Feb 23, 2009	16.71	16.99	15.12	15.12
1173	NASDAQ	ATLO	Fri, Feb 20, 2009	15.79	17.04	15.79	16.50
1172	NASDAQ	ATLO	Thu, Feb 19, 2009	15.91	16.29	15.30	16.03
1171	NASDAQ	ATLO	Wed, Feb 18, 2009	18.08	18.08	15.33	15.65
1170	NASDAQ	ATLO	Tue, Feb 17, 2009	21.90	22.10	16.42	17.79
1169	NASDAQ	ATLO	Fri, Feb 13, 2009	23.80	25.37	23.49	23.62
1168	NASDAQ	ATLO	Thu, Feb 12, 2009	23.51	24.31	23.19	23.70
1167	NASDAQ	ATLO	Wed, Feb 11, 2009	24.47	24.83	23.81	23.87
1166	NASDAQ	ATLO	Tue, Feb 10, 2009	26.26	26.26	23.52	23.65
1165	NASDAQ	ATLO	Mon, Feb 9, 2009	25.95	26.48	24.41	26.30
1164	NASDAQ	ATLO	Fri, Feb 6, 2009	24.59	26.50	24.00	26.48
1163	NASDAQ	ATLO	Thu, Feb 5, 2009	24.09	25.56	24.09	25.16
1162	NASDAQ	ATLO	Wed, Feb 4, 2009	24.67	24.97	24.14	24.47
1161	NASDAQ	ATLO	Tue, Feb 3, 2009	25.22	25.22	23.24	24.74
1160	NASDAQ	ATLO	Mon, Feb 2, 2009	23.57	25.24	23.15	25.22
1159	NASDAQ	ATLO	Fri, Jan 30, 2009	24.14	25.10	22.87	22.88
1158	NASDAQ	ATLO	Thu, Jan 29, 2009	23.86	24.17	23.86	23.93
1157	NASDAQ	ATLO	Wed, Jan 28, 2009	25.25	25.25	23.61	24.96
1156	NASDAQ	ATLO	Tue, Jan 27, 2009	25.19	26.45	24.40	25.17
1155	NASDAQ	ATLO	Mon, Jan 26, 2009	23.58	25.89	23.14	25.17
1154	NASDAQ	ATLO	Fri, Jan 23, 2009	24.12	24.12	23.16	23.66
1153	NASDAQ	ATLO	Thu, Jan 22, 2009	25.55	25.97	23.49	23.97
1152	NASDAQ	ATLO	Wed, Jan 21, 2009	23.68	26.49	23.26	26.11
1151	NASDAQ	ATLO	Tue, Jan 20, 2009	26.61	26.61	23.35	23.38
1150	NASDAQ	ATLO	Fri, Jan 16, 2009	28.10	28.10	26.81	27.21
1149	NASDAQ	ATLO	Thu, Jan 15, 2009	27.92	27.92	26.26	27.78
1148	NASDAQ	ATLO	Wed, Jan 14, 2009	27.17	28.79	26.32	26.89
1147	NASDAQ	ATLO	Tue, Jan 13, 2009	26.28	28.57	25.82	28.57
1146	NASDAQ	ATLO	Mon, Jan 12, 2009	26.70	27.49	26.50	26.50
1145	NASDAQ	ATLO	Fri, Jan 9, 2009	27.50	27.50	26.54	26.74
1144	NASDAQ	ATLO	Thu, Jan 8, 2009	27.04	27.79	26.57	27.14
1143	NASDAQ	ATLO	Wed, Jan 7, 2009	26.38	26.95	26.07	26.51
1142	NASDAQ	ATLO	Tue, Jan 6, 2009	27.54	27.54	26.50	26.81
1141	NASDAQ	ATLO	Mon, Jan 5, 2009	26.99	27.50	25.89	27.41
1140	NASDAQ	ATLO	Fri, Jan 2, 2009	26.45	26.99	26.45	26.99
1139	NASDAQ	ATLO	Wed, Dec 31, 2008	24.23	26.60	24.23	26.54
1138	NASDAQ	ATLO	Tue, Dec 30, 2008	25.74	25.99	25.54	25.90
1137	NASDAQ	ATLO	Mon, Dec 29, 2008	26.08	26.08	25.01	25.01
1136	NASDAQ	ATLO	Fri, Dec 26, 2008	25.39	26.41	24.65	25.57
1135	NASDAQ	ATLO	Wed, Dec 24, 2008	24.89	24.99	24.84	24.95
1134	NASDAQ	ATLO	Tue, Dec 23, 2008	24.44	24.95	23.68	24.93
1133	NASDAQ	ATLO	Mon, Dec 22, 2008	25.25	25.25	23.12	24.21
1132	NASDAQ	ATLO	Fri, Dec 19, 2008	25.80	26.04	23.83	25.24
1131	NASDAQ	ATLO	Thu, Dec 18, 2008	25.65	25.99	25.03	25.83
1130	NASDAQ	ATLO	Wed, Dec 17, 2008	25.20	25.80	24.03	25.56
1129	NASDAQ	ATLO	Tue, Dec 16, 2008	23.10	25.60	22.12	25.60
1128	NASDAQ	ATLO	Mon, Dec 15, 2008	24.00	24.00	22.53	22.53
1127	NASDAQ	ATLO	Fri, Dec 12, 2008	23.22	24.42	22.23	24.04
1126	NASDAQ	ATLO	Thu, Dec 11, 2008	24.14	24.45	23.69	23.72
1125	NASDAQ	ATLO	Wed, Dec 10, 2008	23.46	24.78	23.46	24.78
1124	NASDAQ	ATLO	Tue, Dec 9, 2008	24.48	24.48	22.27	23.14
1123	NASDAQ	ATLO	Mon, Dec 8, 2008	22.80	24.68	22.32	24.68
1122	NASDAQ	ATLO	Fri, Dec 5, 2008	22.01	22.63	21.72	22.63
1121	NASDAQ	ATLO	Thu, Dec 4, 2008	23.57	23.86	22.04	22.04
1120	NASDAQ	ATLO	Wed, Dec 3, 2008	23.39	24.33	23.26	23.99
1119	NASDAQ	ATLO	Tue, Dec 2, 2008	22.29	24.33	21.72	24.32
1118	NASDAQ	ATLO	Mon, Dec 1, 2008	23.79	24.90	21.72	21.72
1117	NASDAQ	ATLO	Fri, Nov 28, 2008	24.34	24.93	23.91	24.71
1116	NASDAQ	ATLO	Wed, Nov 26, 2008	22.10	24.99	21.55	24.99
1115	NASDAQ	ATLO	Tue, Nov 25, 2008	24.66	25.00	22.20	22.42
1114	NASDAQ	ATLO	Mon, Nov 24, 2008	23.49	24.50	22.63	24.50
1113	NASDAQ	ATLO	Fri, Nov 21, 2008	22.26	23.99	21.60	23.96
1112	NASDAQ	ATLO	Thu, Nov 20, 2008	22.00	22.51	21.00	21.00
1111	NASDAQ	ATLO	Wed, Nov 19, 2008	23.14	24.00	22.10	22.12
1110	NASDAQ	ATLO	Tue, Nov 18, 2008	23.18	24.34	22.84	23.49
1109	NASDAQ	ATLO	Mon, Nov 17, 2008	23.19	24.87	23.19	24.47
1108	NASDAQ	ATLO	Fri, Nov 14, 2008	24.72	24.94	23.19	23.20
1107	NASDAQ	ATLO	Thu, Nov 13, 2008	23.70	25.60	23.03	25.28
1106	NASDAQ	ATLO	Wed, Nov 12, 2008	24.41	24.98	22.92	23.30
1105	NASDAQ	ATLO	Tue, Nov 11, 2008	23.02	25.05	23.02	25.05
1104	NASDAQ	ATLO	Mon, Nov 10, 2008	22.62	22.62	22.26	22.26
1103	NASDAQ	ATLO	Fri, Nov 7, 2008	25.49	25.49	21.48	23.06
1102	NASDAQ	ATLO	Thu, Nov 6, 2008	24.39	25.50	24.09	24.59
1101	NASDAQ	ATLO	Wed, Nov 5, 2008	24.49	25.46	23.60	24.70
1100	NASDAQ	ATLO	Tue, Nov 4, 2008	24.99	25.00	23.93	25.00
1099	NASDAQ	ATLO	Mon, Nov 3, 2008	24.84	25.00	23.93	24.70
1098	NASDAQ	ATLO	Fri, Oct 31, 2008	22.70	25.00	22.70	25.00
1097	NASDAQ	ATLO	Thu, Oct 30, 2008	23.00	23.03	22.20	23.03
1096	NASDAQ	ATLO	Wed, Oct 29, 2008	21.93	23.45	21.63	23.45
1095	NASDAQ	ATLO	Tue, Oct 28, 2008	21.80	22.03	21.24	22.03
1094	NASDAQ	ATLO	Mon, Oct 27, 2008	21.41	23.34	21.10	21.10
1093	NASDAQ	ATLO	Fri, Oct 24, 2008	22.10	22.10	21.11	21.61
1092	NASDAQ	ATLO	Thu, Oct 23, 2008	24.11	25.25	23.00	23.33
1091	NASDAQ	ATLO	Wed, Oct 22, 2008	26.10	26.10	23.18	25.74
1090	NASDAQ	ATLO	Tue, Oct 21, 2008	25.54	26.95	25.54	26.82
1089	NASDAQ	ATLO	Mon, Oct 20, 2008	24.36	26.67	24.36	26.02
1088	NASDAQ	ATLO	Fri, Oct 17, 2008	22.16	25.89	22.16	24.01
1087	NASDAQ	ATLO	Thu, Oct 16, 2008	21.00	23.24	21.00	22.81
1086	NASDAQ	ATLO	Wed, Oct 15, 2008	21.50	23.42	20.58	20.58
1085	NASDAQ	ATLO	Tue, Oct 14, 2008	26.58	26.58	21.04	21.75
1084	NASDAQ	ATLO	Mon, Oct 13, 2008	23.99	26.25	23.11	26.25
1083	NASDAQ	ATLO	Fri, Oct 10, 2008	20.99	23.89	20.75	23.89
1082	NASDAQ	ATLO	Thu, Oct 9, 2008	23.06	23.20	21.00	21.00
1081	NASDAQ	ATLO	Wed, Oct 8, 2008	23.21	24.00	23.00	23.59
1080	NASDAQ	ATLO	Tue, Oct 7, 2008	25.25	25.50	23.70	23.85
1079	NASDAQ	ATLO	Mon, Oct 6, 2008	25.50	26.25	24.01	25.90
1078	NASDAQ	ATLO	Fri, Oct 3, 2008	25.25	26.98	25.24	25.52
1077	NASDAQ	ATLO	Thu, Oct 2, 2008	25.00	25.71	24.80	25.00
1076	NASDAQ	ATLO	Wed, Oct 1, 2008	25.00	25.97	24.92	24.92
1075	NASDAQ	ATLO	Tue, Sep 30, 2008	25.97	27.00	25.00	25.95
1074	NASDAQ	ATLO	Mon, Sep 29, 2008	28.00	29.49	25.38	25.38
1073	NASDAQ	ATLO	Fri, Sep 26, 2008	28.00	28.00	25.86	28.00
1072	NASDAQ	ATLO	Thu, Sep 25, 2008	26.75	28.00	25.72	27.47
1071	NASDAQ	ATLO	Wed, Sep 24, 2008	26.90	27.94	25.00	26.71
1070	NASDAQ	ATLO	Tue, Sep 23, 2008	27.95	27.95	25.51	26.90
1069	NASDAQ	ATLO	Mon, Sep 22, 2008	25.77	27.95	25.77	27.95
1068	NASDAQ	ATLO	Fri, Sep 19, 2008	37.11	37.11	21.97	27.70
1067	NASDAQ	ATLO	Thu, Sep 18, 2008	25.00	42.11	22.84	42.11
1066	NASDAQ	ATLO	Wed, Sep 17, 2008	24.33	24.99	22.45	24.79
1065	NASDAQ	ATLO	Tue, Sep 16, 2008	21.51	23.24	21.51	23.24
1064	NASDAQ	ATLO	Mon, Sep 15, 2008	22.86	22.98	21.72	21.96
1063	NASDAQ	ATLO	Fri, Sep 12, 2008	24.99	25.10	22.44	22.44
1062	NASDAQ	ATLO	Thu, Sep 11, 2008	24.75	24.98	23.26	24.72
1061	NASDAQ	ATLO	Wed, Sep 10, 2008	24.49	25.00	23.77	24.74
1060	NASDAQ	ATLO	Tue, Sep 9, 2008	23.99	24.48	23.27	23.27
1059	NASDAQ	ATLO	Mon, Sep 8, 2008	23.54	23.76	22.92	23.29
1058	NASDAQ	ATLO	Fri, Sep 5, 2008	21.40	23.07	21.40	22.53
1057	NASDAQ	ATLO	Thu, Sep 4, 2008	21.27	21.85	21.02	21.36
1056	NASDAQ	ATLO	Wed, Sep 3, 2008	21.82	24.29	21.04	22.07
1055	NASDAQ	ATLO	Tue, Sep 2, 2008	24.31	24.31	21.04	21.48
1054	NASDAQ	ATLO	Fri, Aug 29, 2008	23.43	23.43	22.96	22.96
1053	NASDAQ	ATLO	Thu, Aug 28, 2008	23.94	24.25	23.94	24.25
1052	NASDAQ	ATLO	Wed, Aug 27, 2008	23.01	23.14	21.61	22.97
1051	NASDAQ	ATLO	Tue, Aug 26, 2008	22.71	23.50	22.29	23.50
1050	NASDAQ	ATLO	Mon, Aug 25, 2008	24.50	24.50	22.75	22.75
1049	NASDAQ	ATLO	Fri, Aug 22, 2008	23.38	24.50	23.34	24.50
1048	NASDAQ	ATLO	Thu, Aug 21, 2008	23.38	24.50	23.38	24.49
1047	NASDAQ	ATLO	Wed, Aug 20, 2008	23.78	24.49	23.78	24.49
1046	NASDAQ	ATLO	Tue, Aug 19, 2008	24.28	24.90	23.63	24.50
1045	NASDAQ	ATLO	Mon, Aug 18, 2008	24.91	25.20	24.48	25.02
1044	NASDAQ	ATLO	Fri, Aug 15, 2008	26.50	26.50	23.03	24.88
1043	NASDAQ	ATLO	Thu, Aug 14, 2008	25.00	27.50	24.15	25.63
1042	NASDAQ	ATLO	Wed, Aug 13, 2008	23.98	24.98	22.99	24.84
1041	NASDAQ	ATLO	Tue, Aug 12, 2008	20.57	23.99	20.57	23.90
1040	NASDAQ	ATLO	Mon, Aug 11, 2008	23.27	23.27	20.29	21.91
1039	NASDAQ	ATLO	Fri, Aug 8, 2008	23.24	23.24	20.51	20.76
1038	NASDAQ	ATLO	Thu, Aug 7, 2008	20.04	23.74	20.04	21.13
1037	NASDAQ	ATLO	Wed, Aug 6, 2008	21.47	23.96	20.71	22.20
1036	NASDAQ	ATLO	Tue, Aug 5, 2008	19.97	21.50	19.96	21.42
1035	NASDAQ	ATLO	Mon, Aug 4, 2008	20.60	21.50	19.10	19.49
1034	NASDAQ	ATLO	Fri, Aug 1, 2008	22.66	23.17	21.12	23.17
1033	NASDAQ	ATLO	Thu, Jul 31, 2008	22.00	24.75	22.00	23.12
1032	NASDAQ	ATLO	Wed, Jul 30, 2008	20.25	24.19	20.25	22.69
1031	NASDAQ	ATLO	Tue, Jul 29, 2008	22.77	25.35	22.77	25.35
1030	NASDAQ	ATLO	Mon, Jul 28, 2008	24.72	24.72	23.23	23.23
