|
Closing price on 6/9/2010
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.30 |
| Volume |
71,620 |
| Split-adjusted Price |
11.50 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2010
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.50
|
11.50
|
71,620
|
|
|
6/8/2010
|
-0.30 / -1.68%
|
17.40
|
17.90
|
17.40
|
17.60
|
17.60
|
11.56
|
77,280
|
|
|
6/7/2010
|
+0.30 / +1.70%
|
17.70
|
18.10
|
17.40
|
17.90
|
17.90
|
11.76
|
250,520
|
|
|
6/4/2010
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
11.56
|
567,180
|
|
|
6/3/2010
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
11.04
|
77,510
|
|
|
6/2/2010
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.70
|
10.97
|
62,060
|
|
|
6/1/2010
|
-0.20 / -1.19%
|
16.90
|
17.00
|
16.50
|
16.60
|
16.60
|
10.91
|
49,360
|
|
|
5/31/2010
|
-0.40 / -2.33%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.80
|
11.04
|
66,860
|
|
|
5/28/2010
|
+0.60 / +3.61%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.20
|
11.30
|
199,290
|
|
|
5/27/2010
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.60
|
10.91
|
79,700
|
|
|
5/26/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.50
|
10.84
|
131,490
|
|
|
5/25/2010
|
-0.30 / -1.79%
|
16.50
|
17.10
|
16.30
|
16.50
|
16.50
|
10.84
|
221,030
|
|
|
5/24/2010
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.80
|
11.04
|
107,730
|
|
|
5/21/2010
|
-0.80 / -4.55%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
11.04
|
203,700
|
|
|
5/20/2010
|
+0.70 / +4.14%
|
16.20
|
17.60
|
16.20
|
17.60
|
17.60
|
11.56
|
142,580
|
|
|
5/19/2010
|
-0.70 / -3.98%
|
18.00
|
18.00
|
16.90
|
16.90
|
16.90
|
11.10
|
84,600
|
|
|
5/18/2010
|
-0.20 / -1.12%
|
17.50
|
17.80
|
17.30
|
17.60
|
17.60
|
11.56
|
28,960
|
|
|
5/17/2010
|
-0.40 / -2.20%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
11.69
|
78,950
|
|
|
5/14/2010
|
+0.50 / +2.82%
|
17.70
|
18.20
|
17.70
|
18.20
|
18.20
|
11.96
|
77,920
|
|
|
5/13/2010
|
-0.40 / -2.21%
|
18.50
|
18.50
|
17.50
|
17.70
|
17.70
|
11.63
|
150,330
|
|
|
5/12/2010
|
-0.90 / -4.74%
|
18.60
|
18.80
|
18.10
|
18.10
|
18.10
|
11.89
|
339,570
|
|
|
5/11/2010
|
-0.60 / -3.06%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.00
|
12.48
|
230,890
|
|
|
5/10/2010
|
+0.20 / +1.03%
|
19.80
|
19.80
|
18.60
|
19.60
|
19.60
|
12.88
|
281,780
|
|
|
5/7/2010
|
-4.80 / -19.83%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.40
|
12.75
|
576,230
|
|
|
5/6/2010
|
+1.10 / +4.76%
|
23.30
|
24.20
|
23.10
|
24.20
|
24.20
|
12.17
|
456,270
|
|
|
5/5/2010
|
-0.70 / -2.94%
|
23.50
|
23.90
|
23.00
|
23.10
|
23.10
|
11.61
|
282,930
|
|
|
5/4/2010
|
-1.00 / -4.03%
|
23.70
|
24.30
|
23.60
|
23.80
|
23.80
|
11.97
|
347,950
|
|
|
4/29/2010
|
+0.30 / +1.22%
|
25.70
|
25.70
|
24.50
|
24.80
|
24.80
|
12.47
|
789,880
|
|
|
4/28/2010
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
12.32
|
165,070
|
|
|
4/27/2010
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
11.77
|
77,280
|
|
|