|
Closing price on 6/17/2011
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.90 |
| Volume |
8,460 |
| Split-adjusted Price |
8.12 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2011
|
-0.60 / -3.08%
|
19.30
|
19.30
|
18.90
|
18.90
|
18.90
|
8.12
|
8,460
|
|
|
6/16/2011
|
+0.10 / +0.52%
|
19.10
|
19.60
|
19.00
|
19.50
|
19.50
|
8.38
|
2,050
|
|
|
6/15/2011
|
-0.40 / -2.02%
|
19.00
|
19.90
|
19.00
|
19.40
|
19.40
|
8.34
|
2,880
|
|
|
6/14/2011
|
-0.10 / -0.50%
|
19.30
|
20.00
|
19.30
|
19.80
|
19.80
|
8.51
|
2,320
|
|
|
6/13/2011
|
+0.50 / +2.58%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.90
|
8.55
|
2,760
|
|
|
6/10/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.40
|
8.34
|
4,990
|
|
|
6/9/2011
|
+0.10 / +0.52%
|
19.90
|
19.90
|
19.10
|
19.40
|
19.40
|
8.34
|
830
|
|
|
6/8/2011
|
-0.30 / -1.53%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.30
|
8.29
|
2,470
|
|
|
6/7/2011
|
+0.40 / +2.08%
|
20.00
|
20.00
|
19.20
|
19.60
|
19.60
|
8.42
|
30,450
|
|
|
6/6/2011
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
8.25
|
24,070
|
|
|
6/3/2011
|
-1.00 / -4.95%
|
20.30
|
20.30
|
19.20
|
19.20
|
19.20
|
8.25
|
7,500
|
|
|
6/2/2011
|
+0.50 / +2.54%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.20
|
8.68
|
6,740
|
|
|
6/1/2011
|
+0.30 / +1.55%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.70
|
8.46
|
2,570
|
|
|
5/31/2011
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
8.34
|
4,100
|
|
|
5/30/2011
|
+0.80 / +4.23%
|
19.70
|
19.70
|
18.20
|
19.70
|
19.70
|
8.46
|
9,260
|
|
|
5/27/2011
|
+0.40 / +2.16%
|
17.80
|
18.90
|
17.80
|
18.90
|
18.90
|
8.12
|
3,010
|
|
|
5/26/2011
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.10
|
18.50
|
18.50
|
7.95
|
8,070
|
|
|
5/25/2011
|
-0.90 / -4.76%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
7.73
|
5,120
|
|
|
5/24/2011
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.90
|
8.12
|
4,820
|
|
|
5/23/2011
|
-0.40 / -2.07%
|
19.50
|
20.10
|
18.40
|
18.90
|
18.90
|
8.12
|
13,300
|
|
|
5/20/2011
|
-0.50 / -2.53%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
8.29
|
5,980
|
|
|
5/19/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.80
|
19.80
|
19.80
|
8.51
|
4,850
|
|
|
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
|
|
|