1029	NASDAQ	ATLO	Fri, Jul 25, 2008	24.00	25.47	23.94	25.47
1028	NASDAQ	ATLO	Thu, Jul 24, 2008	23.49	24.50	22.82	23.87
1027	NASDAQ	ATLO	Wed, Jul 23, 2008	19.68	24.02	19.48	23.13
1026	NASDAQ	ATLO	Tue, Jul 22, 2008	20.24	21.75	17.51	20.08
1025	NASDAQ	ATLO	Mon, Jul 21, 2008	18.51	18.51	17.61	17.97
1024	NASDAQ	ATLO	Fri, Jul 18, 2008	19.23	19.38	18.38	19.19
1023	NASDAQ	ATLO	Thu, Jul 17, 2008	18.95	18.95	17.13	18.62
1022	NASDAQ	ATLO	Wed, Jul 16, 2008	16.28	19.17	16.20	18.98
1021	NASDAQ	ATLO	Tue, Jul 15, 2008	16.79	18.32	16.00	16.28
1020	NASDAQ	ATLO	Mon, Jul 14, 2008	16.80	17.79	16.67	17.04
1019	NASDAQ	ATLO	Fri, Jul 11, 2008	15.70	16.70	15.60	16.70
1018	NASDAQ	ATLO	Thu, Jul 10, 2008	16.54	17.95	15.78	15.78
1017	NASDAQ	ATLO	Wed, Jul 9, 2008	16.29	18.22	16.29	16.88
1016	NASDAQ	ATLO	Tue, Jul 8, 2008	15.80	18.39	15.80	17.87
1015	NASDAQ	ATLO	Mon, Jul 7, 2008	16.65	17.05	15.75	15.80
1014	NASDAQ	ATLO	Thu, Jul 3, 2008	16.63	17.22	16.63	16.80
1013	NASDAQ	ATLO	Wed, Jul 2, 2008	16.73	17.48	16.50	16.51
1012	NASDAQ	ATLO	Tue, Jul 1, 2008	16.96	17.22	15.95	16.88
1011	NASDAQ	ATLO	Mon, Jun 30, 2008	20.21	20.21	15.12	16.73
1010	NASDAQ	ATLO	Fri, Jun 27, 2008	21.05	21.93	20.42	20.62
1009	NASDAQ	ATLO	Thu, Jun 26, 2008	21.75	22.50	20.89	20.89
1008	NASDAQ	ATLO	Wed, Jun 25, 2008	22.00	22.50	21.00	21.00
1007	NASDAQ	ATLO	Tue, Jun 24, 2008	22.47	22.50	21.56	22.17
1006	NASDAQ	ATLO	Mon, Jun 23, 2008	22.86	22.86	21.60	22.03
1005	NASDAQ	ATLO	Fri, Jun 20, 2008	22.25	22.25	21.54	21.97
1004	NASDAQ	ATLO	Thu, Jun 19, 2008	22.13	22.24	21.50	22.24
1003	NASDAQ	ATLO	Wed, Jun 18, 2008	21.75	22.49	21.71	21.71
1002	NASDAQ	ATLO	Tue, Jun 17, 2008	22.19	22.25	21.51	21.75
1001	NASDAQ	ATLO	Mon, Jun 16, 2008	21.30	22.00	20.26	21.89
1000	NASDAQ	ATLO	Fri, Jun 13, 2008	21.10	21.30	20.80	21.25
999	NASDAQ	ATLO	Thu, Jun 12, 2008	20.91	21.39	20.16	21.22
998	NASDAQ	ATLO	Tue, Jun 10, 2008	21.24	21.48	20.25	20.42
997	NASDAQ	ATLO	Mon, Jun 9, 2008	20.64	21.59	20.08	20.92
996	NASDAQ	ATLO	Fri, Jun 6, 2008	21.00	21.25	20.25	20.25
995	NASDAQ	ATLO	Thu, Jun 5, 2008	21.00	21.00	21.00	21.00
994	NASDAQ	ATLO	Wed, Jun 4, 2008	20.01	21.00	20.01	21.00
993	NASDAQ	ATLO	Tue, Jun 3, 2008	20.78	20.78	20.50	20.50
992	NASDAQ	ATLO	Mon, Jun 2, 2008	21.12	21.12	21.05	21.05
991	NASDAQ	ATLO	Fri, May 30, 2008	20.49	22.94	20.49	22.00
990	NASDAQ	ATLO	Thu, May 29, 2008	19.99	20.27	19.89	20.27
989	NASDAQ	ATLO	Wed, May 28, 2008	19.50	19.50	19.50	19.50
988	NASDAQ	ATLO	Tue, May 27, 2008	19.50	19.50	19.50	19.50
987	NASDAQ	ATLO	Wed, May 21, 2008	19.50	19.50	19.50	19.50
986	NASDAQ	ATLO	Tue, May 20, 2008	19.47	19.84	19.47	19.69
985	NASDAQ	ATLO	Mon, May 19, 2008	19.05	19.50	19.04	19.40
984	NASDAQ	ATLO	Fri, May 16, 2008	19.50	19.50	19.50	19.50
983	NASDAQ	ATLO	Thu, May 15, 2008	19.50	19.50	19.12	19.12
982	NASDAQ	ATLO	Tue, May 13, 2008	19.50	19.50	19.50	19.50
981	NASDAQ	ATLO	Mon, May 12, 2008	20.00	20.00	19.47	19.50
980	NASDAQ	ATLO	Fri, May 9, 2008	20.00	20.00	20.00	20.00
979	NASDAQ	ATLO	Thu, May 8, 2008	20.00	20.00	20.00	20.00
978	NASDAQ	ATLO	Wed, May 7, 2008	20.00	20.24	20.00	20.24
977	NASDAQ	ATLO	Tue, May 6, 2008	20.24	20.24	20.21	20.24
976	NASDAQ	ATLO	Mon, May 5, 2008	20.99	21.00	19.63	20.06
975	NASDAQ	ATLO	Fri, May 2, 2008	19.86	19.90	19.00	19.73
974	NASDAQ	ATLO	Thu, May 1, 2008	21.00	21.00	20.48	20.55
973	NASDAQ	ATLO	Mon, Apr 28, 2008	20.04	20.75	20.04	20.75
972	NASDAQ	ATLO	Fri, Apr 25, 2008	20.00	20.00	20.00	20.00
971	NASDAQ	ATLO	Thu, Apr 24, 2008	20.50	20.50	20.00	20.00
970	NASDAQ	ATLO	Wed, Apr 23, 2008	20.50	20.50	20.50	20.50
969	NASDAQ	ATLO	Tue, Apr 22, 2008	20.05	20.75	20.05	20.50
968	NASDAQ	ATLO	Mon, Apr 21, 2008	20.00	21.25	20.00	20.00
967	NASDAQ	ATLO	Fri, Apr 18, 2008	20.20	20.20	20.20	20.20
966	NASDAQ	ATLO	Thu, Apr 17, 2008	19.24	19.56	19.24	19.24
965	NASDAQ	ATLO	Wed, Apr 16, 2008	21.22	21.24	19.13	20.95
964	NASDAQ	ATLO	Tue, Apr 15, 2008	19.06	21.18	19.06	21.18
963	NASDAQ	ATLO	Mon, Apr 14, 2008	19.59	19.60	19.59	19.60
962	NASDAQ	ATLO	Fri, Apr 11, 2008	20.25	20.25	20.25	20.25
961	NASDAQ	ATLO	Thu, Apr 10, 2008	20.25	20.25	20.25	20.25
960	NASDAQ	ATLO	Wed, Apr 9, 2008	21.00	21.00	19.53	20.74
959	NASDAQ	ATLO	Tue, Apr 8, 2008	20.00	20.00	20.00	20.00
958	NASDAQ	ATLO	Mon, Apr 7, 2008	20.00	20.00	20.00	20.00
957	NASDAQ	ATLO	Fri, Apr 4, 2008	20.00	20.00	20.00	20.00
956	NASDAQ	ATLO	Thu, Apr 3, 2008	20.00	20.00	20.00	20.00
955	NASDAQ	ATLO	Wed, Apr 2, 2008	20.00	21.27	20.00	20.41
954	NASDAQ	ATLO	Tue, Apr 1, 2008	20.00	20.00	20.00	20.00
953	NASDAQ	ATLO	Fri, Mar 28, 2008	20.03	20.03	19.75	19.75
952	NASDAQ	ATLO	Thu, Mar 27, 2008	20.00	20.10	20.00	20.10
951	NASDAQ	ATLO	Tue, Mar 25, 2008	20.00	20.00	20.00	20.00
950	NASDAQ	ATLO	Thu, Mar 20, 2008	20.00	20.00	20.00	20.00
949	NASDAQ	ATLO	Wed, Mar 19, 2008	19.99	19.99	19.99	19.99
948	NASDAQ	ATLO	Thu, Mar 13, 2008	19.60	19.75	19.60	19.75
947	NASDAQ	ATLO	Wed, Mar 12, 2008	19.50	19.50	19.50	19.50
946	NASDAQ	ATLO	Tue, Mar 11, 2008	19.50	19.50	19.50	19.50
945	NASDAQ	ATLO	Mon, Mar 10, 2008	19.99	20.00	19.99	20.00
944	NASDAQ	ATLO	Fri, Mar 7, 2008	19.04	19.04	19.04	19.04
943	NASDAQ	ATLO	Thu, Mar 6, 2008	20.00	20.00	19.50	19.50
942	NASDAQ	ATLO	Wed, Mar 5, 2008	19.78	19.78	19.78	19.78
941	NASDAQ	ATLO	Tue, Mar 4, 2008	20.00	20.00	20.00	20.00
940	NASDAQ	ATLO	Tue, Feb 26, 2008	20.10	20.95	20.10	20.95
939	NASDAQ	ATLO	Mon, Feb 25, 2008	20.10	20.10	20.10	20.10
938	NASDAQ	ATLO	Thu, Feb 21, 2008	19.29	19.29	19.29	19.29
937	NASDAQ	ATLO	Tue, Feb 19, 2008	20.00	20.49	20.00	20.25
936	NASDAQ	ATLO	Fri, Feb 15, 2008	20.13	20.13	19.21	19.21
935	NASDAQ	ATLO	Thu, Feb 14, 2008	19.50	20.36	19.11	19.11
934	NASDAQ	ATLO	Tue, Feb 12, 2008	19.45	20.00	19.45	20.00
933	NASDAQ	ATLO	Mon, Feb 11, 2008	19.00	19.00	19.00	19.00
932	NASDAQ	ATLO	Fri, Feb 8, 2008	18.50	18.50	18.50	18.50
931	NASDAQ	ATLO	Wed, Feb 6, 2008	18.53	18.53	18.50	18.50
930	NASDAQ	ATLO	Tue, Feb 5, 2008	18.50	18.85	18.50	18.85
929	NASDAQ	ATLO	Mon, Feb 4, 2008	18.99	19.32	18.50	18.50
928	NASDAQ	ATLO	Wed, Jan 30, 2008	18.55	18.89	18.50	18.50
927	NASDAQ	ATLO	Tue, Jan 29, 2008	18.76	18.80	18.55	18.55
926	NASDAQ	ATLO	Mon, Jan 28, 2008	18.70	18.75	18.70	18.75
925	NASDAQ	ATLO	Fri, Jan 25, 2008	18.75	18.75	18.75	18.75
924	NASDAQ	ATLO	Thu, Jan 24, 2008	18.89	18.89	18.89	18.89
923	NASDAQ	ATLO	Wed, Jan 23, 2008	18.99	18.99	18.75	18.75
922	NASDAQ	ATLO	Tue, Jan 22, 2008	18.92	18.98	18.92	18.98
921	NASDAQ	ATLO	Fri, Jan 18, 2008	18.86	18.86	18.76	18.76
920	NASDAQ	ATLO	Thu, Jan 17, 2008	18.81	18.90	18.81	18.90
919	NASDAQ	ATLO	Wed, Jan 16, 2008	18.99	19.00	18.99	19.00
918	NASDAQ	ATLO	Tue, Jan 15, 2008	19.09	19.09	19.00	19.00
917	NASDAQ	ATLO	Mon, Jan 14, 2008	18.26	19.10	18.26	18.44
916	NASDAQ	ATLO	Fri, Jan 11, 2008	18.75	18.75	18.75	18.75
915	NASDAQ	ATLO	Thu, Jan 10, 2008	18.75	18.90	18.75	18.90
914	NASDAQ	ATLO	Wed, Jan 9, 2008	19.25	19.44	19.00	19.00
913	NASDAQ	ATLO	Tue, Jan 8, 2008	19.05	19.05	18.65	18.92
912	NASDAQ	ATLO	Mon, Jan 7, 2008	19.00	19.00	19.00	19.00
911	NASDAQ	ATLO	Fri, Jan 4, 2008	19.00	19.00	19.00	19.00
910	NASDAQ	ATLO	Wed, Jan 2, 2008	20.25	20.25	18.99	19.06
909	NASDAQ	ATLO	Mon, Dec 31, 2007	19.05	19.50	19.00	19.50
908	NASDAQ	ATLO	Fri, Dec 28, 2007	19.70	19.70	19.20	19.20
907	NASDAQ	ATLO	Wed, Dec 26, 2007	18.50	20.19	18.50	19.75
906	NASDAQ	ATLO	Mon, Dec 24, 2007	18.60	18.70	18.50	18.50
905	NASDAQ	ATLO	Fri, Dec 21, 2007	18.50	18.50	18.50	18.50
904	NASDAQ	ATLO	Thu, Dec 20, 2007	18.98	18.98	17.64	18.35
903	NASDAQ	ATLO	Wed, Dec 19, 2007	19.35	19.35	19.35	19.35
902	NASDAQ	ATLO	Tue, Dec 18, 2007	19.80	19.80	18.98	18.98
901	NASDAQ	ATLO	Mon, Dec 17, 2007	19.50	19.50	19.00	19.00
900	NASDAQ	ATLO	Thu, Dec 13, 2007	19.87	19.89	19.87	19.89
899	NASDAQ	ATLO	Wed, Dec 12, 2007	19.56	19.57	19.25	19.57
898	NASDAQ	ATLO	Tue, Dec 11, 2007	20.00	20.00	19.97	19.97
897	NASDAQ	ATLO	Mon, Dec 10, 2007	19.55	19.55	19.51	19.51
896	NASDAQ	ATLO	Thu, Dec 6, 2007	19.50	19.50	19.00	19.50
895	NASDAQ	ATLO	Wed, Dec 5, 2007	20.15	20.15	19.48	20.03
894	NASDAQ	ATLO	Tue, Dec 4, 2007	20.92	20.92	20.92	20.92
893	NASDAQ	ATLO	Mon, Dec 3, 2007	19.48	19.48	19.48	19.48
892	NASDAQ	ATLO	Fri, Nov 30, 2007	19.50	19.50	19.50	19.50
891	NASDAQ	ATLO	Thu, Nov 29, 2007	20.90	20.90	19.68	19.68
890	NASDAQ	ATLO	Wed, Nov 28, 2007	20.93	20.95	20.93	20.95
889	NASDAQ	ATLO	Tue, Nov 27, 2007	19.44	19.44	19.40	19.40
888	NASDAQ	ATLO	Mon, Nov 26, 2007	19.99	20.00	19.57	19.57
887	NASDAQ	ATLO	Fri, Nov 23, 2007	20.00	20.00	20.00	20.00
886	NASDAQ	ATLO	Wed, Nov 21, 2007	20.50	20.50	20.50	20.50
885	NASDAQ	ATLO	Mon, Nov 19, 2007	20.00	20.00	20.00	20.00
884	NASDAQ	ATLO	Fri, Nov 16, 2007	20.00	20.00	20.00	20.00
883	NASDAQ	ATLO	Thu, Nov 15, 2007	21.00	21.00	20.31	20.41
