Aberdeen Global Dynamic Dividend Fund NYSE:AGD Historical Prices

Below are the 4463 trading days of historical prices for AGD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4463	NYSE	AGD	Fri, Apr 19, 2024	9.19	9.19	9.11	9.15
4462	NYSE	AGD	Thu, Apr 18, 2024	9.20	9.20	9.15	9.17
4461	NYSE	AGD	Wed, Apr 17, 2024	9.21	9.21	9.14	9.17
4460	NYSE	AGD	Tue, Apr 16, 2024	9.17	9.17	9.12	9.14
4459	NYSE	AGD	Mon, Apr 15, 2024	9.32	9.34	9.15	9.16
4458	NYSE	AGD	Fri, Apr 12, 2024	9.42	9.42	9.25	9.26
4457	NYSE	AGD	Thu, Apr 11, 2024	9.50	9.51	9.41	9.46
4456	NYSE	AGD	Wed, Apr 10, 2024	9.51	9.53	9.44	9.45
4455	NYSE	AGD	Tue, Apr 9, 2024	9.60	9.60	9.54	9.58
4454	NYSE	AGD	Mon, Apr 8, 2024	9.55	9.57	9.51	9.55
4453	NYSE	AGD	Fri, Apr 5, 2024	9.48	9.55	9.46	9.53
4452	NYSE	AGD	Thu, Apr 4, 2024	9.55	9.62	9.47	9.47
4451	NYSE	AGD	Wed, Apr 3, 2024	9.50	9.55	9.48	9.55
4450	NYSE	AGD	Tue, Apr 2, 2024	9.56	9.56	9.50	9.51
4449	NYSE	AGD	Mon, Apr 1, 2024	9.71	9.71	9.59	9.60
4448	NYSE	AGD	Thu, Mar 28, 2024	9.66	9.71	9.63	9.71
4447	NYSE	AGD	Wed, Mar 27, 2024	9.58	9.64	9.58	9.64
4446	NYSE	AGD	Tue, Mar 26, 2024	9.60	9.63	9.55	9.55
4445	NYSE	AGD	Mon, Mar 25, 2024	9.67	9.68	9.58	9.60
4444	NYSE	AGD	Fri, Mar 22, 2024	9.68	9.69	9.63	9.65
4443	NYSE	AGD	Thu, Mar 21, 2024	9.66	9.72	9.65	9.65
4442	NYSE	AGD	Wed, Mar 20, 2024	9.58	9.65	9.55	9.65
4441	NYSE	AGD	Tue, Mar 19, 2024	9.60	9.63	9.56	9.57
4440	NYSE	AGD	Mon, Mar 18, 2024	9.58	9.65	9.58	9.60
4439	NYSE	AGD	Fri, Mar 15, 2024	9.59	9.60	9.56	9.57
4438	NYSE	AGD	Thu, Mar 14, 2024	9.69	9.70	9.57	9.58
4437	NYSE	AGD	Wed, Mar 13, 2024	9.69	9.72	9.64	9.66
4436	NYSE	AGD	Tue, Mar 12, 2024	9.58	9.65	9.53	9.65
4435	NYSE	AGD	Mon, Mar 11, 2024	9.50	9.53	9.47	9.53
4434	NYSE	AGD	Fri, Mar 8, 2024	9.62	9.62	9.52	9.55
4433	NYSE	AGD	Thu, Mar 7, 2024	9.58	9.60	9.55	9.59
4432	NYSE	AGD	Wed, Mar 6, 2024	9.52	9.55	9.49	9.52
4431	NYSE	AGD	Tue, Mar 5, 2024	9.48	9.52	9.40	9.44
4430	NYSE	AGD	Mon, Mar 4, 2024	9.51	9.51	9.48	9.49
4429	NYSE	AGD	Fri, Mar 1, 2024	9.40	9.50	9.40	9.49
4428	NYSE	AGD	Thu, Feb 29, 2024	9.43	9.45	9.38	9.40
4427	NYSE	AGD	Wed, Feb 28, 2024	9.40	9.42	9.34	9.37
4426	NYSE	AGD	Tue, Feb 27, 2024	9.40	9.47	9.40	9.42
4425	NYSE	AGD	Mon, Feb 26, 2024	9.50	9.50	9.39	9.39
4424	NYSE	AGD	Fri, Feb 23, 2024	9.55	9.56	9.50	9.51
4423	NYSE	AGD	Thu, Feb 22, 2024	9.49	9.54	9.49	9.53
4422	NYSE	AGD	Wed, Feb 21, 2024	9.37	9.43	9.35	9.43
4421	NYSE	AGD	Tue, Feb 20, 2024	9.48	9.49	9.40	9.36
4420	NYSE	AGD	Fri, Feb 16, 2024	9.49	9.49	9.42	9.43
4419	NYSE	AGD	Thu, Feb 15, 2024	9.40	9.46	9.39	9.45
4418	NYSE	AGD	Wed, Feb 14, 2024	9.37	9.41	9.37	9.39
4417	NYSE	AGD	Tue, Feb 13, 2024	9.36	9.39	9.28	9.30
4416	NYSE	AGD	Mon, Feb 12, 2024	9.43	9.49	9.43	9.45
4415	NYSE	AGD	Fri, Feb 9, 2024	9.40	9.42	9.39	9.42
4414	NYSE	AGD	Thu, Feb 8, 2024	9.40	9.40	9.36	9.40
4413	NYSE	AGD	Wed, Feb 7, 2024	9.31	9.40	9.31	9.38
4412	NYSE	AGD	Tue, Feb 6, 2024	9.20	9.30	9.20	9.29
4411	NYSE	AGD	Mon, Feb 5, 2024	9.24	9.24	9.17	9.18
4410	NYSE	AGD	Fri, Feb 2, 2024	9.31	9.31	9.24	9.25
4409	NYSE	AGD	Thu, Feb 1, 2024	9.22	9.34	9.21	9.32
4408	NYSE	AGD	Wed, Jan 31, 2024	9.36	9.36	9.20	9.21
4407	NYSE	AGD	Tue, Jan 30, 2024	9.30	9.33	9.27	9.32
4406	NYSE	AGD	Mon, Jan 29, 2024	9.23	9.31	9.23	9.31
4405	NYSE	AGD	Fri, Jan 26, 2024	9.22	9.24	9.20	9.23
4404	NYSE	AGD	Thu, Jan 25, 2024	9.20	9.23	9.18	9.20
4403	NYSE	AGD	Wed, Jan 24, 2024	9.27	9.28	9.18	9.19
4402	NYSE	AGD	Tue, Jan 23, 2024	9.22	9.25	9.15	9.18
4401	NYSE	AGD	Mon, Jan 22, 2024	9.25	9.32	9.22	9.19
4400	NYSE	AGD	Fri, Jan 19, 2024	9.25	9.26	9.20	9.25
4399	NYSE	AGD	Thu, Jan 18, 2024	9.17	9.28	9.16	9.23
4398	NYSE	AGD	Wed, Jan 17, 2024	9.21	9.21	9.09	9.10
4397	NYSE	AGD	Tue, Jan 16, 2024	9.31	9.32	9.26	9.27
4396	NYSE	AGD	Fri, Jan 12, 2024	9.35	9.38	9.31	9.33
4395	NYSE	AGD	Thu, Jan 11, 2024	9.36	9.37	9.28	9.32
4394	NYSE	AGD	Wed, Jan 10, 2024	9.35	9.39	9.31	9.34
4393	NYSE	AGD	Tue, Jan 9, 2024	9.35	9.35	9.30	9.34
4392	NYSE	AGD	Mon, Jan 8, 2024	9.28	9.37	9.27	9.37
4391	NYSE	AGD	Fri, Jan 5, 2024	9.20	9.30	9.20	9.24
4390	NYSE	AGD	Thu, Jan 4, 2024	9.20	9.28	9.20	9.28
