|
Closing price on 8/16/2010
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
97,630 |
| Split-adjusted Price |
10.11 |
|
|
AGR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
+0.60 / +4.76%
|
12.80
|
13.20
|
12.60
|
13.20
|
13.20
|
10.11
|
97,630
|
|
|
8/13/2010
|
+0.30 / +2.44%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.60
|
9.65
|
84,520
|
|
|
8/12/2010
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
9.42
|
92,650
|
|
|
8/11/2010
|
+0.30 / +2.38%
|
12.50
|
12.90
|
12.20
|
12.90
|
12.90
|
9.88
|
170,010
|
|
|
8/10/2010
|
-0.30 / -2.33%
|
12.70
|
12.70
|
12.30
|
12.60
|
12.60
|
9.65
|
230,810
|
|
|
8/9/2010
|
-0.60 / -4.44%
|
13.30
|
13.70
|
12.90
|
12.90
|
12.90
|
9.88
|
114,360
|
|
|
8/6/2010
|
-0.20 / -1.46%
|
13.60
|
14.00
|
13.50
|
13.50
|
13.50
|
10.34
|
24,650
|
|
|
8/5/2010
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.60
|
13.70
|
13.70
|
10.49
|
23,600
|
|
|
8/4/2010
|
-0.60 / -4.17%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
10.57
|
62,950
|
|
|
8/3/2010
|
0.00 / 0.00%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.40
|
11.03
|
18,580
|
|
|
8/2/2010
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
11.03
|
23,800
|
|
|
7/30/2010
|
+0.20 / +1.41%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.40
|
11.03
|
45,860
|
|
|
7/29/2010
|
-0.30 / -2.07%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
10.88
|
27,920
|
|
|
7/28/2010
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.50
|
11.11
|
31,840
|
|
|
7/27/2010
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.50
|
11.11
|
22,760
|
|
|
7/26/2010
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
11.18
|
20,960
|
|
|
7/23/2010
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
11.26
|
34,950
|
|
|
7/22/2010
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
11.18
|
22,920
|
|
|
7/21/2010
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.80
|
15.00
|
15.00
|
11.49
|
18,570
|
|
|
7/20/2010
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
11.41
|
44,180
|
|
|
7/19/2010
|
+0.20 / +1.33%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.20
|
11.64
|
39,660
|
|
|
7/16/2010
|
-0.40 / -2.60%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.00
|
11.49
|
46,670
|
|
|
7/15/2010
|
-0.50 / -3.14%
|
15.50
|
15.90
|
15.30
|
15.40
|
15.40
|
11.80
|
59,560
|
|
|
7/14/2010
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.90
|
12.18
|
96,650
|
|
|
7/13/2010
|
+0.70 / +4.64%
|
15.50
|
15.80
|
15.20
|
15.80
|
15.80
|
12.10
|
173,280
|
|
|
7/12/2010
|
+0.70 / +4.86%
|
14.60
|
15.10
|
14.50
|
15.10
|
15.10
|
11.57
|
86,460
|
|
|
7/9/2010
|
-0.20 / -1.37%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.40
|
11.03
|
56,750
|
|
|
7/8/2010
|
-0.20 / -1.35%
|
15.00
|
15.10
|
14.60
|
14.60
|
14.60
|
11.18
|
39,630
|
|
|
7/7/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
11.34
|
37,080
|
|
|
7/6/2010
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.80
|
14.80
|
14.80
|
11.34
|
76,840
|
|
|