882	NASDAQ	ATLO	Wed, Nov 14, 2007	20.81	20.81	20.81	20.81
881	NASDAQ	ATLO	Mon, Nov 12, 2007	20.99	21.00	20.32	21.00
880	NASDAQ	ATLO	Fri, Nov 9, 2007	19.54	20.16	19.50	20.16
879	NASDAQ	ATLO	Thu, Nov 8, 2007	19.63	20.08	19.63	20.08
878	NASDAQ	ATLO	Wed, Nov 7, 2007	19.95	20.35	19.95	20.00
877	NASDAQ	ATLO	Mon, Nov 5, 2007	21.25	21.25	19.30	20.40
876	NASDAQ	ATLO	Fri, Nov 2, 2007	19.99	19.99	19.99	19.99
875	NASDAQ	ATLO	Wed, Oct 31, 2007	20.25	20.66	20.25	20.66
874	NASDAQ	ATLO	Tue, Oct 30, 2007	19.74	19.74	19.73	19.73
873	NASDAQ	ATLO	Mon, Oct 29, 2007	20.04	20.04	20.00	20.00
872	NASDAQ	ATLO	Wed, Oct 24, 2007	20.04	20.05	20.00	20.05
871	NASDAQ	ATLO	Tue, Oct 23, 2007	20.06	20.06	20.00	20.00
870	NASDAQ	ATLO	Mon, Oct 22, 2007	20.41	20.41	20.02	20.02
869	NASDAQ	ATLO	Fri, Oct 19, 2007	20.50	20.50	20.24	20.28
868	NASDAQ	ATLO	Wed, Oct 17, 2007	20.50	20.50	20.00	20.00
867	NASDAQ	ATLO	Tue, Oct 16, 2007	20.90	20.90	20.56	20.63
866	NASDAQ	ATLO	Fri, Oct 12, 2007	20.58	20.58	20.58	20.58
865	NASDAQ	ATLO	Wed, Oct 10, 2007	20.60	20.60	20.60	20.60
864	NASDAQ	ATLO	Tue, Oct 9, 2007	21.00	21.00	21.00	21.00
863	NASDAQ	ATLO	Mon, Oct 8, 2007	21.00	21.00	21.00	21.00
862	NASDAQ	ATLO	Fri, Oct 5, 2007	21.00	21.00	20.99	20.99
861	NASDAQ	ATLO	Thu, Oct 4, 2007	21.22	21.22	21.22	21.22
860	NASDAQ	ATLO	Wed, Oct 3, 2007	21.00	21.00	20.98	21.00
859	NASDAQ	ATLO	Tue, Oct 2, 2007	21.00	21.00	21.00	21.00
858	NASDAQ	ATLO	Mon, Oct 1, 2007	20.05	21.00	20.04	21.00
857	NASDAQ	ATLO	Thu, Sep 27, 2007	20.49	20.49	20.37	20.37
856	NASDAQ	ATLO	Wed, Sep 26, 2007	20.06	20.06	20.01	20.01
855	NASDAQ	ATLO	Tue, Sep 25, 2007	20.52	20.52	20.45	20.45
854	NASDAQ	ATLO	Mon, Sep 24, 2007	20.70	20.70	20.00	20.45
853	NASDAQ	ATLO	Tue, Sep 18, 2007	20.50	20.50	20.50	20.50
852	NASDAQ	ATLO	Thu, Sep 13, 2007	20.00	20.00	20.00	20.00
851	NASDAQ	ATLO	Wed, Sep 12, 2007	19.50	19.50	19.06	19.06
850	NASDAQ	ATLO	Tue, Sep 11, 2007	20.25	20.72	19.50	19.50
849	NASDAQ	ATLO	Fri, Sep 7, 2007	20.50	20.73	19.99	19.99
848	NASDAQ	ATLO	Thu, Sep 6, 2007	19.68	20.50	19.68	20.50
847	NASDAQ	ATLO	Wed, Sep 5, 2007	19.64	19.66	19.60	19.60
846	NASDAQ	ATLO	Tue, Sep 4, 2007	19.66	19.66	19.66	19.66
845	NASDAQ	ATLO	Fri, Aug 31, 2007	19.55	19.55	19.55	19.55
844	NASDAQ	ATLO	Thu, Aug 30, 2007	19.64	19.64	19.50	19.50
843	NASDAQ	ATLO	Wed, Aug 29, 2007	19.71	19.75	19.71	19.75
842	NASDAQ	ATLO	Fri, Aug 24, 2007	19.51	20.01	19.51	19.90
841	NASDAQ	ATLO	Thu, Aug 23, 2007	20.05	20.06	20.05	20.06
840	NASDAQ	ATLO	Wed, Aug 22, 2007	20.25	20.36	19.50	20.36
839	NASDAQ	ATLO	Mon, Aug 20, 2007	21.00	21.00	20.51	20.70
838	NASDAQ	ATLO	Wed, Aug 15, 2007	21.20	21.20	21.00	21.00
837	NASDAQ	ATLO	Tue, Aug 14, 2007	20.50	20.50	20.50	20.50
836	NASDAQ	ATLO	Mon, Aug 13, 2007	20.11	21.15	20.11	21.15
835	NASDAQ	ATLO	Fri, Aug 10, 2007	20.00	20.00	20.00	20.00
834	NASDAQ	ATLO	Thu, Aug 9, 2007	19.81	19.97	19.81	19.97
833	NASDAQ	ATLO	Wed, Aug 8, 2007	21.30	21.30	19.82	19.82
832	NASDAQ	ATLO	Tue, Aug 7, 2007	20.19	20.19	20.19	20.19
831	NASDAQ	ATLO	Mon, Aug 6, 2007	19.86	20.06	19.86	20.06
830	NASDAQ	ATLO	Fri, Aug 3, 2007	20.00	20.00	19.82	19.82
829	NASDAQ	ATLO	Thu, Aug 2, 2007	20.00	20.00	20.00	20.00
828	NASDAQ	ATLO	Wed, Aug 1, 2007	19.77	19.77	19.76	19.76
827	NASDAQ	ATLO	Mon, Jul 30, 2007	20.00	20.28	20.00	20.00
826	NASDAQ	ATLO	Fri, Jul 27, 2007	19.80	19.87	19.48	19.78
825	NASDAQ	ATLO	Thu, Jul 26, 2007	20.39	20.69	19.73	19.80
824	NASDAQ	ATLO	Wed, Jul 25, 2007	20.56	20.56	20.31	20.31
823	NASDAQ	ATLO	Mon, Jul 23, 2007	20.88	21.06	20.55	21.00
822	NASDAQ	ATLO	Thu, Jul 19, 2007	21.11	21.22	21.01	21.15
821	NASDAQ	ATLO	Wed, Jul 18, 2007	21.54	21.70	21.45	21.45
820	NASDAQ	ATLO	Tue, Jul 17, 2007	21.21	21.51	21.18	21.51
819	NASDAQ	ATLO	Mon, Jul 16, 2007	21.50	21.50	21.50	21.50
818	NASDAQ	ATLO	Fri, Jul 13, 2007	21.51	21.51	21.50	21.50
817	NASDAQ	ATLO	Thu, Jul 12, 2007	21.51	21.66	21.51	21.66
816	NASDAQ	ATLO	Wed, Jul 11, 2007	21.70	21.70	21.50	21.50
815	NASDAQ	ATLO	Tue, Jul 10, 2007	21.50	21.50	21.50	21.50
814	NASDAQ	ATLO	Mon, Jul 9, 2007	21.51	21.51	21.51	21.51
813	NASDAQ	ATLO	Mon, Jul 2, 2007	21.51	21.70	21.50	21.70
812	NASDAQ	ATLO	Fri, Jun 29, 2007	21.54	21.54	21.51	21.51
811	NASDAQ	ATLO	Wed, Jun 27, 2007	21.70	21.70	21.51	21.51
810	NASDAQ	ATLO	Tue, Jun 26, 2007	21.63	21.70	21.63	21.70
809	NASDAQ	ATLO	Fri, Jun 22, 2007	21.70	21.70	21.51	21.51
808	NASDAQ	ATLO	Thu, Jun 21, 2007	21.18	21.70	21.18	21.70
807	NASDAQ	ATLO	Wed, Jun 20, 2007	21.54	21.54	21.52	21.52
806	NASDAQ	ATLO	Tue, Jun 19, 2007	21.56	21.56	21.35	21.52
805	NASDAQ	ATLO	Mon, Jun 18, 2007	21.50	21.61	21.50	21.50
804	NASDAQ	ATLO	Fri, Jun 15, 2007	21.50	21.68	21.50	21.68
803	NASDAQ	ATLO	Thu, Jun 14, 2007	21.53	21.70	21.53	21.66
802	NASDAQ	ATLO	Wed, Jun 13, 2007	21.55	21.65	21.50	21.50
801	NASDAQ	ATLO	Tue, Jun 12, 2007	21.50	21.50	21.50	21.50
800	NASDAQ	ATLO	Mon, Jun 11, 2007	21.61	21.65	21.61	21.65
799	NASDAQ	ATLO	Fri, Jun 8, 2007	21.50	21.57	21.50	21.51
798	NASDAQ	ATLO	Thu, Jun 7, 2007	21.75	21.75	21.70	21.70
797	NASDAQ	ATLO	Wed, Jun 6, 2007	21.99	22.25	21.76	21.76
796	NASDAQ	ATLO	Mon, Jun 4, 2007	21.83	21.83	21.81	21.82
795	NASDAQ	ATLO	Wed, May 30, 2007	21.77	21.80	21.77	21.78
794	NASDAQ	ATLO	Tue, May 29, 2007	22.00	22.00	22.00	22.00
793	NASDAQ	ATLO	Fri, May 25, 2007	23.00	23.00	22.25	22.25
792	NASDAQ	ATLO	Wed, May 23, 2007	23.19	23.19	22.43	22.43
791	NASDAQ	ATLO	Tue, May 22, 2007	21.75	23.09	21.53	22.30
790	NASDAQ	ATLO	Mon, May 21, 2007	21.84	21.84	21.84	21.84
789	NASDAQ	ATLO	Fri, May 18, 2007	22.00	22.00	22.00	22.00
788	NASDAQ	ATLO	Wed, May 16, 2007	22.00	22.24	21.75	22.24
787	NASDAQ	ATLO	Tue, May 15, 2007	22.25	22.25	22.00	22.00
786	NASDAQ	ATLO	Mon, May 14, 2007	22.07	22.07	22.07	22.07
785	NASDAQ	ATLO	Fri, May 11, 2007	21.75	21.88	21.66	21.88
784	NASDAQ	ATLO	Thu, May 10, 2007	21.82	21.82	21.76	21.76
783	NASDAQ	ATLO	Mon, May 7, 2007	22.02	22.03	21.87	21.93
782	NASDAQ	ATLO	Thu, May 3, 2007	22.03	22.50	21.92	22.50
781	NASDAQ	ATLO	Wed, May 2, 2007	22.12	22.14	22.12	22.14
780	NASDAQ	ATLO	Tue, May 1, 2007	22.49	22.49	22.49	22.49
779	NASDAQ	ATLO	Mon, Apr 30, 2007	22.31	22.31	22.18	22.31
778	NASDAQ	ATLO	Fri, Apr 27, 2007	22.48	22.49	22.16	22.35
777	NASDAQ	ATLO	Thu, Apr 26, 2007	22.21	22.21	22.20	22.21
776	NASDAQ	ATLO	Wed, Apr 25, 2007	21.83	21.90	21.80	21.90
775	NASDAQ	ATLO	Tue, Apr 24, 2007	22.11	22.11	22.00	22.00
774	NASDAQ	ATLO	Mon, Apr 23, 2007	22.04	22.26	22.04	22.06
773	NASDAQ	ATLO	Fri, Apr 20, 2007	21.98	22.00	21.80	21.80
772	NASDAQ	ATLO	Thu, Apr 19, 2007	21.73	21.80	21.73	21.79
771	NASDAQ	ATLO	Wed, Apr 18, 2007	21.50	21.51	21.50	21.50
770	NASDAQ	ATLO	Tue, Apr 17, 2007	21.91	21.91	21.34	21.40
769	NASDAQ	ATLO	Mon, Apr 16, 2007	22.00	22.00	22.00	22.00
768	NASDAQ	ATLO	Fri, Apr 13, 2007	22.00	22.00	22.00	22.00
767	NASDAQ	ATLO	Thu, Apr 12, 2007	21.93	21.95	21.93	21.95
766	NASDAQ	ATLO	Wed, Apr 11, 2007	21.00	21.56	21.00	21.56
765	NASDAQ	ATLO	Tue, Apr 10, 2007	21.00	21.01	21.00	21.00
764	NASDAQ	ATLO	Mon, Apr 9, 2007	21.10	21.10	21.00	21.00
763	NASDAQ	ATLO	Thu, Apr 5, 2007	21.01	21.12	21.01	21.12
762	NASDAQ	ATLO	Tue, Apr 3, 2007	21.01	21.01	21.01	21.01
761	NASDAQ	ATLO	Mon, Apr 2, 2007	21.01	21.19	21.01	21.01
760	NASDAQ	ATLO	Fri, Mar 30, 2007	21.01	21.23	21.01	21.23
759	NASDAQ	ATLO	Wed, Mar 28, 2007	21.25	21.25	21.12	21.12
758	NASDAQ	ATLO	Mon, Mar 26, 2007	21.06	21.06	21.06	21.06
757	NASDAQ	ATLO	Fri, Mar 23, 2007	21.27	21.28	21.27	21.28
756	NASDAQ	ATLO	Thu, Mar 22, 2007	21.06	21.07	21.06	21.07
755	NASDAQ	ATLO	Wed, Mar 21, 2007	21.50	21.52	21.05	21.21
754	NASDAQ	ATLO	Mon, Mar 19, 2007	20.85	21.89	20.85	21.87
753	NASDAQ	ATLO	Wed, Mar 14, 2007	21.74	21.74	20.85	20.85
752	NASDAQ	ATLO	Tue, Mar 13, 2007	21.46	21.79	21.02	21.07
751	NASDAQ	ATLO	Mon, Mar 12, 2007	22.00	22.00	21.61	22.00
750	NASDAQ	ATLO	Fri, Mar 9, 2007	21.70	21.70	21.70	21.70
749	NASDAQ	ATLO	Thu, Mar 8, 2007	21.70	21.70	21.46	21.46
748	NASDAQ	ATLO	Wed, Mar 7, 2007	21.70	21.70	21.69	21.69
747	NASDAQ	ATLO	Tue, Mar 6, 2007	21.27	21.61	21.02	21.61
746	NASDAQ	ATLO	Thu, Mar 1, 2007	21.45	21.49	21.45	21.49
745	NASDAQ	ATLO	Wed, Feb 28, 2007	21.70	21.70	21.45	21.51
744	NASDAQ	ATLO	Mon, Feb 26, 2007	21.73	21.73	21.73	21.73
743	NASDAQ	ATLO	Wed, Feb 21, 2007	21.95	21.95	21.75	21.75
742	NASDAQ	ATLO	Tue, Feb 20, 2007	21.48	21.48	21.48	21.48
741	NASDAQ	ATLO	Fri, Feb 16, 2007	21.79	21.79	21.79	21.79
740	NASDAQ	ATLO	Thu, Feb 15, 2007	21.95	21.95	21.70	21.70
739	NASDAQ	ATLO	Wed, Feb 14, 2007	21.50	21.50	21.50	21.50
738	NASDAQ	ATLO	Tue, Feb 13, 2007	21.50	21.50	21.49	21.50
737	NASDAQ	ATLO	Mon, Feb 12, 2007	21.50	21.50	21.37	21.50
736	NASDAQ	ATLO	Fri, Feb 9, 2007	21.05	21.48	21.05	21.48