4389	NYSE	AGD	Wed, Jan 3, 2024	9.28	9.28	9.18	9.24
4388	NYSE	AGD	Tue, Jan 2, 2024	9.29	9.33	9.27	9.29
4387	NYSE	AGD	Fri, Dec 29, 2023	9.37	9.37	9.30	9.34
4386	NYSE	AGD	Thu, Dec 28, 2023	9.39	9.42	9.35	9.37
4385	NYSE	AGD	Wed, Dec 27, 2023	9.44	9.49	9.41	9.35
4384	NYSE	AGD	Tue, Dec 26, 2023	9.39	9.48	9.37	9.48
4383	NYSE	AGD	Fri, Dec 22, 2023	9.42	9.49	9.37	9.40
4382	NYSE	AGD	Thu, Dec 21, 2023	9.39	9.40	9.34	9.39
4381	NYSE	AGD	Wed, Dec 20, 2023	9.44	9.49	9.31	9.31
4380	NYSE	AGD	Tue, Dec 19, 2023	9.42	9.44	9.42	9.44
4379	NYSE	AGD	Mon, Dec 18, 2023	9.42	9.42	9.35	9.38
4378	NYSE	AGD	Fri, Dec 15, 2023	9.38	9.42	9.36	9.39
4377	NYSE	AGD	Thu, Dec 14, 2023	9.35	9.44	9.35	9.41
4376	NYSE	AGD	Wed, Dec 13, 2023	9.22	9.32	9.21	9.31
4375	NYSE	AGD	Tue, Dec 12, 2023	9.16	9.21	9.16	9.18
4374	NYSE	AGD	Mon, Dec 11, 2023	9.21	9.21	9.16	9.19
4373	NYSE	AGD	Fri, Dec 8, 2023	9.19	9.20	9.16	9.20
4372	NYSE	AGD	Thu, Dec 7, 2023	9.17	9.22	9.11	9.18
4371	NYSE	AGD	Wed, Dec 6, 2023	9.20	9.21	9.10	9.13
4370	NYSE	AGD	Tue, Dec 5, 2023	9.13	9.15	9.11	9.12
4369	NYSE	AGD	Mon, Dec 4, 2023	9.22	9.22	9.12	9.15
4368	NYSE	AGD	Fri, Dec 1, 2023	9.14	9.23	9.13	9.23
4367	NYSE	AGD	Thu, Nov 30, 2023	9.15	9.16	9.07	9.09
4366	NYSE	AGD	Wed, Nov 29, 2023	9.14	9.15	9.09	9.11
4365	NYSE	AGD	Tue, Nov 28, 2023	9.06	9.13	9.05	9.09
4364	NYSE	AGD	Mon, Nov 27, 2023	9.07	9.15	9.04	9.06
4363	NYSE	AGD	Fri, Nov 24, 2023	9.08	9.12	9.07	9.12
4362	NYSE	AGD	Wed, Nov 22, 2023	9.06	9.12	9.03	9.06
4361	NYSE	AGD	Tue, Nov 21, 2023	9.04	9.06	9.03	9.06
4360	NYSE	AGD	Mon, Nov 20, 2023	9.11	9.12	9.07	9.05
4359	NYSE	AGD	Fri, Nov 17, 2023	9.05	9.06	9.02	9.05
4358	NYSE	AGD	Thu, Nov 16, 2023	8.99	9.01	8.97	9.01
4357	NYSE	AGD	Wed, Nov 15, 2023	9.00	9.03	8.97	8.98
4356	NYSE	AGD	Tue, Nov 14, 2023	8.88	9.00	8.88	8.98
4355	NYSE	AGD	Mon, Nov 13, 2023	8.76	8.79	8.73	8.77
4354	NYSE	AGD	Fri, Nov 10, 2023	8.65	8.77	8.65	8.77
4353	NYSE	AGD	Thu, Nov 9, 2023	8.71	8.76	8.62	8.63
4352	NYSE	AGD	Wed, Nov 8, 2023	8.78	8.80	8.68	8.69
4351	NYSE	AGD	Tue, Nov 7, 2023	8.73	8.79	8.69	8.79
4350	NYSE	AGD	Mon, Nov 6, 2023	8.70	8.76	8.68	8.72
4349	NYSE	AGD	Fri, Nov 3, 2023	8.65	8.75	8.65	8.70
4348	NYSE	AGD	Thu, Nov 2, 2023	8.55	8.63	8.41	8.63
4347	NYSE	AGD	Wed, Nov 1, 2023	8.42	8.48	8.37	8.46
4346	NYSE	AGD	Tue, Oct 31, 2023	8.43	8.50	8.31	8.40
4345	NYSE	AGD	Mon, Oct 30, 2023	8.29	8.32	8.21	8.31
4344	NYSE	AGD	Fri, Oct 27, 2023	8.24	8.30	8.20	8.23
4343	NYSE	AGD	Thu, Oct 26, 2023	8.22	8.25	8.20	8.20
4342	NYSE	AGD	Wed, Oct 25, 2023	8.31	8.39	8.21	8.24
4341	NYSE	AGD	Tue, Oct 24, 2023	8.34	8.47	8.30	8.33
4340	NYSE	AGD	Mon, Oct 23, 2023	8.33	8.38	8.21	8.29
4339	NYSE	AGD	Fri, Oct 20, 2023	8.47	8.50	8.39	8.34
4338	NYSE	AGD	Thu, Oct 19, 2023	8.54	8.55	8.46	8.48
4337	NYSE	AGD	Wed, Oct 18, 2023	8.62	8.64	8.51	8.54
4336	NYSE	AGD	Tue, Oct 17, 2023	8.58	8.71	8.58	8.65
4335	NYSE	AGD	Mon, Oct 16, 2023	8.61	8.70	8.61	8.67
4334	NYSE	AGD	Fri, Oct 13, 2023	8.64	8.66	8.54	8.55
4333	NYSE	AGD	Thu, Oct 12, 2023	8.65	8.68	8.57	8.61
4332	NYSE	AGD	Wed, Oct 11, 2023	8.72	8.74	8.63	8.67
4331	NYSE	AGD	Tue, Oct 10, 2023	8.71	8.73	8.67	8.70
4330	NYSE	AGD	Mon, Oct 9, 2023	8.62	8.64	8.50	8.64
4329	NYSE	AGD	Fri, Oct 6, 2023	8.51	8.63	8.45	8.62
4328	NYSE	AGD	Thu, Oct 5, 2023	8.50	8.52	8.45	8.51
4327	NYSE	AGD	Wed, Oct 4, 2023	8.47	8.54	8.41	8.52
4326	NYSE	AGD	Tue, Oct 3, 2023	8.47	8.53	8.43	8.46
4325	NYSE	AGD	Mon, Oct 2, 2023	8.64	8.64	8.53	8.56
4324	NYSE	AGD	Fri, Sep 29, 2023	8.80	8.85	8.64	8.66
4323	NYSE	AGD	Thu, Sep 28, 2023	8.63	8.67	8.60	8.65
4322	NYSE	AGD	Wed, Sep 27, 2023	8.69	8.69	8.60	8.62
4321	NYSE	AGD	Tue, Sep 26, 2023	8.74	8.77	8.65	8.67
4320	NYSE	AGD	Mon, Sep 25, 2023	8.86	8.90	8.73	8.78
4319	NYSE	AGD	Fri, Sep 22, 2023	9.11	9.11	8.88	8.90
4318	NYSE	AGD	Thu, Sep 21, 2023	9.02	9.02	8.90	8.91
4317	NYSE	AGD	Wed, Sep 20, 2023	9.15	9.19	9.10	9.04
4316	NYSE	AGD	Tue, Sep 19, 2023	9.10	9.13	9.08	9.09
4315	NYSE	AGD	Mon, Sep 18, 2023	9.12	9.16	9.11	9.12
4314	NYSE	AGD	Fri, Sep 15, 2023	9.17	9.18	9.11	9.13
4313	NYSE	AGD	Thu, Sep 14, 2023	9.17	9.22	9.13	9.17
