|
Closing price on 6/29/2010
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
38,340 |
| Split-adjusted Price |
11.87 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2010
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
11.87
|
38,340
|
|
|
6/28/2010
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.50
|
15.60
|
15.60
|
11.95
|
29,670
|
|
|
6/25/2010
|
-0.40 / -2.48%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
12.03
|
111,460
|
|
|
6/24/2010
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
12.33
|
101,230
|
|
|
6/23/2010
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
12.41
|
154,510
|
|
|
6/22/2010
|
-0.20 / -1.22%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.20
|
12.41
|
115,530
|
|
|
6/21/2010
|
+0.30 / +1.86%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.40
|
12.56
|
94,480
|
|
|
6/18/2010
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.33
|
148,850
|
|
|
6/17/2010
|
-0.90 / -5.23%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.30
|
12.49
|
74,110
|
|
|
6/16/2010
|
+0.20 / +1.18%
|
17.10
|
17.40
|
17.00
|
17.20
|
17.20
|
11.98
|
181,610
|
|
|
6/15/2010
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
11.84
|
120,910
|
|
|
6/14/2010
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
11.77
|
143,030
|
|
|
6/11/2010
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.90
|
16.90
|
16.90
|
11.77
|
106,820
|
|
|
6/10/2010
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
11.77
|
64,000
|
|
|
6/9/2010
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.50
|
12.19
|
71,620
|
|
|
6/8/2010
|
-0.30 / -1.68%
|
17.40
|
17.90
|
17.40
|
17.60
|
17.60
|
12.26
|
77,280
|
|
|
6/7/2010
|
+0.30 / +1.70%
|
17.70
|
18.10
|
17.40
|
17.90
|
17.90
|
12.47
|
250,520
|
|
|
6/4/2010
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.26
|
567,180
|
|
|
6/3/2010
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
11.70
|
77,510
|
|
|
6/2/2010
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.70
|
11.63
|
62,060
|
|
|
6/1/2010
|
-0.20 / -1.19%
|
16.90
|
17.00
|
16.50
|
16.60
|
16.60
|
11.56
|
49,360
|
|
|
5/31/2010
|
-0.40 / -2.33%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.80
|
11.70
|
66,860
|
|
|
5/28/2010
|
+0.60 / +3.61%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.20
|
11.98
|
199,290
|
|
|
5/27/2010
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.60
|
11.56
|
79,700
|
|
|
5/26/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.50
|
11.49
|
131,490
|
|
|
5/25/2010
|
-0.30 / -1.79%
|
16.50
|
17.10
|
16.30
|
16.50
|
16.50
|
11.49
|
221,030
|
|
|
5/24/2010
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.80
|
11.70
|
107,730
|
|
|
5/21/2010
|
-0.80 / -4.55%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
11.70
|
203,700
|
|
|
5/20/2010
|
+0.70 / +4.14%
|
16.20
|
17.60
|
16.20
|
17.60
|
17.60
|
12.26
|
142,580
|
|
|
5/19/2010
|
-0.70 / -3.98%
|
18.00
|
18.00
|
16.90
|
16.90
|
16.90
|
11.77
|
84,600
|
|
|