735	NASDAQ	ATLO	Thu, Feb 8, 2007	21.05	21.15	21.00	21.15
734	NASDAQ	ATLO	Wed, Feb 7, 2007	21.01	21.01	21.01	21.01
733	NASDAQ	ATLO	Tue, Feb 6, 2007	21.00	21.00	21.00	21.00
732	NASDAQ	ATLO	Mon, Feb 5, 2007	20.84	21.00	20.80	20.80
731	NASDAQ	ATLO	Fri, Feb 2, 2007	21.00	21.00	20.90	20.98
730	NASDAQ	ATLO	Thu, Feb 1, 2007	20.99	20.99	20.99	20.99
729	NASDAQ	ATLO	Wed, Jan 31, 2007	21.05	21.05	21.05	21.05
728	NASDAQ	ATLO	Tue, Jan 30, 2007	21.44	21.44	20.56	20.86
727	NASDAQ	ATLO	Mon, Jan 29, 2007	21.19	21.89	21.00	21.44
726	NASDAQ	ATLO	Fri, Jan 26, 2007	21.24	21.35	21.24	21.35
725	NASDAQ	ATLO	Wed, Jan 24, 2007	22.00	22.00	21.02	21.05
724	NASDAQ	ATLO	Tue, Jan 23, 2007	21.34	21.57	21.01	21.57
723	NASDAQ	ATLO	Mon, Jan 22, 2007	22.01	22.01	21.76	21.76
722	NASDAQ	ATLO	Fri, Jan 19, 2007	21.80	21.90	21.17	21.74
721	NASDAQ	ATLO	Thu, Jan 18, 2007	22.10	22.10	22.10	22.10
720	NASDAQ	ATLO	Wed, Jan 17, 2007	22.18	22.39	22.10	22.39
719	NASDAQ	ATLO	Tue, Jan 16, 2007	22.44	22.44	22.20	22.39
718	NASDAQ	ATLO	Fri, Jan 12, 2007	22.28	22.28	22.11	22.11
717	NASDAQ	ATLO	Wed, Jan 10, 2007	21.99	22.03	21.98	22.03
716	NASDAQ	ATLO	Tue, Jan 9, 2007	22.00	22.00	22.00	22.00
715	NASDAQ	ATLO	Mon, Jan 8, 2007	21.90	21.90	21.90	21.90
714	NASDAQ	ATLO	Fri, Jan 5, 2007	21.61	21.99	21.25	21.99
713	NASDAQ	ATLO	Thu, Jan 4, 2007	21.49	21.52	21.48	21.52
712	NASDAQ	ATLO	Fri, Dec 29, 2006	20.90	21.25	20.90	21.00
711	NASDAQ	ATLO	Thu, Dec 28, 2006	20.88	21.00	20.76	21.00
710	NASDAQ	ATLO	Wed, Dec 27, 2006	20.61	20.61	20.61	20.61
709	NASDAQ	ATLO	Tue, Dec 26, 2006	21.00	21.07	20.69	20.77
708	NASDAQ	ATLO	Fri, Dec 22, 2006	20.55	21.00	20.55	20.88
707	NASDAQ	ATLO	Thu, Dec 21, 2006	20.53	20.53	20.30	20.31
706	NASDAQ	ATLO	Wed, Dec 20, 2006	20.60	20.71	20.48	20.57
705	NASDAQ	ATLO	Tue, Dec 19, 2006	20.50	20.75	20.50	20.65
704	NASDAQ	ATLO	Mon, Dec 18, 2006	20.84	20.84	20.61	20.61
703	NASDAQ	ATLO	Fri, Dec 15, 2006	20.75	21.09	20.62	20.66
702	NASDAQ	ATLO	Thu, Dec 14, 2006	21.10	21.10	20.64	20.66
701	NASDAQ	ATLO	Wed, Dec 13, 2006	21.05	21.05	21.00	21.00
700	NASDAQ	ATLO	Tue, Dec 12, 2006	20.95	21.25	20.76	21.10
699	NASDAQ	ATLO	Mon, Dec 11, 2006	20.54	20.62	20.54	20.61
698	NASDAQ	ATLO	Fri, Dec 8, 2006	20.61	21.00	20.61	20.63
697	NASDAQ	ATLO	Thu, Dec 7, 2006	20.94	20.94	20.56	20.56
696	NASDAQ	ATLO	Wed, Dec 6, 2006	21.10	21.10	21.10	21.10
695	NASDAQ	ATLO	Tue, Dec 5, 2006	20.53	20.75	20.53	20.75
694	NASDAQ	ATLO	Mon, Dec 4, 2006	21.01	21.24	20.38	20.38
693	NASDAQ	ATLO	Fri, Dec 1, 2006	21.81	21.81	21.81	21.81
692	NASDAQ	ATLO	Thu, Nov 30, 2006	21.20	21.20	21.20	21.20
691	NASDAQ	ATLO	Wed, Nov 29, 2006	21.50	21.50	21.50	21.50
690	NASDAQ	ATLO	Tue, Nov 28, 2006	21.35	21.35	21.35	21.35
689	NASDAQ	ATLO	Mon, Nov 27, 2006	22.00	22.01	21.82	21.82
688	NASDAQ	ATLO	Wed, Nov 22, 2006	22.31	22.69	22.31	22.50
687	NASDAQ	ATLO	Tue, Nov 21, 2006	22.25	22.31	22.25	22.31
686	NASDAQ	ATLO	Mon, Nov 20, 2006	22.19	22.19	22.00	22.00
685	NASDAQ	ATLO	Fri, Nov 17, 2006	21.75	22.23	21.75	22.00
684	NASDAQ	ATLO	Thu, Nov 16, 2006	21.00	21.26	20.80	21.26
683	NASDAQ	ATLO	Wed, Nov 15, 2006	22.15	22.25	20.94	21.12
682	NASDAQ	ATLO	Tue, Nov 14, 2006	21.95	22.25	21.44	22.25
681	NASDAQ	ATLO	Mon, Nov 13, 2006	21.01	21.90	21.01	21.90
680	NASDAQ	ATLO	Thu, Nov 9, 2006	21.00	21.34	21.00	21.28
679	NASDAQ	ATLO	Wed, Nov 8, 2006	20.75	21.00	20.73	20.94
678	NASDAQ	ATLO	Tue, Nov 7, 2006	20.47	21.25	20.47	20.75
677	NASDAQ	ATLO	Mon, Nov 6, 2006	21.50	22.00	21.50	21.50
676	NASDAQ	ATLO	Fri, Nov 3, 2006	21.10	21.50	21.10	21.50
675	NASDAQ	ATLO	Thu, Nov 2, 2006	21.49	21.50	21.49	21.50
674	NASDAQ	ATLO	Wed, Nov 1, 2006	22.49	22.49	21.48	21.48
673	NASDAQ	ATLO	Tue, Oct 31, 2006	22.05	22.05	21.26	22.00
672	NASDAQ	ATLO	Mon, Oct 30, 2006	21.35	22.50	21.35	21.50
671	NASDAQ	ATLO	Fri, Oct 27, 2006	22.48	22.48	22.04	22.04
670	NASDAQ	ATLO	Thu, Oct 26, 2006	22.50	22.53	22.49	22.49
669	NASDAQ	ATLO	Wed, Oct 25, 2006	22.22	22.38	22.10	22.38
668	NASDAQ	ATLO	Tue, Oct 24, 2006	22.50	22.51	22.13	22.19
667	NASDAQ	ATLO	Mon, Oct 23, 2006	22.45	22.65	22.39	22.41
666	NASDAQ	ATLO	Fri, Oct 20, 2006	21.59	21.95	20.59	21.93
665	NASDAQ	ATLO	Thu, Oct 19, 2006	21.60	22.20	21.60	22.19
664	NASDAQ	ATLO	Wed, Oct 18, 2006	20.74	21.70	20.52	21.60
663	NASDAQ	ATLO	Tue, Oct 17, 2006	20.71	20.71	20.60	20.60
662	NASDAQ	ATLO	Mon, Oct 16, 2006	20.70	20.75	20.55	20.70
661	NASDAQ	ATLO	Fri, Oct 13, 2006	20.49	20.50	20.49	20.50
660	NASDAQ	ATLO	Thu, Oct 12, 2006	20.14	20.14	20.05	20.05
659	NASDAQ	ATLO	Wed, Oct 11, 2006	20.02	20.06	19.95	19.95
658	NASDAQ	ATLO	Tue, Oct 10, 2006	20.00	20.00	19.90	19.90
657	NASDAQ	ATLO	Mon, Oct 9, 2006	20.12	20.12	19.90	20.05
656	NASDAQ	ATLO	Fri, Oct 6, 2006	20.00	20.00	19.92	20.00
655	NASDAQ	ATLO	Thu, Oct 5, 2006	20.35	20.35	19.82	19.96
654	NASDAQ	ATLO	Wed, Oct 4, 2006	20.70	20.85	20.42	20.42
653	NASDAQ	ATLO	Mon, Oct 2, 2006	21.28	21.28	20.15	20.75
652	NASDAQ	ATLO	Fri, Sep 29, 2006	21.50	21.50	21.41	21.41
651	NASDAQ	ATLO	Thu, Sep 28, 2006	21.66	21.66	21.35	21.41
650	NASDAQ	ATLO	Wed, Sep 27, 2006	21.35	21.35	21.25	21.25
649	NASDAQ	ATLO	Tue, Sep 26, 2006	21.49	21.60	21.45	21.48
648	NASDAQ	ATLO	Mon, Sep 25, 2006	21.80	22.07	21.00	21.07
647	NASDAQ	ATLO	Wed, Sep 20, 2006	22.18	22.75	22.05	22.05
646	NASDAQ	ATLO	Tue, Sep 19, 2006	22.10	22.12	22.10	22.10
645	NASDAQ	ATLO	Fri, Sep 15, 2006	22.00	22.00	22.00	22.00
644	NASDAQ	ATLO	Thu, Sep 14, 2006	21.91	22.00	21.56	21.56
643	NASDAQ	ATLO	Wed, Sep 13, 2006	21.52	21.56	21.52	21.52
642	NASDAQ	ATLO	Mon, Sep 11, 2006	21.48	21.61	21.48	21.61
641	NASDAQ	ATLO	Fri, Sep 8, 2006	21.68	21.71	21.64	21.70
640	NASDAQ	ATLO	Thu, Sep 7, 2006	21.55	21.55	21.33	21.55
639	NASDAQ	ATLO	Wed, Sep 6, 2006	21.00	21.43	21.00	21.43
638	NASDAQ	ATLO	Tue, Sep 5, 2006	21.18	21.21	21.18	21.21
637	NASDAQ	ATLO	Fri, Sep 1, 2006	20.85	21.33	20.85	21.12
636	NASDAQ	ATLO	Thu, Aug 31, 2006	20.69	20.81	20.40	20.81
635	NASDAQ	ATLO	Wed, Aug 30, 2006	20.70	20.70	20.41	20.41
634	NASDAQ	ATLO	Tue, Aug 29, 2006	20.06	20.24	20.06	20.24
633	NASDAQ	ATLO	Mon, Aug 28, 2006	20.06	20.09	20.06	20.06
632	NASDAQ	ATLO	Fri, Aug 25, 2006	20.03	20.18	20.00	20.18
631	NASDAQ	ATLO	Thu, Aug 24, 2006	20.00	20.18	19.95	20.02
630	NASDAQ	ATLO	Wed, Aug 23, 2006	20.19	20.19	20.05	20.05
629	NASDAQ	ATLO	Tue, Aug 22, 2006	20.35	20.71	20.35	20.35
628	NASDAQ	ATLO	Fri, Aug 18, 2006	20.25	20.25	20.25	20.25
627	NASDAQ	ATLO	Thu, Aug 17, 2006	20.50	20.50	20.15	20.15
626	NASDAQ	ATLO	Wed, Aug 16, 2006	20.50	20.84	20.50	20.65
625	NASDAQ	ATLO	Tue, Aug 15, 2006	20.50	20.50	20.20	20.40
624	NASDAQ	ATLO	Mon, Aug 14, 2006	20.06	20.21	20.06	20.12
623	NASDAQ	ATLO	Fri, Aug 11, 2006	20.02	20.26	20.02	20.26
622	NASDAQ	ATLO	Thu, Aug 10, 2006	20.28	20.28	20.00	20.01
621	NASDAQ	ATLO	Wed, Aug 9, 2006	20.35	20.35	20.23	20.23
620	NASDAQ	ATLO	Tue, Aug 8, 2006	20.14	20.67	20.14	20.28
619	NASDAQ	ATLO	Mon, Aug 7, 2006	20.78	20.91	20.71	20.71
618	NASDAQ	ATLO	Fri, Aug 4, 2006	20.78	20.98	20.73	20.73
617	NASDAQ	ATLO	Thu, Aug 3, 2006	20.26	20.78	20.25	20.78
616	NASDAQ	ATLO	Wed, Aug 2, 2006	20.30	20.50	20.25	20.25
615	NASDAQ	ATLO	Tue, Aug 1, 2006	20.25	20.77	20.15	20.15
614	NASDAQ	ATLO	Mon, Jul 31, 2006	20.31	20.98	20.26	20.39
613	NASDAQ	ATLO	Fri, Jul 28, 2006	20.27	20.63	20.11	20.31
612	NASDAQ	ATLO	Thu, Jul 27, 2006	21.00	21.00	20.32	20.32
611	NASDAQ	ATLO	Wed, Jul 26, 2006	20.55	20.95	20.30	20.30
610	NASDAQ	ATLO	Tue, Jul 25, 2006	20.25	21.12	20.10	20.30
609	NASDAQ	ATLO	Mon, Jul 24, 2006	21.26	21.26	20.44	20.54
608	NASDAQ	ATLO	Fri, Jul 21, 2006	20.49	20.75	20.02	20.48
607	NASDAQ	ATLO	Thu, Jul 20, 2006	20.78	21.24	20.36	20.50
606	NASDAQ	ATLO	Wed, Jul 19, 2006	20.79	20.79	20.32	20.40
605	NASDAQ	ATLO	Tue, Jul 18, 2006	20.40	20.40	20.11	20.11
604	NASDAQ	ATLO	Mon, Jul 17, 2006	20.51	21.46	20.39	20.39
603	NASDAQ	ATLO	Fri, Jul 14, 2006	21.39	22.30	20.00	20.89
602	NASDAQ	ATLO	Thu, Jul 13, 2006	21.48	21.68	20.45	21.15
601	NASDAQ	ATLO	Wed, Jul 12, 2006	20.50	21.48	20.20	21.13
600	NASDAQ	ATLO	Tue, Jul 11, 2006	21.13	21.20	20.38	20.83
599	NASDAQ	ATLO	Mon, Jul 10, 2006	20.88	21.02	20.88	21.00
598	NASDAQ	ATLO	Fri, Jul 7, 2006	21.77	21.82	21.15	21.17
597	NASDAQ	ATLO	Thu, Jul 6, 2006	21.11	22.74	21.11	21.44
596	NASDAQ	ATLO	Wed, Jul 5, 2006	21.60	22.47	21.16	21.26
595	NASDAQ	ATLO	Mon, Jul 3, 2006	21.63	22.20	21.63	22.08
594	NASDAQ	ATLO	Fri, Jun 30, 2006	21.76	22.90	20.67	21.88
593	NASDAQ	ATLO	Thu, Jun 29, 2006	21.50	21.98	21.02	21.94
592	NASDAQ	ATLO	Wed, Jun 28, 2006	20.50	20.83	20.50	20.83
591	NASDAQ	ATLO	Tue, Jun 27, 2006	20.62	20.96	20.51	20.51
590	NASDAQ	ATLO	Mon, Jun 26, 2006	20.77	21.09	20.12	20.81
589	NASDAQ	ATLO	Fri, Jun 23, 2006	20.77	20.77	20.22	20.56