4312	NYSE	AGD	Wed, Sep 13, 2023	9.15	9.16	9.07	9.09
4311	NYSE	AGD	Tue, Sep 12, 2023	9.13	9.17	9.12	9.12
4310	NYSE	AGD	Mon, Sep 11, 2023	9.22	9.23	9.10	9.20
4309	NYSE	AGD	Fri, Sep 8, 2023	9.16	9.19	9.12	9.15
4308	NYSE	AGD	Thu, Sep 7, 2023	9.15	9.17	9.12	9.16
4307	NYSE	AGD	Wed, Sep 6, 2023	9.23	9.25	9.11	9.18
4306	NYSE	AGD	Tue, Sep 5, 2023	9.30	9.33	9.23	9.24
4305	NYSE	AGD	Fri, Sep 1, 2023	9.27	9.34	9.26	9.28
4304	NYSE	AGD	Thu, Aug 31, 2023	9.44	9.46	9.21	9.22
4303	NYSE	AGD	Wed, Aug 30, 2023	9.38	9.41	9.35	9.38
4302	NYSE	AGD	Tue, Aug 29, 2023	9.27	9.38	9.27	9.37
4301	NYSE	AGD	Mon, Aug 28, 2023	9.23	9.25	9.21	9.25
4300	NYSE	AGD	Fri, Aug 25, 2023	9.14	9.22	9.13	9.17
4299	NYSE	AGD	Thu, Aug 24, 2023	9.28	9.30	9.13	9.15
4298	NYSE	AGD	Wed, Aug 23, 2023	9.34	9.34	9.23	9.28
4297	NYSE	AGD	Tue, Aug 22, 2023	9.54	9.54	9.23	9.18
4296	NYSE	AGD	Mon, Aug 21, 2023	9.22	9.30	9.19	9.24
4295	NYSE	AGD	Fri, Aug 18, 2023	9.23	9.24	9.15	9.17
4294	NYSE	AGD	Thu, Aug 17, 2023	9.36	9.37	9.19	9.20
4293	NYSE	AGD	Wed, Aug 16, 2023	9.37	9.42	9.30	9.31
4292	NYSE	AGD	Tue, Aug 15, 2023	9.52	9.52	9.36	9.37
4291	NYSE	AGD	Mon, Aug 14, 2023	9.46	9.47	9.41	9.47
4290	NYSE	AGD	Fri, Aug 11, 2023	9.51	9.52	9.42	9.45
4289	NYSE	AGD	Thu, Aug 10, 2023	9.50	9.60	9.46	9.46
4288	NYSE	AGD	Wed, Aug 9, 2023	9.44	9.49	9.43	9.46
4287	NYSE	AGD	Tue, Aug 8, 2023	9.47	9.47	9.39	9.40
4286	NYSE	AGD	Mon, Aug 7, 2023	9.43	9.52	9.40	9.48
4285	NYSE	AGD	Fri, Aug 4, 2023	9.50	9.53	9.38	9.39
4284	NYSE	AGD	Thu, Aug 3, 2023	9.48	9.49	9.45	9.48
4283	NYSE	AGD	Wed, Aug 2, 2023	9.59	9.59	9.48	9.49
4282	NYSE	AGD	Tue, Aug 1, 2023	9.69	9.69	9.61	9.61
4281	NYSE	AGD	Mon, Jul 31, 2023	9.75	9.75	9.65	9.70
4280	NYSE	AGD	Fri, Jul 28, 2023	9.69	9.72	9.67	9.69
4279	NYSE	AGD	Thu, Jul 27, 2023	9.75	9.75	9.59	9.61
4278	NYSE	AGD	Wed, Jul 26, 2023	9.63	9.71	9.63	9.69
4277	NYSE	AGD	Tue, Jul 25, 2023	9.73	9.73	9.68	9.71
4276	NYSE	AGD	Mon, Jul 24, 2023	9.75	9.75	9.66	9.69
4275	NYSE	AGD	Fri, Jul 21, 2023	9.69	9.69	9.63	9.64
4274	NYSE	AGD	Thu, Jul 20, 2023	9.72	9.72	9.67	9.63
4273	NYSE	AGD	Wed, Jul 19, 2023	9.72	9.72	9.64	9.70
4272	NYSE	AGD	Tue, Jul 18, 2023	9.64	9.69	9.60	9.67
4271	NYSE	AGD	Mon, Jul 17, 2023	9.65	9.70	9.60	9.61
4270	NYSE	AGD	Fri, Jul 14, 2023	9.74	9.75	9.63	9.64
4269	NYSE	AGD	Thu, Jul 13, 2023	9.68	9.78	9.67	9.71
4268	NYSE	AGD	Wed, Jul 12, 2023	9.54	9.68	9.51	9.63
4267	NYSE	AGD	Tue, Jul 11, 2023	9.49	9.51	9.41	9.47
4266	NYSE	AGD	Mon, Jul 10, 2023	9.47	9.50	9.42	9.45
4265	NYSE	AGD	Fri, Jul 7, 2023	9.45	9.49	9.43	9.45
4264	NYSE	AGD	Thu, Jul 6, 2023	9.50	9.51	9.39	9.39
4263	NYSE	AGD	Wed, Jul 5, 2023	9.52	9.55	9.50	9.50
4262	NYSE	AGD	Mon, Jul 3, 2023	9.57	9.60	9.51	9.56
4261	NYSE	AGD	Fri, Jun 30, 2023	9.64	9.66	9.52	9.54
4260	NYSE	AGD	Thu, Jun 29, 2023	9.50	9.54	9.50	9.51
4259	NYSE	AGD	Wed, Jun 28, 2023	9.43	9.51	9.41	9.49
4258	NYSE	AGD	Tue, Jun 27, 2023	9.47	9.48	9.39	9.43
4257	NYSE	AGD	Mon, Jun 26, 2023	9.39	9.46	9.37	9.41
4256	NYSE	AGD	Fri, Jun 23, 2023	9.44	9.46	9.38	9.39
4255	NYSE	AGD	Thu, Jun 22, 2023	9.43	9.47	9.38	9.45
4254	NYSE	AGD	Wed, Jun 21, 2023	9.47	9.60	9.47	9.43
4253	NYSE	AGD	Tue, Jun 20, 2023	9.64	9.64	9.45	9.47
4252	NYSE	AGD	Fri, Jun 16, 2023	9.63	9.66	9.52	9.61
4251	NYSE	AGD	Thu, Jun 15, 2023	9.52	9.58	9.51	9.58
4250	NYSE	AGD	Wed, Jun 14, 2023	9.58	9.59	9.45	9.50
4249	NYSE	AGD	Tue, Jun 13, 2023	9.39	9.51	9.39	9.49
4248	NYSE	AGD	Mon, Jun 12, 2023	9.36	9.37	9.31	9.37
4247	NYSE	AGD	Fri, Jun 9, 2023	9.33	9.38	9.30	9.32
4246	NYSE	AGD	Thu, Jun 8, 2023	9.31	9.32	9.26	9.30
4245	NYSE	AGD	Wed, Jun 7, 2023	9.41	9.41	9.25	9.28
4244	NYSE	AGD	Tue, Jun 6, 2023	9.32	9.40	9.27	9.36
4243	NYSE	AGD	Mon, Jun 5, 2023	9.31	9.33	9.30	9.32
4242	NYSE	AGD	Fri, Jun 2, 2023	9.29	9.34	9.29	9.32
4241	NYSE	AGD	Thu, Jun 1, 2023	9.15	9.29	9.15	9.22
4240	NYSE	AGD	Wed, May 31, 2023	9.17	9.17	9.07	9.12
4239	NYSE	AGD	Tue, May 30, 2023	9.29	9.29	9.14	9.15
4238	NYSE	AGD	Fri, May 26, 2023	9.15	9.27	9.15	9.25
4237	NYSE	AGD	Thu, May 25, 2023	9.19	9.19	9.11	9.15
4236	NYSE	AGD	Wed, May 24, 2023	9.24	9.24	9.09	9.13
