|
Closing price on 5/13/2010
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.50 |
| Volume |
150,330 |
| Split-adjusted Price |
12.33 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2010
|
-0.40 / -2.21%
|
18.50
|
18.50
|
17.50
|
17.70
|
17.70
|
12.33
|
150,330
|
|
|
5/12/2010
|
-0.90 / -4.74%
|
18.60
|
18.80
|
18.10
|
18.10
|
18.10
|
12.61
|
339,570
|
|
|
5/11/2010
|
-0.60 / -3.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.00
|
13.23
|
230,890
|
|
|
5/10/2010
|
+0.20 / +1.03%
|
19.80
|
19.80
|
18.60
|
19.60
|
19.60
|
13.65
|
281,780
|
|
|
5/7/2010
|
-4.80 / -19.83%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.40
|
13.51
|
576,230
|
|
|
5/6/2010
|
+1.10 / +4.76%
|
23.30
|
24.20
|
23.10
|
24.20
|
24.20
|
12.90
|
456,270
|
|
|
5/5/2010
|
-0.70 / -2.94%
|
23.50
|
23.90
|
23.00
|
23.10
|
23.10
|
12.31
|
282,930
|
|
|
5/4/2010
|
-1.00 / -4.03%
|
23.70
|
24.30
|
23.60
|
23.80
|
23.80
|
12.68
|
347,950
|
|
|
4/29/2010
|
+0.30 / +1.22%
|
25.70
|
25.70
|
24.50
|
24.80
|
24.80
|
13.22
|
789,880
|
|
|
4/28/2010
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
13.06
|
165,070
|
|
|
4/27/2010
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
12.47
|
77,280
|
|
|
4/26/2010
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
11.88
|
116,180
|
|
|
4/22/2010
|
+1.00 / +4.93%
|
20.90
|
21.30
|
20.50
|
21.30
|
21.30
|
11.35
|
173,450
|
|
|
4/21/2010
|
-0.20 / -0.98%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.30
|
10.82
|
46,090
|
|
|
4/20/2010
|
+0.30 / +1.49%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.50
|
10.93
|
74,000
|
|
|
4/19/2010
|
-0.40 / -1.94%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.20
|
10.77
|
45,600
|
|
|
4/16/2010
|
+0.20 / +0.98%
|
20.60
|
20.80
|
20.40
|
20.60
|
20.60
|
10.98
|
43,890
|
|
|
4/15/2010
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.40
|
10.87
|
78,230
|
|
|
4/14/2010
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.40
|
10.87
|
33,830
|
|
|
4/13/2010
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
10.93
|
34,570
|
|
|
4/12/2010
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
10.98
|
67,090
|
|
|
4/9/2010
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.60
|
20.70
|
20.70
|
11.03
|
50,660
|
|
|
4/8/2010
|
-0.40 / -1.90%
|
20.70
|
21.00
|
20.40
|
20.60
|
20.60
|
10.98
|
131,830
|
|
|
4/7/2010
|
+0.20 / +0.96%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
11.19
|
46,610
|
|
|
4/6/2010
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.80
|
20.80
|
20.80
|
11.09
|
83,180
|
|
|
4/5/2010
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.50
|
20.80
|
20.80
|
11.09
|
41,930
|
|
|
4/2/2010
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.80
|
11.09
|
39,190
|
|
|
4/1/2010
|
+0.50 / +2.46%
|
20.50
|
21.00
|
20.30
|
20.80
|
20.80
|
11.09
|
42,620
|
|
|
3/31/2010
|
+0.20 / +1.00%
|
20.10
|
20.70
|
20.10
|
20.30
|
20.30
|
10.82
|
42,810
|
|
|
3/30/2010
|
-0.80 / -3.83%
|
20.60
|
20.70
|
20.10
|
20.10
|
20.10
|
10.71
|
121,040
|
|
|