588	NASDAQ	ATLO	Thu, Jun 22, 2006	21.24	21.24	20.11	20.96
587	NASDAQ	ATLO	Wed, Jun 21, 2006	21.40	21.68	20.95	21.31
586	NASDAQ	ATLO	Tue, Jun 20, 2006	22.57	22.57	21.10	21.28
585	NASDAQ	ATLO	Mon, Jun 19, 2006	24.41	24.41	21.17	21.99
584	NASDAQ	ATLO	Fri, Jun 16, 2006	24.80	24.96	23.65	24.35
583	NASDAQ	ATLO	Thu, Jun 15, 2006	22.07	24.97	22.00	24.75
582	NASDAQ	ATLO	Wed, Jun 14, 2006	23.00	23.00	21.50	21.75
581	NASDAQ	ATLO	Tue, Jun 13, 2006	22.85	23.00	21.95	22.45
580	NASDAQ	ATLO	Mon, Jun 12, 2006	21.90	22.42	21.05	21.73
579	NASDAQ	ATLO	Fri, Jun 9, 2006	22.66	22.66	21.76	21.77
578	NASDAQ	ATLO	Thu, Jun 8, 2006	21.55	22.44	21.55	22.24
577	NASDAQ	ATLO	Wed, Jun 7, 2006	22.41	22.57	21.65	21.93
576	NASDAQ	ATLO	Tue, Jun 6, 2006	21.96	23.33	21.58	22.20
575	NASDAQ	ATLO	Mon, Jun 5, 2006	24.21	24.50	21.63	22.11
574	NASDAQ	ATLO	Fri, Jun 2, 2006	24.50	24.50	23.75	24.47
573	NASDAQ	ATLO	Thu, Jun 1, 2006	23.27	24.45	22.25	24.05
572	NASDAQ	ATLO	Wed, May 31, 2006	22.92	23.53	22.45	23.07
571	NASDAQ	ATLO	Tue, May 30, 2006	24.18	24.50	22.86	22.87
570	NASDAQ	ATLO	Fri, May 26, 2006	24.50	24.59	24.31	24.39
569	NASDAQ	ATLO	Thu, May 25, 2006	23.27	24.98	23.22	24.50
568	NASDAQ	ATLO	Wed, May 24, 2006	22.63	22.96	21.22	22.42
567	NASDAQ	ATLO	Tue, May 23, 2006	22.90	22.95	22.18	22.29
566	NASDAQ	ATLO	Mon, May 22, 2006	20.06	21.97	20.06	21.68
565	NASDAQ	ATLO	Fri, May 19, 2006	19.82	21.01	19.82	20.17
564	NASDAQ	ATLO	Thu, May 18, 2006	20.15	20.89	19.75	19.81
563	NASDAQ	ATLO	Wed, May 17, 2006	20.25	21.20	19.76	20.15
562	NASDAQ	ATLO	Tue, May 16, 2006	20.15	20.34	20.01	20.34
561	NASDAQ	ATLO	Mon, May 15, 2006	20.06	20.58	19.91	20.10
560	NASDAQ	ATLO	Fri, May 12, 2006	20.60	20.81	19.86	20.01
559	NASDAQ	ATLO	Thu, May 11, 2006	21.59	21.71	20.55	20.57
558	NASDAQ	ATLO	Wed, May 10, 2006	21.33	21.75	21.13	21.74
557	NASDAQ	ATLO	Tue, May 9, 2006	21.69	21.75	21.13	21.23
556	NASDAQ	ATLO	Mon, May 8, 2006	22.49	22.56	21.51	21.55
555	NASDAQ	ATLO	Fri, May 5, 2006	22.60	22.61	22.27	22.27
554	NASDAQ	ATLO	Thu, May 4, 2006	22.61	22.61	22.23	22.49
553	NASDAQ	ATLO	Wed, May 3, 2006	22.62	23.20	22.17	22.95
552	NASDAQ	ATLO	Tue, May 2, 2006	22.01	22.83	21.94	22.60
551	NASDAQ	ATLO	Mon, May 1, 2006	22.89	22.89	22.02	22.08
550	NASDAQ	ATLO	Fri, Apr 28, 2006	23.00	23.43	22.06	22.89
549	NASDAQ	ATLO	Thu, Apr 27, 2006	22.99	23.48	22.14	22.74
548	NASDAQ	ATLO	Wed, Apr 26, 2006	24.49	24.50	22.77	23.52
547	NASDAQ	ATLO	Tue, Apr 25, 2006	25.34	25.36	24.02	24.29
546	NASDAQ	ATLO	Mon, Apr 24, 2006	25.32	25.95	24.68	25.95
545	NASDAQ	ATLO	Fri, Apr 21, 2006	26.00	26.00	24.88	25.32
544	NASDAQ	ATLO	Thu, Apr 20, 2006	24.74	25.90	24.71	25.55
543	NASDAQ	ATLO	Wed, Apr 19, 2006	23.52	24.75	23.52	24.75
542	NASDAQ	ATLO	Tue, Apr 18, 2006	21.91	23.52	21.79	23.52
541	NASDAQ	ATLO	Mon, Apr 17, 2006	22.77	22.77	21.61	21.61
540	NASDAQ	ATLO	Thu, Apr 13, 2006	21.94	22.40	21.54	22.40
539	NASDAQ	ATLO	Wed, Apr 12, 2006	21.74	21.75	21.39	21.60
538	NASDAQ	ATLO	Tue, Apr 11, 2006	22.75	22.75	21.30	21.39
537	NASDAQ	ATLO	Mon, Apr 10, 2006	23.06	23.10	22.25	22.55
536	NASDAQ	ATLO	Fri, Apr 7, 2006	24.70	24.70	23.00	23.15
535	NASDAQ	ATLO	Thu, Apr 6, 2006	24.16	24.65	24.02	24.62
534	NASDAQ	ATLO	Wed, Apr 5, 2006	24.36	24.36	24.29	24.35
533	NASDAQ	ATLO	Tue, Apr 4, 2006	24.01	24.70	24.01	24.70
532	NASDAQ	ATLO	Mon, Apr 3, 2006	24.02	24.19	24.00	24.19
531	NASDAQ	ATLO	Fri, Mar 31, 2006	24.70	24.70	24.05	24.28
530	NASDAQ	ATLO	Thu, Mar 30, 2006	24.65	24.70	24.39	24.70
529	NASDAQ	ATLO	Wed, Mar 29, 2006	24.98	25.00	24.51	25.00
528	NASDAQ	ATLO	Tue, Mar 28, 2006	24.97	24.97	23.39	23.75
527	NASDAQ	ATLO	Mon, Mar 27, 2006	25.00	25.00	24.00	24.00
526	NASDAQ	ATLO	Fri, Mar 24, 2006	24.99	25.00	24.58	25.00
525	NASDAQ	ATLO	Thu, Mar 23, 2006	25.00	25.00	24.56	24.96
524	NASDAQ	ATLO	Wed, Mar 22, 2006	26.00	26.01	24.65	24.65
523	NASDAQ	ATLO	Tue, Mar 21, 2006	25.17	26.20	24.80	25.98
522	NASDAQ	ATLO	Mon, Mar 20, 2006	25.42	25.61	25.05	25.38
521	NASDAQ	ATLO	Fri, Mar 17, 2006	26.00	26.00	25.24	25.59
520	NASDAQ	ATLO	Thu, Mar 16, 2006	25.93	26.00	25.27	26.00
519	NASDAQ	ATLO	Wed, Mar 15, 2006	24.61	25.69	24.50	25.65
518	NASDAQ	ATLO	Tue, Mar 14, 2006	23.45	24.40	23.45	24.40
517	NASDAQ	ATLO	Mon, Mar 13, 2006	23.51	23.89	23.05	23.62
516	NASDAQ	ATLO	Fri, Mar 10, 2006	22.85	23.20	22.85	23.20
515	NASDAQ	ATLO	Thu, Mar 9, 2006	23.18	23.70	22.90	22.91
514	NASDAQ	ATLO	Wed, Mar 8, 2006	23.12	23.40	23.07	23.07
513	NASDAQ	ATLO	Tue, Mar 7, 2006	23.22	23.84	23.10	23.43
512	NASDAQ	ATLO	Mon, Mar 6, 2006	23.89	23.89	23.50	23.50
511	NASDAQ	ATLO	Fri, Mar 3, 2006	23.75	24.12	23.10	23.91
510	NASDAQ	ATLO	Thu, Mar 2, 2006	24.55	25.15	23.78	23.90
509	NASDAQ	ATLO	Wed, Mar 1, 2006	24.50	25.20	24.50	25.20
508	NASDAQ	ATLO	Tue, Feb 28, 2006	25.75	25.75	24.20	24.63
507	NASDAQ	ATLO	Mon, Feb 27, 2006	26.51	26.60	26.00	26.00
506	NASDAQ	ATLO	Fri, Feb 24, 2006	25.14	25.92	25.12	25.83
505	NASDAQ	ATLO	Thu, Feb 23, 2006	25.96	26.59	25.49	25.49
504	NASDAQ	ATLO	Wed, Feb 22, 2006	25.51	26.41	25.47	26.14
503	NASDAQ	ATLO	Tue, Feb 21, 2006	26.45	26.78	25.09	25.51
502	NASDAQ	ATLO	Fri, Feb 17, 2006	27.49	27.49	26.58	26.60
501	NASDAQ	ATLO	Thu, Feb 16, 2006	26.95	27.17	26.39	27.17
500	NASDAQ	ATLO	Wed, Feb 15, 2006	26.09	26.60	26.01	26.60
499	NASDAQ	ATLO	Tue, Feb 14, 2006	24.22	25.62	23.76	25.62
498	NASDAQ	ATLO	Mon, Feb 13, 2006	24.67	24.76	23.97	24.00
497	NASDAQ	ATLO	Fri, Feb 10, 2006	24.35	24.50	24.31	24.50
496	NASDAQ	ATLO	Thu, Feb 9, 2006	24.63	24.93	24.63	24.93
495	NASDAQ	ATLO	Wed, Feb 8, 2006	24.41	24.71	24.25	24.71
494	NASDAQ	ATLO	Tue, Feb 7, 2006	25.57	25.57	24.32	24.90
493	NASDAQ	ATLO	Mon, Feb 6, 2006	24.46	25.50	24.46	25.50
492	NASDAQ	ATLO	Fri, Feb 3, 2006	25.11	25.59	25.00	25.48
491	NASDAQ	ATLO	Thu, Feb 2, 2006	27.00	27.00	25.55	25.64
490	NASDAQ	ATLO	Wed, Feb 1, 2006	27.00	27.00	26.85	26.94
489	NASDAQ	ATLO	Tue, Jan 31, 2006	26.39	26.89	26.18	26.18
488	NASDAQ	ATLO	Mon, Jan 30, 2006	28.57	28.57	26.25	26.50
487	NASDAQ	ATLO	Fri, Jan 27, 2006	26.84	27.90	26.84	27.76
486	NASDAQ	ATLO	Thu, Jan 26, 2006	26.28	26.99	25.28	26.99
485	NASDAQ	ATLO	Wed, Jan 25, 2006	25.87	26.44	24.86	25.31
484	NASDAQ	ATLO	Tue, Jan 24, 2006	24.75	25.61	24.60	25.61
483	NASDAQ	ATLO	Mon, Jan 23, 2006	23.51	24.43	23.50	24.43
482	NASDAQ	ATLO	Fri, Jan 20, 2006	24.99	24.99	23.80	23.80
481	NASDAQ	ATLO	Thu, Jan 19, 2006	24.60	24.72	24.50	24.72
480	NASDAQ	ATLO	Wed, Jan 18, 2006	24.15	24.46	24.08	24.08
479	NASDAQ	ATLO	Tue, Jan 17, 2006	24.75	24.82	24.36	24.53
478	NASDAQ	ATLO	Thu, Jan 12, 2006	24.93	25.00	24.57	24.79
477	NASDAQ	ATLO	Wed, Jan 11, 2006	25.77	25.77	24.34	24.79
476	NASDAQ	ATLO	Tue, Jan 10, 2006	25.55	25.97	25.42	25.97
475	NASDAQ	ATLO	Mon, Jan 9, 2006	25.25	25.44	25.00	25.43
474	NASDAQ	ATLO	Fri, Jan 6, 2006	25.83	25.83	25.09	25.22
473	NASDAQ	ATLO	Thu, Jan 5, 2006	25.25	25.79	25.25	25.25
472	NASDAQ	ATLO	Wed, Jan 4, 2006	26.02	26.51	25.50	25.50
471	NASDAQ	ATLO	Tue, Jan 3, 2006	26.40	26.50	25.25	25.99
470	NASDAQ	ATLO	Fri, Dec 30, 2005	26.00	26.88	25.32	25.71
469	NASDAQ	ATLO	Thu, Dec 29, 2005	26.22	26.51	26.07	26.14
468	NASDAQ	ATLO	Wed, Dec 28, 2005	26.38	26.41	26.38	26.41
467	NASDAQ	ATLO	Tue, Dec 27, 2005	27.67	27.79	26.67	26.67
466	NASDAQ	ATLO	Fri, Dec 23, 2005	27.61	27.61	27.06	27.42
465	NASDAQ	ATLO	Thu, Dec 22, 2005	27.78	27.78	27.70	27.70
464	NASDAQ	ATLO	Wed, Dec 21, 2005	27.25	27.26	27.00	27.00
463	NASDAQ	ATLO	Tue, Dec 20, 2005	26.32	27.46	26.32	27.16
462	NASDAQ	ATLO	Mon, Dec 19, 2005	27.50	28.20	26.90	27.17
461	NASDAQ	ATLO	Fri, Dec 16, 2005	28.50	28.50	27.89	28.19
460	NASDAQ	ATLO	Thu, Dec 15, 2005	27.82	28.49	27.50	28.47
459	NASDAQ	ATLO	Wed, Dec 14, 2005	28.50	28.50	28.00	28.00
458	NASDAQ	ATLO	Tue, Dec 13, 2005	28.35	28.50	28.25	28.39
457	NASDAQ	ATLO	Mon, Dec 12, 2005	27.96	28.31	27.70	28.07
456	NASDAQ	ATLO	Fri, Dec 9, 2005	27.66	27.71	27.66	27.68
455	NASDAQ	ATLO	Thu, Dec 8, 2005	27.76	27.91	27.51	27.67
454	NASDAQ	ATLO	Wed, Dec 7, 2005	27.80	27.86	27.50	27.51
453	NASDAQ	ATLO	Tue, Dec 6, 2005	28.01	28.47	27.99	28.00
452	NASDAQ	ATLO	Mon, Dec 5, 2005	28.16	28.16	27.62	27.70
451	NASDAQ	ATLO	Fri, Dec 2, 2005	28.31	28.77	28.24	28.77
450	NASDAQ	ATLO	Thu, Dec 1, 2005	28.27	28.76	28.08	28.31
449	NASDAQ	ATLO	Wed, Nov 30, 2005	28.28	28.28	27.37	27.74
448	NASDAQ	ATLO	Tue, Nov 29, 2005	27.82	28.01	27.17	27.44
447	NASDAQ	ATLO	Mon, Nov 28, 2005	28.35	29.00	27.35	27.48
446	NASDAQ	ATLO	Fri, Nov 25, 2005	29.00	29.00	29.00	29.00
445	NASDAQ	ATLO	Wed, Nov 23, 2005	28.89	28.99	28.89	28.99
444	NASDAQ	ATLO	Tue, Nov 22, 2005	28.83	28.90	28.76	28.90
443	NASDAQ	ATLO	Mon, Nov 21, 2005	28.08	28.89	27.88	28.60
442	NASDAQ	ATLO	Fri, Nov 18, 2005	28.93	28.93	28.35	28.52