4235	NYSE	AGD	Tue, May 23, 2023	9.26	9.33	9.22	9.23
4234	NYSE	AGD	Mon, May 22, 2023	9.34	9.36	9.31	9.31
4233	NYSE	AGD	Fri, May 19, 2023	9.37	9.38	9.34	9.35
4232	NYSE	AGD	Thu, May 18, 2023	9.32	9.37	9.28	9.37
4231	NYSE	AGD	Wed, May 17, 2023	9.29	9.39	9.29	9.32
4230	NYSE	AGD	Tue, May 16, 2023	9.37	9.37	9.25	9.27
4229	NYSE	AGD	Mon, May 15, 2023	9.32	9.41	9.32	9.39
4228	NYSE	AGD	Fri, May 12, 2023	9.31	9.36	9.26	9.29
4227	NYSE	AGD	Thu, May 11, 2023	9.31	9.33	9.28	9.31
4226	NYSE	AGD	Wed, May 10, 2023	9.38	9.39	9.28	9.30
4225	NYSE	AGD	Tue, May 9, 2023	9.36	9.36	9.30	9.31
4224	NYSE	AGD	Mon, May 8, 2023	9.37	9.41	9.36	9.37
4223	NYSE	AGD	Fri, May 5, 2023	9.30	9.39	9.26	9.36
4222	NYSE	AGD	Thu, May 4, 2023	9.26	9.27	9.21	9.22
4221	NYSE	AGD	Wed, May 3, 2023	9.32	9.35	9.26	9.26
4220	NYSE	AGD	Tue, May 2, 2023	9.41	9.44	9.28	9.30
4219	NYSE	AGD	Mon, May 1, 2023	9.55	9.55	9.43	9.45
4218	NYSE	AGD	Fri, Apr 28, 2023	9.55	9.57	9.44	9.53
4217	NYSE	AGD	Thu, Apr 27, 2023	9.34	9.48	9.33	9.45
4216	NYSE	AGD	Wed, Apr 26, 2023	9.43	9.43	9.26	9.31
4215	NYSE	AGD	Tue, Apr 25, 2023	9.45	9.46	9.33	9.34
4214	NYSE	AGD	Mon, Apr 24, 2023	9.48	9.50	9.42	9.43
4213	NYSE	AGD	Fri, Apr 21, 2023	9.52	9.52	9.46	9.48
4212	NYSE	AGD	Thu, Apr 20, 2023	9.58	9.58	9.47	9.49
4211	NYSE	AGD	Wed, Apr 19, 2023	9.59	9.63	9.54	9.57
4210	NYSE	AGD	Tue, Apr 18, 2023	9.59	9.62	9.53	9.57
4209	NYSE	AGD	Mon, Apr 17, 2023	9.52	9.54	9.48	9.54
4208	NYSE	AGD	Fri, Apr 14, 2023	9.51	9.51	9.45	9.48
4207	NYSE	AGD	Thu, Apr 13, 2023	9.42	9.52	9.42	9.49
4206	NYSE	AGD	Wed, Apr 12, 2023	9.38	9.48	9.35	9.40
4205	NYSE	AGD	Tue, Apr 11, 2023	9.36	9.38	9.33	9.36
4204	NYSE	AGD	Mon, Apr 10, 2023	9.25	9.40	9.25	9.38
4203	NYSE	AGD	Thu, Apr 6, 2023	9.35	9.35	9.27	9.28
4202	NYSE	AGD	Wed, Apr 5, 2023	9.33	9.35	9.25	9.34
4201	NYSE	AGD	Tue, Apr 4, 2023	9.38	9.40	9.31	9.33
4200	NYSE	AGD	Mon, Apr 3, 2023	9.34	9.41	9.26	9.38
4199	NYSE	AGD	Fri, Mar 31, 2023	9.31	9.34	9.27	9.33
4198	NYSE	AGD	Thu, Mar 30, 2023	9.23	9.27	9.21	9.25
4197	NYSE	AGD	Wed, Mar 29, 2023	9.13	9.20	9.12	9.17
4196	NYSE	AGD	Tue, Mar 28, 2023	9.07	9.13	9.03	9.08
4195	NYSE	AGD	Mon, Mar 27, 2023	9.12	9.16	9.06	9.07
4194	NYSE	AGD	Fri, Mar 24, 2023	9.03	9.12	8.97	9.06
4193	NYSE	AGD	Thu, Mar 23, 2023	9.01	9.13	8.99	9.03
4192	NYSE	AGD	Wed, Mar 22, 2023	9.09	9.17	9.02	8.98
4191	NYSE	AGD	Tue, Mar 21, 2023	9.07	9.13	9.07	9.09
4190	NYSE	AGD	Mon, Mar 20, 2023	8.98	9.04	8.98	9.01
4189	NYSE	AGD	Fri, Mar 17, 2023	8.93	9.02	8.93	8.94
4188	NYSE	AGD	Thu, Mar 16, 2023	8.91	9.09	8.89	9.04
4187	NYSE	AGD	Wed, Mar 15, 2023	8.75	8.96	8.75	8.89
4186	NYSE	AGD	Tue, Mar 14, 2023	9.09	9.13	8.93	9.03
4185	NYSE	AGD	Mon, Mar 13, 2023	9.00	9.18	9.00	9.00
4184	NYSE	AGD	Fri, Mar 10, 2023	9.29	9.30	9.10	9.10
4183	NYSE	AGD	Thu, Mar 9, 2023	9.42	9.47	9.31	9.32
4182	NYSE	AGD	Wed, Mar 8, 2023	9.47	9.48	9.40	9.44
4181	NYSE	AGD	Tue, Mar 7, 2023	9.59	9.59	9.44	9.48
4180	NYSE	AGD	Mon, Mar 6, 2023	9.61	9.67	9.55	9.55
4179	NYSE	AGD	Fri, Mar 3, 2023	9.59	9.60	9.51	9.59
4178	NYSE	AGD	Thu, Mar 2, 2023	9.45	9.54	9.42	9.54
4177	NYSE	AGD	Wed, Mar 1, 2023	9.59	9.59	9.44	9.52
4176	NYSE	AGD	Tue, Feb 28, 2023	9.61	9.61	9.46	9.50
4175	NYSE	AGD	Mon, Feb 27, 2023	9.62	10.07	9.53	9.56
4174	NYSE	AGD	Fri, Feb 24, 2023	9.61	9.61	9.41	9.52
4173	NYSE	AGD	Thu, Feb 23, 2023	9.66	9.73	9.56	9.63
4172	NYSE	AGD	Wed, Feb 22, 2023	9.75	9.75	9.58	9.61
4171	NYSE	AGD	Tue, Feb 21, 2023	9.88	9.88	9.65	9.69
4170	NYSE	AGD	Fri, Feb 17, 2023	9.92	10.02	9.78	9.82
4169	NYSE	AGD	Thu, Feb 16, 2023	10.05	10.05	9.88	9.86
4168	NYSE	AGD	Wed, Feb 15, 2023	10.00	10.12	9.91	10.00
4167	NYSE	AGD	Tue, Feb 14, 2023	10.00	10.13	9.86	9.98
4166	NYSE	AGD	Mon, Feb 13, 2023	9.94	9.99	9.88	9.94
4165	NYSE	AGD	Fri, Feb 10, 2023	9.78	9.85	9.76	9.80
4164	NYSE	AGD	Thu, Feb 9, 2023	9.86	9.90	9.75	9.80
4163	NYSE	AGD	Wed, Feb 8, 2023	9.91	9.91	9.77	9.79
4162	NYSE	AGD	Tue, Feb 7, 2023	9.80	9.91	9.75	9.90
4161	NYSE	AGD	Mon, Feb 6, 2023	9.91	9.91	9.79	9.82
4160	NYSE	AGD	Fri, Feb 3, 2023	9.95	10.09	9.95	9.99
4159	NYSE	AGD	Thu, Feb 2, 2023	10.08	10.13	10.04	10.07
