|
Closing price on 3/19/2010
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
22.00 |
| Volume |
93,590 |
| Split-adjusted Price |
11.83 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2010
|
-0.30 / -1.33%
|
22.50
|
22.70
|
22.00
|
22.20
|
22.20
|
11.83
|
93,590
|
|
|
3/18/2010
|
+0.30 / +1.35%
|
22.50
|
22.60
|
22.10
|
22.50
|
22.50
|
11.99
|
44,240
|
|
|
3/17/2010
|
-0.70 / -3.06%
|
23.50
|
23.60
|
22.20
|
22.20
|
22.20
|
11.83
|
107,720
|
|
|
3/16/2010
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
12.20
|
476,510
|
|
|
3/15/2010
|
-0.10 / -0.45%
|
22.00
|
22.30
|
21.80
|
21.90
|
21.90
|
11.67
|
98,410
|
|
|
3/12/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
11.73
|
61,910
|
|
|
3/11/2010
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.80
|
22.00
|
22.00
|
11.73
|
65,530
|
|
|
3/10/2010
|
-0.90 / -3.93%
|
22.60
|
22.80
|
22.00
|
22.00
|
22.00
|
11.73
|
90,200
|
|
|
3/9/2010
|
-0.40 / -1.72%
|
22.80
|
23.30
|
22.80
|
22.90
|
22.90
|
12.20
|
45,000
|
|
|
3/8/2010
|
+0.80 / +3.56%
|
23.40
|
23.60
|
23.00
|
23.30
|
23.30
|
12.42
|
130,550
|
|
|
3/5/2010
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.50
|
11.99
|
58,020
|
|
|
3/4/2010
|
+0.90 / +4.11%
|
22.90
|
22.90
|
22.00
|
22.80
|
22.80
|
12.15
|
277,580
|
|
|
3/3/2010
|
+0.30 / +1.39%
|
22.00
|
22.00
|
21.30
|
21.90
|
21.90
|
11.67
|
27,060
|
|
|
3/2/2010
|
-0.40 / -1.82%
|
21.70
|
22.00
|
21.50
|
21.60
|
21.60
|
11.51
|
66,750
|
|
|
3/1/2010
|
+0.20 / +0.92%
|
21.40
|
22.20
|
21.40
|
22.00
|
22.00
|
11.73
|
64,870
|
|
|
2/26/2010
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.80
|
11.62
|
44,840
|
|
|
2/25/2010
|
-0.10 / -0.46%
|
21.90
|
22.10
|
21.50
|
21.60
|
21.60
|
11.51
|
34,750
|
|
|
2/24/2010
|
-0.30 / -1.36%
|
21.20
|
21.80
|
21.20
|
21.70
|
21.70
|
11.57
|
42,360
|
|
|
2/23/2010
|
-0.50 / -2.22%
|
22.00
|
22.10
|
21.70
|
22.00
|
22.00
|
11.73
|
13,350
|
|
|
2/22/2010
|
+0.10 / +0.45%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.50
|
11.99
|
22,350
|
|
|
2/12/2010
|
+0.80 / +3.70%
|
21.60
|
22.50
|
21.60
|
22.40
|
22.40
|
11.94
|
61,750
|
|
|
2/11/2010
|
+0.20 / +0.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
11.51
|
47,720
|
|
|
2/10/2010
|
+0.60 / +2.88%
|
21.50
|
21.60
|
21.30
|
21.40
|
21.40
|
11.41
|
13,440
|
|
|
2/9/2010
|
-0.50 / -2.35%
|
20.90
|
21.40
|
20.80
|
20.80
|
20.80
|
11.09
|
63,980
|
|
|
2/8/2010
|
-0.10 / -0.47%
|
21.90
|
21.90
|
21.30
|
21.30
|
21.30
|
11.35
|
24,640
|
|
|
2/5/2010
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.40
|
21.40
|
21.40
|
11.41
|
107,160
|
|
|
2/4/2010
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.60
|
22.00
|
22.00
|
11.73
|
23,350
|
|
|
2/3/2010
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
11.73
|
56,860
|
|
|
2/2/2010
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.50
|
11.46
|
115,600
|
|
|
2/1/2010
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.40
|
21.60
|
21.60
|
11.51
|
21,410
|
|
|