441	NASDAQ	ATLO	Thu, Nov 17, 2005	26.20	28.35	26.20	28.16
440	NASDAQ	ATLO	Wed, Nov 16, 2005	27.31	27.31	26.24	26.47
439	NASDAQ	ATLO	Tue, Nov 15, 2005	27.98	27.98	27.25	27.25
438	NASDAQ	ATLO	Mon, Nov 14, 2005	28.11	28.73	27.55	27.92
437	NASDAQ	ATLO	Fri, Nov 11, 2005	28.75	29.00	27.67	28.71
436	NASDAQ	ATLO	Thu, Nov 10, 2005	28.78	29.00	27.61	29.00
435	NASDAQ	ATLO	Wed, Nov 9, 2005	27.53	28.70	27.53	28.68
434	NASDAQ	ATLO	Tue, Nov 8, 2005	27.29	27.29	27.29	27.29
433	NASDAQ	ATLO	Mon, Nov 7, 2005	27.91	27.92	27.11	27.24
432	NASDAQ	ATLO	Fri, Nov 4, 2005	27.59	28.59	26.99	27.36
431	NASDAQ	ATLO	Thu, Nov 3, 2005	28.07	28.50	27.93	28.19
430	NASDAQ	ATLO	Wed, Nov 2, 2005	26.77	27.90	26.77	27.90
429	NASDAQ	ATLO	Tue, Nov 1, 2005	26.76	26.99	26.07	26.58
428	NASDAQ	ATLO	Mon, Oct 31, 2005	25.97	27.25	25.97	27.04
427	NASDAQ	ATLO	Fri, Oct 28, 2005	24.06	25.48	23.25	25.47
426	NASDAQ	ATLO	Thu, Oct 27, 2005	25.06	25.06	23.52	24.06
425	NASDAQ	ATLO	Wed, Oct 26, 2005	27.00	27.25	25.47	25.47
424	NASDAQ	ATLO	Tue, Oct 25, 2005	26.73	27.00	26.00	26.90
423	NASDAQ	ATLO	Mon, Oct 24, 2005	26.51	26.99	26.51	26.99
422	NASDAQ	ATLO	Fri, Oct 21, 2005	24.57	26.82	24.57	26.32
421	NASDAQ	ATLO	Thu, Oct 20, 2005	25.00	25.00	24.35	24.82
420	NASDAQ	ATLO	Wed, Oct 19, 2005	23.60	25.00	23.60	25.00
419	NASDAQ	ATLO	Tue, Oct 18, 2005	23.25	23.49	23.12	23.49
418	NASDAQ	ATLO	Mon, Oct 17, 2005	23.98	23.98	23.22	23.64
417	NASDAQ	ATLO	Fri, Oct 14, 2005	24.19	24.62	24.04	24.62
416	NASDAQ	ATLO	Thu, Oct 13, 2005	23.94	24.09	23.94	24.03
415	NASDAQ	ATLO	Wed, Oct 12, 2005	24.72	24.81	23.64	24.00
414	NASDAQ	ATLO	Tue, Oct 11, 2005	25.72	25.98	24.55	24.65
413	NASDAQ	ATLO	Mon, Oct 10, 2005	25.90	25.90	25.18	25.47
412	NASDAQ	ATLO	Fri, Oct 7, 2005	25.54	26.13	25.54	25.93
411	NASDAQ	ATLO	Thu, Oct 6, 2005	25.85	26.11	24.16	25.08
410	NASDAQ	ATLO	Wed, Oct 5, 2005	27.50	27.50	25.34	25.34
409	NASDAQ	ATLO	Tue, Oct 4, 2005	28.70	29.45	27.24	27.94
408	NASDAQ	ATLO	Mon, Oct 3, 2005	27.69	28.43	27.69	28.04
407	NASDAQ	ATLO	Fri, Sep 30, 2005	27.60	27.75	27.02	27.60
406	NASDAQ	ATLO	Thu, Sep 29, 2005	26.18	28.00	26.01	28.00
405	NASDAQ	ATLO	Wed, Sep 28, 2005	27.99	27.99	26.00	26.01
404	NASDAQ	ATLO	Tue, Sep 27, 2005	28.66	28.66	27.94	27.94
403	NASDAQ	ATLO	Mon, Sep 26, 2005	28.17	28.70	27.27	28.01
402	NASDAQ	ATLO	Fri, Sep 23, 2005	26.65	27.31	26.65	27.18
401	NASDAQ	ATLO	Thu, Sep 22, 2005	27.04	27.04	26.15	26.62
400	NASDAQ	ATLO	Wed, Sep 21, 2005	27.51	27.70	27.11	27.22
399	NASDAQ	ATLO	Tue, Sep 20, 2005	29.81	29.81	28.00	28.06
398	NASDAQ	ATLO	Mon, Sep 19, 2005	30.83	30.83	29.51	29.51
397	NASDAQ	ATLO	Fri, Sep 16, 2005	30.11	30.69	30.11	30.63
396	NASDAQ	ATLO	Thu, Sep 15, 2005	28.24	30.01	27.70	29.87
395	NASDAQ	ATLO	Wed, Sep 14, 2005	30.09	30.30	28.24	28.25
394	NASDAQ	ATLO	Tue, Sep 13, 2005	31.28	31.93	29.58	29.83
393	NASDAQ	ATLO	Mon, Sep 12, 2005	30.80	31.99	30.80	31.58
392	NASDAQ	ATLO	Fri, Sep 9, 2005	31.18	31.49	31.04	31.04
391	NASDAQ	ATLO	Thu, Sep 8, 2005	31.27	31.41	30.82	31.00
390	NASDAQ	ATLO	Wed, Sep 7, 2005	31.11	31.88	31.11	31.54
389	NASDAQ	ATLO	Tue, Sep 6, 2005	30.74	31.49	30.74	31.49
388	NASDAQ	ATLO	Fri, Sep 2, 2005	30.74	30.95	30.48	30.64
387	NASDAQ	ATLO	Thu, Sep 1, 2005	28.79	30.55	28.79	30.50
386	NASDAQ	ATLO	Wed, Aug 31, 2005	26.95	29.30	26.95	28.57
385	NASDAQ	ATLO	Tue, Aug 30, 2005	27.53	27.90	26.86	27.00
384	NASDAQ	ATLO	Mon, Aug 29, 2005	27.00	27.00	26.19	26.92
383	NASDAQ	ATLO	Fri, Aug 26, 2005	27.65	27.65	26.52	27.00
382	NASDAQ	ATLO	Thu, Aug 25, 2005	27.74	28.10	26.96	27.30
381	NASDAQ	ATLO	Wed, Aug 24, 2005	27.03	28.00	27.00	27.56
380	NASDAQ	ATLO	Tue, Aug 23, 2005	27.01	27.58	26.88	27.06
379	NASDAQ	ATLO	Mon, Aug 22, 2005	26.47	26.60	26.29	26.60
378	NASDAQ	ATLO	Fri, Aug 19, 2005	26.15	27.00	26.15	26.73
377	NASDAQ	ATLO	Thu, Aug 18, 2005	25.84	28.00	25.83	26.15
376	NASDAQ	ATLO	Wed, Aug 17, 2005	25.63	26.03	25.63	25.84
375	NASDAQ	ATLO	Tue, Aug 16, 2005	26.26	27.42	25.50	25.57
374	NASDAQ	ATLO	Mon, Aug 15, 2005	26.00	27.49	25.55	26.50
373	NASDAQ	ATLO	Fri, Aug 12, 2005	27.84	27.84	25.69	26.08
372	NASDAQ	ATLO	Thu, Aug 11, 2005	27.36	27.99	27.02	27.58
371	NASDAQ	ATLO	Wed, Aug 10, 2005	28.25	28.25	27.65	28.00
370	NASDAQ	ATLO	Tue, Aug 9, 2005	27.27	28.68	26.75	27.43
369	NASDAQ	ATLO	Mon, Aug 8, 2005	28.21	28.25	26.62	26.74
368	NASDAQ	ATLO	Fri, Aug 5, 2005	29.83	29.97	27.72	27.98
367	NASDAQ	ATLO	Thu, Aug 4, 2005	34.68	35.10	29.65	30.30
366	NASDAQ	ATLO	Wed, Aug 3, 2005	36.04	36.04	34.55	35.14
365	NASDAQ	ATLO	Tue, Aug 2, 2005	36.60	36.60	35.08	36.13
364	NASDAQ	ATLO	Mon, Aug 1, 2005	38.00	38.01	36.83	36.83
363	NASDAQ	ATLO	Fri, Jul 29, 2005	40.25	40.25	36.22	37.65
362	NASDAQ	ATLO	Thu, Jul 28, 2005	38.70	40.00	37.30	40.00
361	NASDAQ	ATLO	Wed, Jul 27, 2005	40.88	41.15	39.00	39.43
360	NASDAQ	ATLO	Tue, Jul 26, 2005	40.15	41.75	39.77	40.52
359	NASDAQ	ATLO	Mon, Jul 25, 2005	41.68	41.68	39.67	40.26
358	NASDAQ	ATLO	Fri, Jul 22, 2005	40.43	41.75	38.20	41.40
357	NASDAQ	ATLO	Thu, Jul 21, 2005	42.78	42.82	38.99	39.55
356	NASDAQ	ATLO	Wed, Jul 20, 2005	38.35	42.50	38.07	42.50
355	NASDAQ	ATLO	Tue, Jul 19, 2005	38.13	39.15	37.70	38.80
354	NASDAQ	ATLO	Mon, Jul 18, 2005	39.95	39.95	37.80	37.86
353	NASDAQ	ATLO	Fri, Jul 15, 2005	38.25	40.00	38.25	39.03
352	NASDAQ	ATLO	Thu, Jul 14, 2005	38.98	39.47	38.88	38.95
351	NASDAQ	ATLO	Wed, Jul 13, 2005	39.67	39.84	39.11	39.11
350	NASDAQ	ATLO	Tue, Jul 12, 2005	39.03	39.33	38.40	39.33
349	NASDAQ	ATLO	Mon, Jul 11, 2005	38.33	41.10	38.28	38.35
348	NASDAQ	ATLO	Fri, Jul 8, 2005	37.60	38.33	37.60	38.00
347	NASDAQ	ATLO	Thu, Jul 7, 2005	36.70	37.43	36.66	37.43
346	NASDAQ	ATLO	Wed, Jul 6, 2005	37.32	37.60	37.08	37.08
345	NASDAQ	ATLO	Tue, Jul 5, 2005	37.33	37.89	36.38	37.33
344	NASDAQ	ATLO	Fri, Jul 1, 2005	36.33	37.21	36.33	37.21
343	NASDAQ	ATLO	Thu, Jun 30, 2005	37.29	37.29	36.33	36.85
342	NASDAQ	ATLO	Wed, Jun 29, 2005	36.96	37.18	36.88	37.18
341	NASDAQ	ATLO	Tue, Jun 28, 2005	36.15	36.78	36.15	36.67
340	NASDAQ	ATLO	Mon, Jun 27, 2005	37.81	37.81	36.17	36.97
339	NASDAQ	ATLO	Fri, Jun 24, 2005	36.32	38.31	35.52	37.29
338	NASDAQ	ATLO	Thu, Jun 23, 2005	36.33	36.44	35.58	36.27
337	NASDAQ	ATLO	Wed, Jun 22, 2005	36.33	36.67	35.99	36.67
336	NASDAQ	ATLO	Tue, Jun 21, 2005	36.14	36.58	36.14	36.58
335	NASDAQ	ATLO	Mon, Jun 20, 2005	35.67	36.67	35.67	36.65
334	NASDAQ	ATLO	Fri, Jun 17, 2005	36.39	36.67	36.39	36.67
333	NASDAQ	ATLO	Thu, Jun 16, 2005	35.46	36.67	35.44	36.63
332	NASDAQ	ATLO	Wed, Jun 15, 2005	37.63	37.63	35.83	36.67
331	NASDAQ	ATLO	Tue, Jun 14, 2005	38.33	39.50	36.75	38.65
330	NASDAQ	ATLO	Mon, Jun 13, 2005	36.15	40.00	36.13	40.00
329	NASDAQ	ATLO	Fri, Jun 10, 2005	36.47	36.88	35.43	36.35
328	NASDAQ	ATLO	Thu, Jun 9, 2005	36.33	36.33	35.20	36.33
327	NASDAQ	ATLO	Wed, Jun 8, 2005	36.33	36.50	35.19	36.00
326	NASDAQ	ATLO	Tue, Jun 7, 2005	35.92	36.33	35.50	35.67
325	NASDAQ	ATLO	Mon, Jun 6, 2005	34.00	35.33	34.00	35.33
324	NASDAQ	ATLO	Thu, Jun 2, 2005	32.03	33.90	32.03	33.90
323	NASDAQ	ATLO	Wed, Jun 1, 2005	33.57	33.88	32.57	32.58
322	NASDAQ	ATLO	Tue, May 31, 2005	33.33	33.33	33.33	33.33
321	NASDAQ	ATLO	Fri, May 27, 2005	33.34	33.50	33.06	33.50
320	NASDAQ	ATLO	Thu, May 26, 2005	32.90	33.33	32.90	33.33
319	NASDAQ	ATLO	Wed, May 25, 2005	32.50	32.88	32.50	32.88
318	NASDAQ	ATLO	Tue, May 24, 2005	32.58	32.75	32.58	32.75
317	NASDAQ	ATLO	Mon, May 23, 2005	32.00	32.63	32.00	32.00
316	NASDAQ	ATLO	Fri, May 20, 2005	32.58	32.58	32.58	32.58
315	NASDAQ	ATLO	Thu, May 19, 2005	30.68	32.58	30.68	32.58
314	NASDAQ	ATLO	Wed, May 18, 2005	32.42	32.42	32.42	32.42
313	NASDAQ	ATLO	Tue, May 17, 2005	32.27	32.63	32.27	32.42
312	NASDAQ	ATLO	Mon, May 16, 2005	31.67	32.27	31.67	32.27
311	NASDAQ	ATLO	Fri, May 13, 2005	31.63	31.63	31.63	31.63
310	NASDAQ	ATLO	Thu, May 12, 2005	31.48	31.50	30.13	31.50
309	NASDAQ	ATLO	Wed, May 11, 2005	31.48	31.48	31.48	31.48
308	NASDAQ	ATLO	Tue, May 10, 2005	30.00	31.50	30.00	31.17
307	NASDAQ	ATLO	Mon, May 9, 2005	30.26	30.33	29.82	30.00
306	NASDAQ	ATLO	Fri, May 6, 2005	31.25	31.58	30.50	30.51
305	NASDAQ	ATLO	Thu, May 5, 2005	30.83	31.17	30.83	31.17
304	NASDAQ	ATLO	Wed, May 4, 2005	31.17	31.17	31.17	31.17
303	NASDAQ	ATLO	Tue, May 3, 2005	31.00	31.00	31.00	31.00
302	NASDAQ	ATLO	Mon, May 2, 2005	31.00	31.33	31.00	31.33
301	NASDAQ	ATLO	Fri, Apr 29, 2005	30.67	31.33	30.67	31.33
300	NASDAQ	ATLO	Thu, Apr 28, 2005	31.00	31.00	30.67	30.67
299	NASDAQ	ATLO	Wed, Apr 27, 2005	30.53	30.53	30.53	30.53
298	NASDAQ	ATLO	Fri, Apr 22, 2005	30.54	30.67	30.54	30.67
297	NASDAQ	ATLO	Tue, Apr 19, 2005	30.20	30.20	30.00	30.00
296	NASDAQ	ATLO	Mon, Apr 18, 2005	31.33	31.33	30.18	31.00
295	NASDAQ	ATLO	Fri, Apr 15, 2005	30.85	30.85	30.85	30.85