4158	NYSE	AGD	Wed, Feb 1, 2023	10.09	10.14	10.00	10.00
4157	NYSE	AGD	Tue, Jan 31, 2023	10.06	10.15	10.06	10.07
4156	NYSE	AGD	Mon, Jan 30, 2023	10.08	10.12	10.00	10.06
4155	NYSE	AGD	Fri, Jan 27, 2023	10.07	10.13	10.07	10.11
4154	NYSE	AGD	Thu, Jan 26, 2023	10.08	10.08	10.01	10.07
4153	NYSE	AGD	Wed, Jan 25, 2023	10.01	10.05	9.96	10.03
4152	NYSE	AGD	Tue, Jan 24, 2023	9.91	10.08	9.91	10.01
4151	NYSE	AGD	Mon, Jan 23, 2023	9.96	9.96	9.85	9.94
4150	NYSE	AGD	Fri, Jan 20, 2023	9.94	10.03	9.88	9.87
4149	NYSE	AGD	Thu, Jan 19, 2023	9.85	10.00	9.80	9.91
4148	NYSE	AGD	Wed, Jan 18, 2023	10.05	10.13	9.86	9.89
4147	NYSE	AGD	Tue, Jan 17, 2023	10.00	10.10	10.00	10.02
4146	NYSE	AGD	Fri, Jan 13, 2023	9.93	10.61	9.93	10.09
4145	NYSE	AGD	Thu, Jan 12, 2023	10.02	10.06	9.92	10.00
4144	NYSE	AGD	Wed, Jan 11, 2023	9.82	9.99	9.82	9.97
4143	NYSE	AGD	Tue, Jan 10, 2023	9.60	9.98	9.57	9.75
4142	NYSE	AGD	Mon, Jan 9, 2023	9.74	9.81	9.55	9.63
4141	NYSE	AGD	Fri, Jan 6, 2023	9.56	9.74	9.56	9.65
4140	NYSE	AGD	Thu, Jan 5, 2023	9.55	9.63	9.50	9.50
4139	NYSE	AGD	Wed, Jan 4, 2023	9.56	9.63	9.52	9.59
4138	NYSE	AGD	Tue, Jan 3, 2023	9.57	9.64	9.41	9.49
4137	NYSE	AGD	Fri, Dec 30, 2022	9.37	9.54	9.36	9.46
4136	NYSE	AGD	Thu, Dec 29, 2022	9.30	9.42	9.25	9.41
4135	NYSE	AGD	Wed, Dec 28, 2022	9.54	9.54	9.23	9.17
4134	NYSE	AGD	Tue, Dec 27, 2022	9.45	10.25	9.31	9.49
4133	NYSE	AGD	Fri, Dec 23, 2022	9.26	9.71	9.26	9.41
4132	NYSE	AGD	Thu, Dec 22, 2022	9.31	9.66	9.19	9.24
4131	NYSE	AGD	Wed, Dec 21, 2022	9.32	9.48	9.27	9.37
4130	NYSE	AGD	Tue, Dec 20, 2022	9.28	9.36	9.02	9.31
4129	NYSE	AGD	Mon, Dec 19, 2022	9.46	9.46	9.17	9.28
4128	NYSE	AGD	Fri, Dec 16, 2022	9.43	9.46	9.33	9.46
4127	NYSE	AGD	Thu, Dec 15, 2022	9.57	9.75	9.47	9.50
4126	NYSE	AGD	Wed, Dec 14, 2022	9.62	9.70	9.56	9.60
4125	NYSE	AGD	Tue, Dec 13, 2022	9.73	9.77	9.55	9.62
4124	NYSE	AGD	Mon, Dec 12, 2022	9.43	9.48	9.41	9.47
4123	NYSE	AGD	Fri, Dec 9, 2022	9.51	9.59	9.38	9.40
4122	NYSE	AGD	Thu, Dec 8, 2022	9.55	9.66	9.50	9.55
4121	NYSE	AGD	Wed, Dec 7, 2022	9.50	9.57	9.50	9.54
4120	NYSE	AGD	Tue, Dec 6, 2022	9.66	9.66	9.49	9.49
4119	NYSE	AGD	Mon, Dec 5, 2022	9.75	9.77	9.62	9.66
4118	NYSE	AGD	Fri, Dec 2, 2022	9.75	9.79	9.50	9.75
4117	NYSE	AGD	Thu, Dec 1, 2022	9.85	9.90	9.77	9.80
4116	NYSE	AGD	Wed, Nov 30, 2022	9.68	9.79	9.57	9.79
4115	NYSE	AGD	Tue, Nov 29, 2022	9.53	9.57	9.50	9.57
4114	NYSE	AGD	Mon, Nov 28, 2022	9.46	9.52	9.46	9.50
4113	NYSE	AGD	Fri, Nov 25, 2022	9.58	9.58	9.45	9.51
4112	NYSE	AGD	Wed, Nov 23, 2022	9.43	9.49	9.40	9.49
4111	NYSE	AGD	Tue, Nov 22, 2022	9.41	9.45	9.33	9.43
4110	NYSE	AGD	Mon, Nov 21, 2022	9.31	9.36	9.26	9.35
4109	NYSE	AGD	Fri, Nov 18, 2022	9.35	9.38	9.29	9.32
4108	NYSE	AGD	Thu, Nov 17, 2022	9.18	9.28	9.18	9.27
4107	NYSE	AGD	Wed, Nov 16, 2022	9.26	9.34	9.21	9.21
4106	NYSE	AGD	Tue, Nov 15, 2022	9.32	9.38	9.27	9.28
4105	NYSE	AGD	Mon, Nov 14, 2022	9.31	9.35	9.20	9.24
4104	NYSE	AGD	Fri, Nov 11, 2022	9.16	9.35	9.16	9.27
4103	NYSE	AGD	Thu, Nov 10, 2022	9.05	9.16	9.03	9.14
4102	NYSE	AGD	Wed, Nov 9, 2022	8.81	8.90	8.75	8.76
4101	NYSE	AGD	Tue, Nov 8, 2022	8.78	8.96	8.76	8.84
4100	NYSE	AGD	Mon, Nov 7, 2022	8.72	8.92	8.69	8.79
4099	NYSE	AGD	Fri, Nov 4, 2022	8.62	8.71	8.56	8.69
4098	NYSE	AGD	Thu, Nov 3, 2022	8.52	8.57	8.48	8.48
4097	NYSE	AGD	Wed, Nov 2, 2022	8.83	8.83	8.56	8.61
4096	NYSE	AGD	Tue, Nov 1, 2022	9.05	9.05	8.84	8.88
4095	NYSE	AGD	Mon, Oct 31, 2022	8.93	8.93	8.86	8.92
4094	NYSE	AGD	Fri, Oct 28, 2022	8.76	8.87	8.67	8.87
4093	NYSE	AGD	Thu, Oct 27, 2022	8.84	8.88	8.73	8.74
4092	NYSE	AGD	Wed, Oct 26, 2022	8.79	8.92	8.76	8.80
4091	NYSE	AGD	Tue, Oct 25, 2022	8.60	8.79	8.60	8.76
4090	NYSE	AGD	Mon, Oct 24, 2022	8.49	8.59	8.47	8.56
4089	NYSE	AGD	Fri, Oct 21, 2022	8.35	8.53	8.33	8.49
4088	NYSE	AGD	Thu, Oct 20, 2022	8.42	8.55	8.37	8.35
4087	NYSE	AGD	Wed, Oct 19, 2022	8.53	8.57	8.41	8.42
4086	NYSE	AGD	Tue, Oct 18, 2022	8.69	9.01	8.52	8.56
4085	NYSE	AGD	Mon, Oct 17, 2022	8.47	8.55	8.47	8.54
4084	NYSE	AGD	Fri, Oct 14, 2022	8.59	8.68	8.32	8.33
4083	NYSE	AGD	Thu, Oct 13, 2022	8.40	8.58	8.23	8.54
4082	NYSE	AGD	Wed, Oct 12, 2022	8.48	8.53	8.44	8.48
