|
Closing price on 5/18/2011
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.60 |
| Volume |
4,550 |
| Split-adjusted Price |
8.51 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.80
|
8.51
|
4,550
|
|
|
5/17/2011
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.90
|
8.55
|
21,800
|
|
|
5/16/2011
|
-0.30 / -1.49%
|
20.40
|
20.40
|
19.90
|
19.90
|
19.90
|
8.55
|
1,130
|
|
|
5/13/2011
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.20
|
8.68
|
160
|
|
|
5/12/2011
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.10
|
20.10
|
20.10
|
8.64
|
490
|
|
|
5/11/2011
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.00
|
20.30
|
20.30
|
8.72
|
2,770
|
|
|
5/10/2011
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.50
|
8.81
|
1,750
|
|
|
5/9/2011
|
+0.30 / +1.48%
|
19.60
|
20.80
|
19.60
|
20.60
|
20.60
|
8.85
|
150
|
|
|
5/6/2011
|
+0.10 / +0.50%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.30
|
8.72
|
500
|
|
|
5/5/2011
|
-0.80 / -3.81%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.20
|
8.68
|
18,850
|
|
|
5/4/2011
|
-0.50 / -2.33%
|
20.60
|
21.00
|
20.50
|
21.00
|
21.00
|
9.02
|
1,200
|
|
|
4/29/2011
|
+0.80 / +3.86%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.24
|
10
|
|
|
4/28/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
8.89
|
710
|
|
|
4/27/2011
|
-0.20 / -0.96%
|
21.40
|
21.40
|
19.90
|
20.70
|
20.70
|
8.89
|
720
|
|
|
4/26/2011
|
-1.10 / -5.00%
|
22.50
|
22.50
|
20.90
|
20.90
|
20.90
|
8.98
|
490
|
|
|
4/25/2011
|
+0.40 / +1.85%
|
22.60
|
22.60
|
20.60
|
22.00
|
22.00
|
9.45
|
780
|
|
|
4/22/2011
|
+0.80 / +3.85%
|
20.20
|
21.60
|
20.00
|
21.60
|
21.60
|
9.28
|
4,170
|
|
|
4/21/2011
|
+0.40 / +1.96%
|
19.90
|
21.00
|
19.90
|
20.80
|
20.80
|
8.94
|
9,270
|
|
|
4/20/2011
|
-0.80 / -3.77%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.40
|
8.76
|
3,430
|
|
|
4/19/2011
|
+0.20 / +0.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
9.11
|
10
|
|
|
4/18/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.02
|
0
|
|
|
4/15/2011
|
+0.20 / +0.96%
|
20.20
|
21.00
|
20.20
|
21.00
|
21.00
|
9.02
|
6,230
|
|
|
4/14/2011
|
0.00 / 0.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
8.94
|
5,920
|
|
|
4/13/2011
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.80
|
8.94
|
10,570
|
|
|
4/8/2011
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.90
|
8.98
|
3,770
|
|
|
4/7/2011
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
8.98
|
3,120
|
|
|
4/6/2011
|
+0.70 / +3.48%
|
20.20
|
20.80
|
20.10
|
20.80
|
20.80
|
8.94
|
11,760
|
|
|
4/5/2011
|
-0.40 / -1.95%
|
21.50
|
21.50
|
20.10
|
20.10
|
20.10
|
8.64
|
4,470
|
|
|
4/4/2011
|
-0.10 / -0.49%
|
21.10
|
21.10
|
20.50
|
20.50
|
20.50
|
8.81
|
2,100
|
|
|
4/1/2011
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.60
|
20.60
|
20.60
|
8.85
|
700
|
|
|