294	NASDAQ	ATLO	Tue, Apr 12, 2005	30.85	30.85	30.83	30.83
293	NASDAQ	ATLO	Mon, Apr 11, 2005	30.92	30.92	30.92	30.92
292	NASDAQ	ATLO	Wed, Apr 6, 2005	31.33	31.33	31.33	31.33
291	NASDAQ	ATLO	Thu, Mar 31, 2005	31.33	31.33	31.33	31.33
290	NASDAQ	ATLO	Wed, Mar 30, 2005	31.84	31.84	31.11	31.11
289	NASDAQ	ATLO	Mon, Mar 28, 2005	31.98	32.50	31.98	32.00
288	NASDAQ	ATLO	Thu, Mar 24, 2005	31.46	31.53	31.46	31.53
287	NASDAQ	ATLO	Thu, Mar 17, 2005	31.50	31.50	31.50	31.50
286	NASDAQ	ATLO	Thu, Mar 10, 2005	32.50	32.50	32.50	32.50
285	NASDAQ	ATLO	Wed, Mar 9, 2005	32.50	32.55	32.50	32.55
284	NASDAQ	ATLO	Mon, Mar 7, 2005	32.67	32.67	32.67	32.67
283	NASDAQ	ATLO	Wed, Mar 2, 2005	31.67	33.33	31.67	32.67
282	NASDAQ	ATLO	Tue, Mar 1, 2005	31.17	31.57	31.00	31.57
281	NASDAQ	ATLO	Mon, Feb 28, 2005	30.80	31.17	30.80	31.17
280	NASDAQ	ATLO	Wed, Feb 23, 2005	30.33	30.33	30.33	30.33
279	NASDAQ	ATLO	Tue, Feb 22, 2005	30.63	30.63	30.33	30.33
278	NASDAQ	ATLO	Wed, Feb 16, 2005	29.52	29.52	29.52	29.52
277	NASDAQ	ATLO	Mon, Feb 14, 2005	29.50	29.50	29.50	29.50
276	NASDAQ	ATLO	Fri, Feb 11, 2005	30.00	30.00	30.00	30.00
275	NASDAQ	ATLO	Thu, Feb 10, 2005	29.17	30.00	29.17	30.00
274	NASDAQ	ATLO	Wed, Feb 9, 2005	28.58	28.83	28.58	28.83
273	NASDAQ	ATLO	Tue, Feb 8, 2005	29.17	29.17	29.17	29.17
272	NASDAQ	ATLO	Mon, Feb 7, 2005	29.11	29.11	29.11	29.11
271	NASDAQ	ATLO	Thu, Feb 3, 2005	29.33	29.33	29.00	29.00
270	NASDAQ	ATLO	Wed, Feb 2, 2005	29.33	29.33	29.00	29.00
269	NASDAQ	ATLO	Thu, Jan 27, 2005	29.00	29.00	29.00	29.00
268	NASDAQ	ATLO	Wed, Jan 26, 2005	29.17	29.17	29.17	29.17
267	NASDAQ	ATLO	Mon, Jan 24, 2005	29.66	29.66	29.17	29.17
266	NASDAQ	ATLO	Fri, Jan 21, 2005	29.00	29.00	29.00	29.00
265	NASDAQ	ATLO	Thu, Jan 20, 2005	28.33	28.33	28.33	28.33
264	NASDAQ	ATLO	Wed, Jan 19, 2005	28.67	29.00	28.67	29.00
263	NASDAQ	ATLO	Tue, Jan 18, 2005	28.33	29.00	28.33	29.00
262	NASDAQ	ATLO	Thu, Jan 13, 2005	28.67	29.13	28.00	28.33
261	NASDAQ	ATLO	Wed, Jan 12, 2005	29.67	29.67	29.67	29.67
260	NASDAQ	ATLO	Tue, Jan 11, 2005	29.17	29.67	29.00	29.67
259	NASDAQ	ATLO	Mon, Jan 10, 2005	28.80	28.80	28.80	28.80
258	NASDAQ	ATLO	Wed, Jan 5, 2005	28.00	28.00	28.00	28.00
257	NASDAQ	ATLO	Tue, Jan 4, 2005	27.67	27.67	27.67	27.67
256	NASDAQ	ATLO	Mon, Jan 3, 2005	27.67	27.67	27.57	27.57
255	NASDAQ	ATLO	Fri, Dec 31, 2004	27.00	27.00	26.83	26.83
254	NASDAQ	ATLO	Thu, Dec 30, 2004	27.00	27.00	27.00	27.00
253	NASDAQ	ATLO	Wed, Dec 29, 2004	27.33	27.33	27.33	27.33
252	NASDAQ	ATLO	Thu, Dec 23, 2004	28.00	28.00	28.00	28.00
251	NASDAQ	ATLO	Wed, Dec 22, 2004	29.17	29.17	28.17	28.17
250	NASDAQ	ATLO	Tue, Dec 21, 2004	27.83	27.83	27.83	27.83
249	NASDAQ	ATLO	Wed, Dec 15, 2004	28.25	28.33	28.25	28.33
248	NASDAQ	ATLO	Mon, Dec 13, 2004	29.67	29.67	27.33	27.67
247	NASDAQ	ATLO	Fri, Dec 10, 2004	30.00	30.66	28.67	28.67
246	NASDAQ	ATLO	Thu, Dec 9, 2004	26.67	30.50	26.63	30.50
245	NASDAQ	ATLO	Tue, Dec 7, 2004	32.00	32.00	32.00	32.00
244	NASDAQ	ATLO	Mon, Dec 6, 2004	31.67	32.67	29.33	32.67
243	NASDAQ	ATLO	Fri, Dec 3, 2004	31.67	33.00	31.67	33.00
242	NASDAQ	ATLO	Thu, Dec 2, 2004	35.00	35.00	35.00	35.00
241	NASDAQ	ATLO	Tue, Nov 30, 2004	26.67	26.67	26.67	26.67
240	NASDAQ	ATLO	Thu, Nov 18, 2004	24.67	25.00	24.67	25.00
239	NASDAQ	ATLO	Wed, Nov 17, 2004	24.67	24.67	24.58	24.58
238	NASDAQ	ATLO	Thu, Nov 11, 2004	24.17	24.17	24.17	24.17
237	NASDAQ	ATLO	Tue, Nov 9, 2004	24.00	24.17	24.00	24.17
236	NASDAQ	ATLO	Mon, Nov 8, 2004	24.17	24.17	24.00	24.00
235	NASDAQ	ATLO	Mon, Nov 1, 2004	23.83	23.83	23.83	23.83
234	NASDAQ	ATLO	Fri, Oct 29, 2004	23.50	23.50	23.50	23.50
233	NASDAQ	ATLO	Tue, Oct 26, 2004	23.75	24.00	23.75	24.00
232	NASDAQ	ATLO	Thu, Oct 21, 2004	23.67	23.67	23.67	23.67
231	NASDAQ	ATLO	Tue, Oct 19, 2004	23.67	23.67	23.67	23.67
230	NASDAQ	ATLO	Fri, Oct 15, 2004	23.33	23.50	23.33	23.50
229	NASDAQ	ATLO	Fri, Oct 1, 2004	23.33	23.50	23.33	23.50
228	NASDAQ	ATLO	Fri, Sep 17, 2004	23.67	23.67	23.67	23.67
227	NASDAQ	ATLO	Wed, Sep 15, 2004	23.33	23.33	23.33	23.33
226	NASDAQ	ATLO	Thu, Sep 9, 2004	23.67	23.83	23.67	23.83
225	NASDAQ	ATLO	Wed, Sep 8, 2004	23.67	23.67	23.33	23.33
224	NASDAQ	ATLO	Fri, Aug 27, 2004	22.33	22.33	22.33	22.33
223	NASDAQ	ATLO	Thu, Aug 19, 2004	22.00	22.33	22.00	22.33
222	NASDAQ	ATLO	Wed, Aug 4, 2004	22.25	22.25	22.25	22.25
221	NASDAQ	ATLO	Tue, Aug 3, 2004	21.67	22.00	21.67	21.83
220	NASDAQ	ATLO	Fri, Jul 30, 2004	21.58	21.58	21.58	21.58
219	NASDAQ	ATLO	Thu, Jul 29, 2004	21.42	22.00	21.42	22.00
218	NASDAQ	ATLO	Tue, Jul 27, 2004	21.81	21.81	21.67	21.67
217	NASDAQ	ATLO	Tue, Jul 20, 2004	21.00	21.00	21.00	21.00
216	NASDAQ	ATLO	Wed, Jul 14, 2004	21.83	21.83	21.67	21.67
215	NASDAQ	ATLO	Fri, Jul 2, 2004	20.75	20.75	20.75	20.75
214	NASDAQ	ATLO	Thu, Jul 1, 2004	20.75	20.75	20.75	20.75
213	NASDAQ	ATLO	Wed, Jun 16, 2004	20.83	21.17	20.83	21.17
212	NASDAQ	ATLO	Tue, Jun 15, 2004	20.83	20.83	20.83	20.83
211	NASDAQ	ATLO	Wed, Jun 9, 2004	21.17	21.17	21.17	21.17
210	NASDAQ	ATLO	Mon, Jun 7, 2004	20.67	20.67	20.67	20.67
209	NASDAQ	ATLO	Fri, Jun 4, 2004	20.33	20.67	20.33	20.67
208	NASDAQ	ATLO	Fri, May 28, 2004	20.92	20.92	20.33	20.33
207	NASDAQ	ATLO	Thu, May 27, 2004	20.58	20.58	20.58	20.58
206	NASDAQ	ATLO	Tue, May 25, 2004	20.10	20.58	20.10	20.58
205	NASDAQ	ATLO	Mon, May 24, 2004	20.08	20.08	20.08	20.08
204	NASDAQ	ATLO	Fri, May 21, 2004	20.67	20.83	20.17	20.17
203	NASDAQ	ATLO	Thu, May 20, 2004	20.83	20.83	20.83	20.83
202	NASDAQ	ATLO	Fri, May 14, 2004	20.50	20.50	20.50	20.50
201	NASDAQ	ATLO	Thu, May 13, 2004	20.00	20.00	20.00	20.00
200	NASDAQ	ATLO	Wed, May 12, 2004	20.00	20.00	20.00	20.00
199	NASDAQ	ATLO	Mon, May 10, 2004	20.00	20.00	20.00	20.00
198	NASDAQ	ATLO	Tue, May 4, 2004	20.18	20.50	20.00	20.50
197	NASDAQ	ATLO	Wed, Apr 21, 2004	20.50	20.50	20.50	20.50
196	NASDAQ	ATLO	Mon, Apr 5, 2004	20.33	20.33	20.00	20.33
195	NASDAQ	ATLO	Fri, Mar 26, 2004	20.33	20.33	20.33	20.33
194	NASDAQ	ATLO	Thu, Mar 25, 2004	20.00	20.33	19.75	20.33
193	NASDAQ	ATLO	Wed, Mar 24, 2004	20.33	20.33	20.33	20.33
192	NASDAQ	ATLO	Tue, Mar 23, 2004	19.83	20.33	19.67	20.33
191	NASDAQ	ATLO	Mon, Mar 22, 2004	19.75	19.75	19.67	19.67
190	NASDAQ	ATLO	Fri, Mar 19, 2004	19.67	19.67	19.67	19.67
189	NASDAQ	ATLO	Tue, Mar 16, 2004	20.00	20.00	20.00	20.00
188	NASDAQ	ATLO	Mon, Mar 15, 2004	19.67	19.67	19.67	19.67
187	NASDAQ	ATLO	Thu, Mar 11, 2004	19.92	19.92	19.92	19.92
186	NASDAQ	ATLO	Wed, Mar 10, 2004	19.92	19.92	19.70	19.75
185	NASDAQ	ATLO	Tue, Mar 9, 2004	19.67	19.75	19.47	19.75
184	NASDAQ	ATLO	Fri, Mar 5, 2004	19.67	19.67	19.67	19.67
183	NASDAQ	ATLO	Mon, Mar 1, 2004	20.00	20.00	20.00	20.00
182	NASDAQ	ATLO	Tue, Feb 24, 2004	20.08	20.08	20.00	20.00
181	NASDAQ	ATLO	Mon, Feb 23, 2004	19.67	19.67	19.67	19.67
180	NASDAQ	ATLO	Fri, Feb 20, 2004	19.50	19.50	19.50	19.50
179	NASDAQ	ATLO	Thu, Feb 19, 2004	19.47	19.47	19.45	19.45
178	NASDAQ	ATLO	Tue, Jan 20, 2004	19.47	19.47	19.47	19.47
177	NASDAQ	ATLO	Wed, Jan 14, 2004	19.52	19.52	19.52	19.52
176	NASDAQ	ATLO	Tue, Jan 13, 2004	19.58	19.58	19.58	19.58
175	NASDAQ	ATLO	Tue, Jan 6, 2004	19.67	19.92	19.67	19.92
174	NASDAQ	ATLO	Fri, Jan 2, 2004	19.42	19.42	19.42	19.42
173	NASDAQ	ATLO	Tue, Dec 30, 2003	19.33	19.42	19.33	19.42
172	NASDAQ	ATLO	Mon, Dec 29, 2003	19.50	19.57	19.50	19.50
171	NASDAQ	ATLO	Tue, Dec 23, 2003	19.51	19.67	19.50	19.67
170	NASDAQ	ATLO	Mon, Dec 22, 2003	19.83	19.92	19.83	19.92
169	NASDAQ	ATLO	Fri, Dec 19, 2003	19.50	19.67	19.50	19.67
168	NASDAQ	ATLO	Thu, Dec 18, 2003	19.83	19.83	19.83	19.83
167	NASDAQ	ATLO	Fri, Dec 12, 2003	19.83	19.83	19.83	19.83
166	NASDAQ	ATLO	Thu, Dec 11, 2003	19.83	19.83	19.67	19.67
165	NASDAQ	ATLO	Wed, Dec 10, 2003	19.83	19.83	19.83	19.83
164	NASDAQ	ATLO	Fri, Dec 5, 2003	19.83	19.83	19.83	19.83
163	NASDAQ	ATLO	Thu, Dec 4, 2003	19.25	19.42	19.25	19.42
162	NASDAQ	ATLO	Tue, Nov 25, 2003	19.25	19.33	19.25	19.33
161	NASDAQ	ATLO	Mon, Nov 17, 2003	19.75	19.75	19.75	19.75
160	NASDAQ	ATLO	Fri, Nov 14, 2003	19.33	19.33	19.33	19.33
159	NASDAQ	ATLO	Wed, Nov 12, 2003	19.33	19.33	19.33	19.33
158	NASDAQ	ATLO	Mon, Nov 10, 2003	19.17	19.17	19.17	19.17
157	NASDAQ	ATLO	Wed, Oct 29, 2003	19.33	19.92	19.33	19.92
156	NASDAQ	ATLO	Tue, Oct 28, 2003	19.33	19.33	19.33	19.33
155	NASDAQ	ATLO	Mon, Oct 27, 2003	19.00	19.00	19.00	19.00
154	NASDAQ	ATLO	Wed, Oct 15, 2003	19.33	19.33	19.33	19.33
153	NASDAQ	ATLO	Tue, Oct 14, 2003	18.92	18.92	18.92	18.92
152	NASDAQ	ATLO	Fri, Oct 10, 2003	19.33	19.33	19.33	19.33
151	NASDAQ	ATLO	Thu, Sep 18, 2003	19.08	19.08	19.00	19.00
150	NASDAQ	ATLO	Wed, Sep 10, 2003	19.08	19.08	19.08	19.08
149	NASDAQ	ATLO	Mon, Sep 8, 2003	19.08	19.08	19.00	19.00
148	NASDAQ	ATLO	Wed, Sep 3, 2003	19.08	19.08	19.08	19.08