4081	NYSE	AGD	Tue, Oct 11, 2022	8.56	8.57	8.42	8.46
4080	NYSE	AGD	Mon, Oct 10, 2022	8.70	8.71	8.57	8.60
4079	NYSE	AGD	Fri, Oct 7, 2022	8.59	8.78	8.44	8.77
4078	NYSE	AGD	Thu, Oct 6, 2022	8.76	8.79	8.67	8.73
4077	NYSE	AGD	Wed, Oct 5, 2022	8.83	8.84	8.71	8.83
4076	NYSE	AGD	Tue, Oct 4, 2022	8.78	8.95	8.78	8.86
4075	NYSE	AGD	Mon, Oct 3, 2022	8.53	8.70	8.51	8.66
4074	NYSE	AGD	Fri, Sep 30, 2022	8.50	8.57	8.43	8.45
4073	NYSE	AGD	Thu, Sep 29, 2022	8.61	8.61	8.38	8.51
4072	NYSE	AGD	Wed, Sep 28, 2022	8.52	8.71	8.49	8.70
4071	NYSE	AGD	Tue, Sep 27, 2022	8.58	8.61	8.42	8.49
4070	NYSE	AGD	Mon, Sep 26, 2022	8.50	8.63	8.45	8.53
4069	NYSE	AGD	Fri, Sep 23, 2022	8.70	8.74	8.51	8.56
4068	NYSE	AGD	Thu, Sep 22, 2022	8.99	9.00	8.75	8.81
4067	NYSE	AGD	Wed, Sep 21, 2022	9.22	9.24	9.00	8.96
4066	NYSE	AGD	Tue, Sep 20, 2022	9.25	9.26	9.17	9.21
4065	NYSE	AGD	Mon, Sep 19, 2022	9.23	9.33	9.21	9.32
4064	NYSE	AGD	Fri, Sep 16, 2022	9.30	9.36	9.25	9.36
4063	NYSE	AGD	Thu, Sep 15, 2022	9.50	9.55	9.35	9.37
4062	NYSE	AGD	Wed, Sep 14, 2022	9.80	9.80	9.50	9.55
4061	NYSE	AGD	Tue, Sep 13, 2022	9.65	9.80	9.46	9.80
4060	NYSE	AGD	Mon, Sep 12, 2022	9.79	9.86	9.73	9.82
4059	NYSE	AGD	Fri, Sep 9, 2022	9.63	9.73	9.60	9.73
4058	NYSE	AGD	Thu, Sep 8, 2022	9.46	9.57	9.46	9.56
4057	NYSE	AGD	Wed, Sep 7, 2022	9.33	9.54	9.33	9.50
4056	NYSE	AGD	Tue, Sep 6, 2022	9.54	9.54	9.36	9.36
4055	NYSE	AGD	Fri, Sep 2, 2022	9.52	9.72	9.49	9.53
4054	NYSE	AGD	Thu, Sep 1, 2022	9.43	9.50	9.33	9.44
4053	NYSE	AGD	Wed, Aug 31, 2022	9.47	9.57	9.43	9.43
4052	NYSE	AGD	Tue, Aug 30, 2022	9.60	9.60	9.43	9.45
4051	NYSE	AGD	Mon, Aug 29, 2022	9.52	9.67	9.52	9.57
4050	NYSE	AGD	Fri, Aug 26, 2022	9.87	9.87	9.54	9.54
4049	NYSE	AGD	Thu, Aug 25, 2022	9.85	9.88	9.79	9.85
4048	NYSE	AGD	Wed, Aug 24, 2022	9.78	9.91	9.78	9.82
4047	NYSE	AGD	Tue, Aug 23, 2022	9.86	9.93	9.79	9.83
4046	NYSE	AGD	Mon, Aug 22, 2022	9.97	10.03	9.88	9.88
4045	NYSE	AGD	Fri, Aug 19, 2022	10.22	10.24	10.05	10.07
4044	NYSE	AGD	Thu, Aug 18, 2022	10.27	10.37	10.22	10.22
4043	NYSE	AGD	Wed, Aug 17, 2022	10.36	10.38	10.17	10.25
4042	NYSE	AGD	Tue, Aug 16, 2022	10.45	10.49	10.39	10.43
4041	NYSE	AGD	Mon, Aug 15, 2022	10.32	10.52	10.30	10.45
4040	NYSE	AGD	Fri, Aug 12, 2022	10.24	10.47	10.21	10.36
4039	NYSE	AGD	Thu, Aug 11, 2022	10.19	10.19	10.08	10.19
4038	NYSE	AGD	Wed, Aug 10, 2022	10.04	10.13	10.02	10.13
4037	NYSE	AGD	Tue, Aug 9, 2022	9.93	9.95	9.87	9.90
4036	NYSE	AGD	Mon, Aug 8, 2022	9.95	10.00	9.90	9.95
4035	NYSE	AGD	Fri, Aug 5, 2022	9.90	9.91	9.82	9.89
4034	NYSE	AGD	Thu, Aug 4, 2022	9.97	9.98	9.46	9.93
4033	NYSE	AGD	Wed, Aug 3, 2022	9.92	9.95	9.86	9.95
4032	NYSE	AGD	Tue, Aug 2, 2022	9.86	9.90	9.77	9.80
4031	NYSE	AGD	Mon, Aug 1, 2022	9.85	9.93	9.79	9.90
4030	NYSE	AGD	Fri, Jul 29, 2022	9.77	9.87	9.77	9.83
4029	NYSE	AGD	Thu, Jul 28, 2022	9.71	9.77	9.57	9.71
4028	NYSE	AGD	Wed, Jul 27, 2022	9.59	9.72	9.56	9.70
4027	NYSE	AGD	Tue, Jul 26, 2022	9.56	9.56	9.50	9.52
4026	NYSE	AGD	Mon, Jul 25, 2022	9.66	9.67	9.52	9.57
4025	NYSE	AGD	Fri, Jul 22, 2022	9.64	9.64	9.49	9.56
4024	NYSE	AGD	Thu, Jul 21, 2022	9.57	9.62	9.49	9.62
4023	NYSE	AGD	Wed, Jul 20, 2022	9.60	9.68	9.55	9.53
4022	NYSE	AGD	Tue, Jul 19, 2022	9.50	9.62	9.49	9.61
4021	NYSE	AGD	Mon, Jul 18, 2022	9.48	9.50	9.36	9.37
4020	NYSE	AGD	Fri, Jul 15, 2022	9.40	9.40	9.30	9.38
4019	NYSE	AGD	Thu, Jul 14, 2022	9.26	9.30	9.20	9.28
4018	NYSE	AGD	Wed, Jul 13, 2022	9.35	9.41	9.30	9.38
4017	NYSE	AGD	Tue, Jul 12, 2022	9.41	9.52	9.37	9.40
4016	NYSE	AGD	Mon, Jul 11, 2022	9.43	9.52	9.35	9.41
4015	NYSE	AGD	Fri, Jul 8, 2022	9.51	9.55	9.46	9.51
4014	NYSE	AGD	Thu, Jul 7, 2022	9.42	9.50	9.39	9.49
4013	NYSE	AGD	Wed, Jul 6, 2022	9.35	9.44	9.25	9.36
4012	NYSE	AGD	Tue, Jul 5, 2022	9.38	9.39	9.23	9.35
4011	NYSE	AGD	Fri, Jul 1, 2022	9.36	9.49	9.30	9.49
4010	NYSE	AGD	Thu, Jun 30, 2022	9.45	9.45	9.31	9.37
4009	NYSE	AGD	Wed, Jun 29, 2022	9.42	9.45	9.39	9.45
4008	NYSE	AGD	Tue, Jun 28, 2022	9.50	9.58	9.41	9.43
4007	NYSE	AGD	Mon, Jun 27, 2022	9.44	9.49	9.39	9.48
4006	NYSE	AGD	Fri, Jun 24, 2022	9.22	9.40	9.22	9.40
4005	NYSE	AGD	Thu, Jun 23, 2022	9.14	9.21	9.08	9.13
