|
Closing price on 5/31/2012
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
7.90 |
| Volume |
164,820 |
| Split-adjusted Price |
6.69 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2012
|
-0.30 / -3.61%
|
8.40
|
8.40
|
7.90
|
8.00
|
8.00
|
6.69
|
164,820
|
|
|
5/30/2012
|
-0.20 / -2.35%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
6.94
|
66,700
|
|
|
5/29/2012
|
-0.30 / -3.41%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.50
|
7.11
|
20,910
|
|
|
5/28/2012
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.80
|
7.36
|
102,310
|
|
|
5/25/2012
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.40
|
7.03
|
145,430
|
|
|
5/24/2012
|
-0.40 / -4.76%
|
8.40
|
8.60
|
8.00
|
8.00
|
8.00
|
6.69
|
107,960
|
|
|
5/23/2012
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
7.03
|
90,800
|
|
|
5/22/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
7.36
|
35,960
|
|
|
5/21/2012
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
7.36
|
68,690
|
|
|
5/18/2012
|
-0.40 / -4.55%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.40
|
7.03
|
202,090
|
|
|
5/17/2012
|
-0.20 / -2.22%
|
9.00
|
9.30
|
8.80
|
8.80
|
8.80
|
7.36
|
134,810
|
|
|
5/16/2012
|
+0.20 / +2.27%
|
9.20
|
9.20
|
8.70
|
9.00
|
9.00
|
7.53
|
219,410
|
|
|
5/15/2012
|
-0.30 / -3.30%
|
8.90
|
9.20
|
8.80
|
8.80
|
8.80
|
7.36
|
329,250
|
|
|
5/14/2012
|
-0.40 / -4.21%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.10
|
7.61
|
401,630
|
|
|
5/11/2012
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
7.95
|
247,170
|
|
|
5/10/2012
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
8.37
|
295,170
|
|
|
5/9/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
8.53
|
511,530
|
|
|
5/8/2012
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
8.53
|
935,840
|
|
|
5/7/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
8.20
|
450,530
|
|
|
5/4/2012
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
7.86
|
188,440
|
|
|
5/3/2012
|
-0.20 / -2.17%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.00
|
7.53
|
148,150
|
|
|
5/2/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
7.70
|
110,350
|
|
|
4/27/2012
|
-0.20 / -2.13%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
7.70
|
675,940
|
|
|
4/26/2012
|
-0.40 / -4.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
7.86
|
144,890
|
|
|
4/25/2012
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
8.20
|
189,590
|
|
|
4/24/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
7.86
|
150,010
|
|
|
4/23/2012
|
-0.20 / -2.11%
|
9.30
|
9.70
|
9.30
|
9.30
|
9.30
|
7.78
|
140,840
|
|
|
4/20/2012
|
-0.40 / -4.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
7.95
|
489,260
|
|
|
4/19/2012
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.28
|
287,180
|
|
|
4/18/2012
|
+0.30 / +2.97%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
8.70
|
369,610
|
|
|