|
Closing price on 6/11/2010
|
|
| Open |
35.40 |
| High |
35.40 |
| Low |
34.30 |
| Volume |
14,340 |
| Split-adjusted Price |
13.56 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2010
|
+0.20 / +0.58%
|
35.40
|
35.40
|
34.30
|
34.40
|
34.40
|
13.56
|
14,340
|
|
|
6/10/2010
|
+0.20 / +0.59%
|
34.00
|
34.80
|
34.00
|
34.20
|
34.20
|
13.48
|
29,730
|
|
|
6/9/2010
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.00
|
34.00
|
34.00
|
13.40
|
1,430
|
|
|
6/8/2010
|
0.00 / 0.00%
|
33.00
|
34.40
|
33.00
|
34.00
|
34.00
|
13.40
|
4,720
|
|
|
6/7/2010
|
-0.90 / -2.58%
|
33.50
|
34.90
|
33.50
|
34.00
|
34.00
|
13.40
|
4,360
|
|
|
6/4/2010
|
+0.10 / +0.29%
|
34.80
|
35.00
|
34.70
|
34.90
|
34.90
|
13.76
|
8,870
|
|
|
6/3/2010
|
0.00 / 0.00%
|
35.60
|
35.60
|
34.80
|
34.80
|
34.80
|
13.72
|
31,340
|
|
|
6/2/2010
|
0.00 / 0.00%
|
34.80
|
35.50
|
34.80
|
34.80
|
34.80
|
13.72
|
28,730
|
|
|
6/1/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.30
|
34.80
|
34.80
|
13.72
|
17,390
|
|
|
5/31/2010
|
-0.50 / -1.42%
|
35.00
|
35.00
|
34.60
|
34.80
|
34.80
|
13.72
|
1,780
|
|
|
5/28/2010
|
+0.80 / +2.32%
|
35.50
|
35.90
|
35.00
|
35.30
|
35.30
|
13.91
|
10,120
|
|
|
5/27/2010
|
-0.80 / -2.27%
|
34.80
|
35.00
|
34.50
|
34.50
|
34.50
|
13.60
|
1,770
|
|
|
5/26/2010
|
+1.40 / +4.13%
|
34.50
|
35.50
|
34.50
|
35.30
|
35.30
|
13.91
|
2,490
|
|
|
5/25/2010
|
-0.90 / -2.59%
|
34.80
|
34.80
|
33.90
|
33.90
|
33.90
|
13.36
|
2,200
|
|
|
5/24/2010
|
+0.80 / +2.35%
|
34.00
|
34.80
|
34.00
|
34.80
|
34.80
|
13.72
|
9,040
|
|
|
5/21/2010
|
-1.00 / -2.86%
|
34.00
|
34.30
|
34.00
|
34.00
|
34.00
|
13.40
|
34,230
|
|
|
5/20/2010
|
+0.20 / +0.57%
|
36.00
|
36.00
|
34.50
|
35.00
|
35.00
|
13.80
|
14,970
|
|
|
5/19/2010
|
-1.20 / -3.33%
|
35.20
|
35.50
|
34.80
|
34.80
|
34.80
|
13.72
|
14,020
|
|
|
5/18/2010
|
0.00 / 0.00%
|
35.30
|
36.10
|
35.30
|
36.00
|
36.00
|
14.19
|
16,990
|
|
|
5/17/2010
|
-1.20 / -3.23%
|
36.00
|
36.40
|
36.00
|
36.00
|
36.00
|
14.19
|
12,600
|
|
|
5/14/2010
|
+0.70 / +1.92%
|
35.80
|
37.20
|
35.80
|
37.20
|
37.20
|
14.66
|
6,730
|
|
|
5/13/2010
|
+0.80 / +2.24%
|
36.00
|
37.00
|
35.70
|
36.50
|
36.50
|
14.39
|
33,890
|
|
|
5/12/2010
|
-1.30 / -3.51%
|
36.40
|
36.40
|
35.70
|
35.70
|
35.70
|
14.07
|
64,360
|
|
|
5/11/2010
|
0.00 / 0.00%
|
38.40
|
38.40
|
36.80
|
37.00
|
37.00
|
14.58
|
142,590
|
|
|
5/10/2010
|
-1.30 / -3.39%
|
37.50
|
37.50
|
36.80
|
37.00
|
37.00
|
14.58
|
156,000
|
|
|
5/7/2010
|
-1.70 / -4.25%
|
38.70
|
39.00
|
38.20
|
38.30
|
38.30
|
15.10
|
64,480
|
|
|
5/6/2010
|
0.00 / 0.00%
|
40.20
|
40.20
|
39.30
|
40.00
|
40.00
|
15.77
|
80,770
|
|
|
5/5/2010
|
+1.40 / +3.63%
|
38.60
|
40.50
|
38.60
|
40.00
|
40.00
|
15.77
|
269,100
|
|
|
5/4/2010
|
+1.40 / +3.76%
|
38.50
|
38.60
|
37.20
|
38.60
|
38.60
|
15.22
|
37,340
|
|
|
4/29/2010
|
+1.00 / +2.76%
|
36.20
|
37.50
|
36.20
|
37.20
|
37.20
|
14.66
|
44,380
|
|
|