4004	NYSE	AGD	Wed, Jun 22, 2022	9.11	9.22	9.10	9.12
4003	NYSE	AGD	Tue, Jun 21, 2022	9.14	9.26	9.12	9.19
4002	NYSE	AGD	Fri, Jun 17, 2022	9.01	9.15	8.95	9.07
4001	NYSE	AGD	Thu, Jun 16, 2022	9.17	9.18	8.99	9.00
4000	NYSE	AGD	Wed, Jun 15, 2022	9.31	9.40	9.20	9.33
3999	NYSE	AGD	Tue, Jun 14, 2022	9.33	9.42	9.21	9.22
3998	NYSE	AGD	Mon, Jun 13, 2022	9.45	9.47	9.30	9.30
3997	NYSE	AGD	Fri, Jun 10, 2022	9.83	9.83	9.59	9.65
3996	NYSE	AGD	Thu, Jun 9, 2022	10.02	10.02	9.88	9.90
3995	NYSE	AGD	Wed, Jun 8, 2022	10.03	10.09	10.01	10.01
3994	NYSE	AGD	Tue, Jun 7, 2022	9.97	10.09	9.97	10.06
3993	NYSE	AGD	Mon, Jun 6, 2022	10.05	10.11	9.97	10.02
3992	NYSE	AGD	Fri, Jun 3, 2022	10.02	10.05	9.93	9.97
3991	NYSE	AGD	Thu, Jun 2, 2022	9.95	10.11	9.93	10.08
3990	NYSE	AGD	Wed, Jun 1, 2022	10.04	10.09	9.91	9.96
3989	NYSE	AGD	Tue, May 31, 2022	10.10	10.11	10.00	10.02
3988	NYSE	AGD	Fri, May 27, 2022	9.99	10.10	9.99	10.09
3987	NYSE	AGD	Thu, May 26, 2022	9.71	9.97	9.71	9.94
3986	NYSE	AGD	Wed, May 25, 2022	9.58	9.72	9.58	9.71
3985	NYSE	AGD	Tue, May 24, 2022	9.60	9.65	9.51	9.58
3984	NYSE	AGD	Mon, May 23, 2022	9.67	9.75	9.65	9.67
3983	NYSE	AGD	Fri, May 20, 2022	9.71	9.74	9.47	9.58
3982	NYSE	AGD	Thu, May 19, 2022	9.59	9.70	9.54	9.60
3981	NYSE	AGD	Wed, May 18, 2022	9.94	9.94	9.66	9.65
3980	NYSE	AGD	Tue, May 17, 2022	9.99	9.99	9.76	9.94
3979	NYSE	AGD	Mon, May 16, 2022	9.64	9.69	9.57	9.64
3978	NYSE	AGD	Fri, May 13, 2022	9.54	9.67	9.50	9.63
3977	NYSE	AGD	Thu, May 12, 2022	9.53	9.61	9.30	9.41
3976	NYSE	AGD	Wed, May 11, 2022	9.72	9.92	9.56	9.58
3975	NYSE	AGD	Tue, May 10, 2022	9.83	9.86	9.67	9.71
3974	NYSE	AGD	Mon, May 9, 2022	9.96	9.96	9.68	9.71
3973	NYSE	AGD	Fri, May 6, 2022	10.07	10.12	9.96	10.08
3972	NYSE	AGD	Thu, May 5, 2022	10.40	10.40	10.01	10.18
3971	NYSE	AGD	Wed, May 4, 2022	10.26	10.48	10.20	10.47
3970	NYSE	AGD	Tue, May 3, 2022	10.15	10.25	10.15	10.23
3969	NYSE	AGD	Mon, May 2, 2022	10.15	10.17	9.93	10.11
3968	NYSE	AGD	Fri, Apr 29, 2022	10.35	10.36	10.11	10.16
3967	NYSE	AGD	Thu, Apr 28, 2022	10.25	10.39	10.19	10.39
3966	NYSE	AGD	Wed, Apr 27, 2022	10.20	10.35	10.16	10.19
3965	NYSE	AGD	Tue, Apr 26, 2022	10.44	10.45	10.19	10.22
3964	NYSE	AGD	Mon, Apr 25, 2022	10.43	10.52	10.35	10.52
3963	NYSE	AGD	Fri, Apr 22, 2022	10.79	10.89	10.54	10.56
3962	NYSE	AGD	Thu, Apr 21, 2022	11.04	11.04	10.75	10.79
3961	NYSE	AGD	Wed, Apr 20, 2022	11.06	11.06	10.98	10.96
3960	NYSE	AGD	Tue, Apr 19, 2022	10.85	10.98	10.85	10.97
3959	NYSE	AGD	Mon, Apr 18, 2022	10.92	10.95	10.85	10.88
3958	NYSE	AGD	Thu, Apr 14, 2022	11.07	11.07	10.90	10.92
3957	NYSE	AGD	Wed, Apr 13, 2022	10.98	11.07	10.98	11.05
3956	NYSE	AGD	Tue, Apr 12, 2022	11.02	11.14	10.94	10.96
3955	NYSE	AGD	Mon, Apr 11, 2022	11.08	11.14	11.02	11.04
3954	NYSE	AGD	Fri, Apr 8, 2022	11.11	11.15	11.06	11.14
3953	NYSE	AGD	Thu, Apr 7, 2022	11.02	11.13	11.00	11.13
3952	NYSE	AGD	Wed, Apr 6, 2022	11.12	11.12	10.71	11.06
3951	NYSE	AGD	Tue, Apr 5, 2022	11.39	11.45	11.19	11.20
3950	NYSE	AGD	Mon, Apr 4, 2022	11.42	11.42	11.31	11.37
3949	NYSE	AGD	Fri, Apr 1, 2022	11.25	11.38	11.25	11.35
3948	NYSE	AGD	Thu, Mar 31, 2022	11.31	11.31	11.19	11.20
3947	NYSE	AGD	Wed, Mar 30, 2022	11.29	11.29	11.23	11.29
3946	NYSE	AGD	Tue, Mar 29, 2022	11.15	11.26	11.14	11.26
3945	NYSE	AGD	Mon, Mar 28, 2022	10.93	11.02	10.91	11.01
3944	NYSE	AGD	Fri, Mar 25, 2022	11.01	11.01	10.89	10.97
3943	NYSE	AGD	Thu, Mar 24, 2022	10.93	11.00	10.89	10.98
3942	NYSE	AGD	Wed, Mar 23, 2022	10.99	11.03	10.91	10.92
3941	NYSE	AGD	Tue, Mar 22, 2022	11.07	11.11	11.05	11.04
3940	NYSE	AGD	Mon, Mar 21, 2022	11.07	11.20	10.98	11.01
3939	NYSE	AGD	Fri, Mar 18, 2022	10.91	11.09	10.86	11.07
3938	NYSE	AGD	Thu, Mar 17, 2022	10.96	10.98	10.69	10.97
3937	NYSE	AGD	Wed, Mar 16, 2022	10.69	10.75	10.52	10.72
3936	NYSE	AGD	Tue, Mar 15, 2022	10.36	10.47	10.31	10.43
3935	NYSE	AGD	Mon, Mar 14, 2022	10.54	10.58	10.26	10.34
3934	NYSE	AGD	Fri, Mar 11, 2022	10.67	10.68	10.49	10.50
3933	NYSE	AGD	Thu, Mar 10, 2022	10.63	10.65	10.52	10.60
3932	NYSE	AGD	Wed, Mar 9, 2022	10.63	10.77	10.59	10.72