147	NASDAQ	ATLO	Fri, Aug 29, 2003	18.37	18.67	18.37	18.67
146	NASDAQ	ATLO	Wed, Aug 27, 2003	18.43	18.67	18.43	18.67
145	NASDAQ	ATLO	Wed, Aug 13, 2003	18.50	18.50	18.42	18.42
144	NASDAQ	ATLO	Fri, Aug 1, 2003	18.35	18.35	18.35	18.35
143	NASDAQ	ATLO	Tue, Jul 29, 2003	18.67	18.67	18.67	18.67
142	NASDAQ	ATLO	Mon, Jul 28, 2003	18.00	18.33	18.00	18.33
141	NASDAQ	ATLO	Thu, Jul 24, 2003	18.33	18.33	18.33	18.33
140	NASDAQ	ATLO	Thu, Jul 10, 2003	17.72	17.72	17.72	17.72
139	NASDAQ	ATLO	Tue, Jul 8, 2003	18.33	18.33	18.25	18.33
138	NASDAQ	ATLO	Wed, Jul 2, 2003	18.33	18.33	17.70	17.70
137	NASDAQ	ATLO	Tue, Jun 24, 2003	18.42	18.42	18.00	18.25
136	NASDAQ	ATLO	Mon, Jun 23, 2003	18.33	18.33	18.25	18.25
135	NASDAQ	ATLO	Fri, Jun 20, 2003	18.23	18.33	18.23	18.25
134	NASDAQ	ATLO	Wed, Jun 18, 2003	17.70	17.70	17.70	17.70
133	NASDAQ	ATLO	Tue, Jun 17, 2003	18.33	18.33	18.33	18.33
132	NASDAQ	ATLO	Fri, Jun 13, 2003	17.68	17.68	17.68	17.68
131	NASDAQ	ATLO	Fri, Jun 6, 2003	18.25	18.33	18.25	18.33
130	NASDAQ	ATLO	Tue, Jun 3, 2003	18.33	18.33	17.83	17.83
129	NASDAQ	ATLO	Mon, Jun 2, 2003	18.33	18.33	18.33	18.33
128	NASDAQ	ATLO	Fri, May 30, 2003	18.50	18.50	18.25	18.42
127	NASDAQ	ATLO	Thu, May 29, 2003	18.50	18.50	18.25	18.42
126	NASDAQ	ATLO	Thu, May 22, 2003	17.83	17.83	17.83	17.83
125	NASDAQ	ATLO	Fri, May 16, 2003	18.00	18.00	18.00	18.00
124	NASDAQ	ATLO	Thu, May 15, 2003	18.00	18.42	18.00	18.00
123	NASDAQ	ATLO	Wed, May 14, 2003	18.00	18.00	18.00	18.00
122	NASDAQ	ATLO	Fri, May 9, 2003	17.67	17.67	17.67	17.67
121	NASDAQ	ATLO	Thu, May 8, 2003	18.42	18.42	18.00	18.00
120	NASDAQ	ATLO	Tue, Apr 22, 2003	16.00	17.83	16.00	17.83
119	NASDAQ	ATLO	Thu, Apr 10, 2003	16.33	17.17	16.33	17.17
118	NASDAQ	ATLO	Thu, Apr 3, 2003	18.33	18.33	18.00	18.00
117	NASDAQ	ATLO	Wed, Mar 12, 2003	16.08	16.30	16.00	16.30
116	NASDAQ	ATLO	Mon, Mar 10, 2003	16.17	16.17	16.00	16.03
115	NASDAQ	ATLO	Fri, Mar 7, 2003	16.10	16.10	16.00	16.00
114	NASDAQ	ATLO	Thu, Mar 6, 2003	16.17	16.17	16.17	16.17
113	NASDAQ	ATLO	Tue, Feb 25, 2003	16.17	16.17	16.17	16.17
112	NASDAQ	ATLO	Mon, Feb 24, 2003	16.25	16.25	16.17	16.17
111	NASDAQ	ATLO	Fri, Feb 21, 2003	16.25	16.25	16.25	16.25
110	NASDAQ	ATLO	Thu, Feb 20, 2003	16.25	16.25	16.25	16.25
109	NASDAQ	ATLO	Wed, Feb 19, 2003	16.25	16.25	16.25	16.25
108	NASDAQ	ATLO	Fri, Feb 14, 2003	15.92	15.92	15.83	15.92
107	NASDAQ	ATLO	Thu, Feb 13, 2003	16.25	16.25	16.17	16.17
106	NASDAQ	ATLO	Mon, Feb 3, 2003	15.92	16.00	15.92	16.00
105	NASDAQ	ATLO	Thu, Jan 30, 2003	15.77	15.77	15.77	15.77
104	NASDAQ	ATLO	Mon, Jan 13, 2003	15.67	15.67	15.67	15.67
103	NASDAQ	ATLO	Fri, Jan 10, 2003	15.75	15.75	15.50	15.67
102	NASDAQ	ATLO	Thu, Jan 9, 2003	15.35	15.35	15.35	15.35
101	NASDAQ	ATLO	Tue, Jan 7, 2003	15.37	15.43	15.35	15.43
100	NASDAQ	ATLO	Tue, Dec 31, 2002	15.33	15.58	15.33	15.58
99	NASDAQ	ATLO	Thu, Dec 19, 2002	15.58	15.58	15.58	15.58
98	NASDAQ	ATLO	Fri, Dec 13, 2002	15.67	15.67	15.30	15.50
97	NASDAQ	ATLO	Thu, Dec 12, 2002	15.35	15.35	15.35	15.35
96	NASDAQ	ATLO	Mon, Nov 18, 2002	15.50	15.67	15.50	15.67
95	NASDAQ	ATLO	Wed, Nov 13, 2002	15.67	15.67	15.67	15.67
94	NASDAQ	ATLO	Fri, Nov 8, 2002	15.50	15.50	15.50	15.50
93	NASDAQ	ATLO	Tue, Oct 22, 2002	15.48	15.48	15.48	15.48
92	NASDAQ	ATLO	Tue, Oct 15, 2002	15.33	15.58	15.33	15.58
91	NASDAQ	ATLO	Mon, Oct 14, 2002	15.83	15.83	15.83	15.83
90	NASDAQ	ATLO	Tue, Sep 17, 2002	15.33	15.33	15.33	15.33
89	NASDAQ	ATLO	Thu, Sep 12, 2002	15.33	15.58	15.33	15.58
88	NASDAQ	ATLO	Mon, Sep 9, 2002	15.00	15.00	15.00	15.00
87	NASDAQ	ATLO	Mon, Aug 26, 2002	14.83	14.83	14.83	14.83
86	NASDAQ	ATLO	Mon, Aug 19, 2002	14.97	15.08	14.67	15.08
85	NASDAQ	ATLO	Fri, Aug 16, 2002	15.00	15.00	14.83	14.83
84	NASDAQ	ATLO	Thu, Aug 15, 2002	15.00	15.00	15.00	15.00
83	NASDAQ	ATLO	Wed, Aug 14, 2002	15.00	15.00	15.00	15.00
82	NASDAQ	ATLO	Tue, Aug 13, 2002	14.83	14.83	14.83	14.83
81	NASDAQ	ATLO	Mon, Aug 12, 2002	14.67	15.00	14.67	15.00
80	NASDAQ	ATLO	Fri, Aug 9, 2002	14.50	14.67	14.33	14.33
79	NASDAQ	ATLO	Thu, Aug 8, 2002	14.33	14.50	14.33	14.50
78	NASDAQ	ATLO	Wed, Aug 7, 2002	14.33	14.50	14.33	14.50
77	NASDAQ	ATLO	Tue, Aug 6, 2002	14.67	14.67	14.37	14.58
76	NASDAQ	ATLO	Mon, Jul 8, 2002	14.67	14.67	14.67	14.67
75	NASDAQ	ATLO	Wed, Jul 3, 2002	14.50	14.50	14.50	14.50
74	NASDAQ	ATLO	Tue, Jul 2, 2002	14.33	14.33	14.33	14.33
73	NASDAQ	ATLO	Thu, Jun 27, 2002	14.33	14.33	14.17	14.33
72	NASDAQ	ATLO	Wed, Jun 26, 2002	14.33	14.33	14.00	14.08
71	NASDAQ	ATLO	Mon, Jun 24, 2002	14.58	14.58	14.58	14.58
70	NASDAQ	ATLO	Mon, Jun 10, 2002	14.02	14.42	13.67	14.25
69	NASDAQ	ATLO	Thu, Jun 6, 2002	14.03	15.00	14.03	15.00
68	NASDAQ	ATLO	Fri, May 24, 2002	13.67	13.67	13.67	13.67
67	NASDAQ	ATLO	Fri, May 17, 2002	14.33	14.33	13.47	13.47
66	NASDAQ	ATLO	Thu, May 16, 2002	13.50	13.50	13.50	13.50
65	NASDAQ	ATLO	Fri, May 10, 2002	13.58	13.58	13.58	13.58
64	NASDAQ	ATLO	Thu, May 9, 2002	13.42	13.58	13.42	13.58
63	NASDAQ	ATLO	Wed, May 8, 2002	13.42	13.42	13.42	13.42
62	NASDAQ	ATLO	Tue, May 7, 2002	13.42	13.42	13.42	13.42
61	NASDAQ	ATLO	Mon, Apr 8, 2002	13.33	13.67	13.33	13.67
60	NASDAQ	ATLO	Mon, Mar 11, 2002	13.33	13.33	13.33	13.33
59	NASDAQ	ATLO	Tue, Mar 5, 2002	13.00	13.00	13.00	13.00
58	NASDAQ	ATLO	Thu, Feb 7, 2002	13.33	13.33	13.33	13.33
57	NASDAQ	ATLO	Tue, Jan 22, 2002	13.33	13.33	13.33	13.33
56	NASDAQ	ATLO	Fri, Jan 18, 2002	13.33	13.33	13.33	13.33
55	NASDAQ	ATLO	Tue, Jan 15, 2002	13.33	13.33	13.00	13.00
54	NASDAQ	ATLO	Mon, Jan 14, 2002	13.00	13.00	13.00	13.00
53	NASDAQ	ATLO	Fri, Jan 11, 2002	13.27	13.27	13.17	13.17
52	NASDAQ	ATLO	Thu, Jan 10, 2002	13.00	13.33	13.00	13.27
51	NASDAQ	ATLO	Mon, Jan 7, 2002	13.33	13.33	13.33	13.33
50	NASDAQ	ATLO	Thu, Jan 3, 2002	13.33	13.33	13.33	13.33
49	NASDAQ	ATLO	Mon, Dec 31, 2001	12.92	13.33	12.92	13.33
48	NASDAQ	ATLO	Fri, Dec 28, 2001	13.33	13.33	12.83	13.17
47	NASDAQ	ATLO	Thu, Dec 27, 2001	13.33	13.33	13.33	13.33
46	NASDAQ	ATLO	Mon, Dec 24, 2001	12.67	13.00	12.67	13.00
45	NASDAQ	ATLO	Tue, Dec 18, 2001	13.25	13.25	13.25	13.25
44	NASDAQ	ATLO	Fri, Dec 7, 2001	13.33	13.33	13.33	13.33
43	NASDAQ	ATLO	Tue, Dec 4, 2001	12.52	12.52	12.52	12.52
42	NASDAQ	ATLO	Mon, Dec 3, 2001	13.33	13.33	13.33	13.33
41	NASDAQ	ATLO	Tue, Nov 27, 2001	12.50	12.50	12.50	12.50
40	NASDAQ	ATLO	Tue, Oct 2, 2001	13.25	13.25	13.25	13.25
39	NASDAQ	ATLO	Mon, Oct 1, 2001	11.92	11.92	11.92	11.92
38	NASDAQ	ATLO	Thu, Sep 27, 2001	13.33	13.33	13.33	13.33
37	NASDAQ	ATLO	Tue, Sep 18, 2001	13.25	13.25	13.25	13.25
36	NASDAQ	ATLO	Thu, Aug 23, 2001	13.25	13.25	13.25	13.25
35	NASDAQ	ATLO	Tue, Aug 21, 2001	12.33	12.33	12.33	12.33
34	NASDAQ	ATLO	Mon, Aug 20, 2001	13.33	13.33	13.00	13.00
33	NASDAQ	ATLO	Fri, Aug 17, 2001	13.17	13.17	13.17	13.17
32	NASDAQ	ATLO	Wed, Aug 15, 2001	13.17	13.17	13.17	13.17
31	NASDAQ	ATLO	Tue, Aug 14, 2001	13.17	13.25	12.18	12.53
30	NASDAQ	ATLO	Wed, Jul 11, 2001	13.83	13.83	13.83	13.83
29	NASDAQ	ATLO	Wed, Jun 27, 2001	13.25	13.33	13.25	13.33
28	NASDAQ	ATLO	Tue, Jun 26, 2001	13.33	13.33	13.33	13.33
27	NASDAQ	ATLO	Mon, Jun 25, 2001	12.18	13.33	12.18	13.33
26	NASDAQ	ATLO	Thu, Jun 21, 2001	12.42	13.67	12.10	13.33
25	NASDAQ	ATLO	Wed, Jun 20, 2001	13.67	13.67	13.67	13.67
24	NASDAQ	ATLO	Wed, Jun 13, 2001	12.67	12.67	12.10	12.10
23	NASDAQ	ATLO	Tue, Jun 5, 2001	13.33	13.33	12.33	12.67
22	NASDAQ	ATLO	Thu, May 31, 2001	13.58	13.58	13.58	13.58
21	NASDAQ	ATLO	Wed, May 30, 2001	12.33	12.33	12.08	12.08
20	NASDAQ	ATLO	Fri, May 25, 2001	13.58	13.58	13.58	13.58
19	NASDAQ	ATLO	Thu, May 24, 2001	13.33	13.33	13.33	13.33
18	NASDAQ	ATLO	Tue, May 22, 2001	14.00	14.00	14.00	14.00
17	NASDAQ	ATLO	Tue, May 15, 2001	14.00	14.00	14.00	14.00
16	NASDAQ	ATLO	Mon, May 14, 2001	14.00	14.00	14.00	14.00
15	NASDAQ	ATLO	Mon, May 7, 2001	14.00	14.00	14.00	14.00
14	NASDAQ	ATLO	Wed, May 2, 2001	14.83	14.83	14.83	14.83
13	NASDAQ	ATLO	Thu, Apr 12, 2001	14.00	14.00	14.00	14.00
12	NASDAQ	ATLO	Fri, Mar 30, 2001	14.00	14.00	14.00	14.00
11	NASDAQ	ATLO	Fri, Mar 23, 2001	13.33	13.33	13.33	13.33
10	NASDAQ	ATLO	Thu, Mar 15, 2001	14.67	14.67	13.33	13.33
9	NASDAQ	ATLO	Thu, Mar 8, 2001	13.33	13.33	13.33	13.33
8	NASDAQ	ATLO	Mon, Mar 5, 2001	13.33	13.33	13.33	13.33
7	NASDAQ	ATLO	Tue, Feb 27, 2001	13.33	15.67	13.33	15.67
6	NASDAQ	ATLO	Wed, Jan 31, 2001	15.00	15.67	15.00	15.67
5	NASDAQ	ATLO	Thu, Jan 25, 2001	17.00	17.67	17.00	17.67
4	NASDAQ	ATLO	Mon, Jan 8, 2001	17.67	17.67	17.67	17.67
3	NASDAQ	ATLO	Wed, Dec 20, 2000	18.33	18.33	18.33	18.33
2	NASDAQ	ATLO	Mon, Apr 3, 2000	18.17	18.17	18.17	18.17
1	NASDAQ	ATLO	Fri, Mar 31, 2000	16.33	16.33	16.33	16.33
#	Exchange	Symbol	Date	Open	High	Low	Close

Ames National Corp NASDAQ:ATLO 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