3931	NYSE	AGD	Tue, Mar 8, 2022	10.51	10.64	10.37	10.44
3930	NYSE	AGD	Mon, Mar 7, 2022	10.80	10.81	10.43	10.43
3929	NYSE	AGD	Fri, Mar 4, 2022	10.96	10.96	10.77	10.87
3928	NYSE	AGD	Thu, Mar 3, 2022	11.17	11.23	11.00	11.03
3927	NYSE	AGD	Wed, Mar 2, 2022	11.03	11.33	11.00	11.12
3926	NYSE	AGD	Tue, Mar 1, 2022	11.17	11.26	10.97	11.00
3925	NYSE	AGD	Mon, Feb 28, 2022	11.24	11.26	10.96	11.21
3924	NYSE	AGD	Fri, Feb 25, 2022	11.06	11.29	11.06	11.26
3923	NYSE	AGD	Thu, Feb 24, 2022	10.71	11.01	10.54	11.01
3922	NYSE	AGD	Wed, Feb 23, 2022	11.10	11.19	10.96	10.98
3921	NYSE	AGD	Tue, Feb 22, 2022	11.43	11.43	11.00	11.03
3920	NYSE	AGD	Fri, Feb 18, 2022	11.43	11.43	11.28	11.36
3919	NYSE	AGD	Thu, Feb 17, 2022	11.64	11.64	11.46	11.42
3918	NYSE	AGD	Wed, Feb 16, 2022	11.53	11.67	11.49	11.66
3917	NYSE	AGD	Tue, Feb 15, 2022	11.52	11.55	11.47	11.53
3916	NYSE	AGD	Mon, Feb 14, 2022	11.53	11.54	11.35	11.38
3915	NYSE	AGD	Fri, Feb 11, 2022	11.70	11.76	11.44	11.55
3914	NYSE	AGD	Thu, Feb 10, 2022	11.68	11.77	11.66	11.68
3913	NYSE	AGD	Wed, Feb 9, 2022	11.60	11.79	11.60	11.77
3912	NYSE	AGD	Tue, Feb 8, 2022	11.46	11.55	11.42	11.54
3911	NYSE	AGD	Mon, Feb 7, 2022	11.47	11.59	11.44	11.47
3910	NYSE	AGD	Fri, Feb 4, 2022	11.50	11.61	11.46	11.50
3909	NYSE	AGD	Thu, Feb 3, 2022	11.65	11.65	11.50	11.52
3908	NYSE	AGD	Wed, Feb 2, 2022	11.73	11.76	11.65	11.71
3907	NYSE	AGD	Tue, Feb 1, 2022	11.62	11.69	11.61	11.66
3906	NYSE	AGD	Mon, Jan 31, 2022	11.42	11.64	11.42	11.61
3905	NYSE	AGD	Fri, Jan 28, 2022	11.27	11.42	11.01	11.42
3904	NYSE	AGD	Thu, Jan 27, 2022	11.30	11.44	11.17	11.23
3903	NYSE	AGD	Wed, Jan 26, 2022	11.36	11.48	11.16	11.21
3902	NYSE	AGD	Tue, Jan 25, 2022	11.25	11.37	11.12	11.28
3901	NYSE	AGD	Mon, Jan 24, 2022	11.43	11.44	10.92	11.36
3900	NYSE	AGD	Fri, Jan 21, 2022	11.83	11.86	11.59	11.60
3899	NYSE	AGD	Thu, Jan 20, 2022	12.12	12.15	11.91	11.88
3898	NYSE	AGD	Wed, Jan 19, 2022	12.07	12.15	12.04	12.05
3897	NYSE	AGD	Tue, Jan 18, 2022	12.13	12.23	11.99	12.07
3896	NYSE	AGD	Fri, Jan 14, 2022	12.11	12.32	12.10	12.28
3895	NYSE	AGD	Thu, Jan 13, 2022	12.29	12.34	12.14	12.20
3894	NYSE	AGD	Wed, Jan 12, 2022	12.24	12.30	12.20	12.25
3893	NYSE	AGD	Tue, Jan 11, 2022	12.07	12.20	12.06	12.19
3892	NYSE	AGD	Mon, Jan 10, 2022	11.96	12.12	11.91	12.06
3891	NYSE	AGD	Fri, Jan 7, 2022	12.00	12.07	11.95	12.06
3890	NYSE	AGD	Thu, Jan 6, 2022	11.98	12.03	11.95	11.98
3889	NYSE	AGD	Wed, Jan 5, 2022	12.18	12.22	11.99	11.99
3888	NYSE	AGD	Tue, Jan 4, 2022	12.20	12.22	12.19	12.21
3887	NYSE	AGD	Mon, Jan 3, 2022	12.12	12.18	12.09	12.18
3886	NYSE	AGD	Fri, Dec 31, 2021	12.10	12.15	12.09	12.09
3885	NYSE	AGD	Thu, Dec 30, 2021	12.12	12.14	12.10	12.10
3884	NYSE	AGD	Wed, Dec 29, 2021	12.05	12.10	12.03	12.09
3883	NYSE	AGD	Tue, Dec 28, 2021	12.13	12.16	12.07	12.01
3882	NYSE	AGD	Mon, Dec 27, 2021	12.02	12.15	12.01	12.11
3881	NYSE	AGD	Thu, Dec 23, 2021	11.92	12.04	11.87	12.04
3880	NYSE	AGD	Wed, Dec 22, 2021	11.80	11.89	11.74	11.86
3879	NYSE	AGD	Tue, Dec 21, 2021	11.69	11.79	11.64	11.77
3878	NYSE	AGD	Mon, Dec 20, 2021	11.69	11.73	11.59	11.62
3877	NYSE	AGD	Fri, Dec 17, 2021	11.85	11.86	11.73	11.79
3876	NYSE	AGD	Thu, Dec 16, 2021	11.96	11.96	11.81	11.86
3875	NYSE	AGD	Wed, Dec 15, 2021	11.81	11.90	11.70	11.89
3874	NYSE	AGD	Tue, Dec 14, 2021	11.82	11.91	11.82	11.84
3873	NYSE	AGD	Mon, Dec 13, 2021	11.98	11.98	11.86	11.91
3872	NYSE	AGD	Fri, Dec 10, 2021	12.06	12.09	11.93	11.97
3871	NYSE	AGD	Thu, Dec 9, 2021	12.02	12.16	11.92	12.03
3870	NYSE	AGD	Wed, Dec 8, 2021	12.08	12.14	12.00	12.06
3869	NYSE	AGD	Tue, Dec 7, 2021	12.03	12.10	11.86	12.05
3868	NYSE	AGD	Mon, Dec 6, 2021	11.79	11.88	11.76	11.85
3867	NYSE	AGD	Fri, Dec 3, 2021	11.90	11.99	11.76	11.77
3866	NYSE	AGD	Thu, Dec 2, 2021	11.91	12.02	11.77	11.91
3865	NYSE	AGD	Wed, Dec 1, 2021	12.01	12.07	11.86	11.86
3864	NYSE	AGD	Tue, Nov 30, 2021	12.00	12.08	11.90	11.95
3863	NYSE	AGD	Mon, Nov 29, 2021	12.09	12.19	12.02	12.03
3862	NYSE	AGD	Fri, Nov 26, 2021	11.99	12.11	11.79	12.00
3861	NYSE	AGD	Wed, Nov 24, 2021	12.12	12.15	12.09	12.12
3860	NYSE	AGD	Tue, Nov 23, 2021	12.12	12.25	12.08	12.14
3859	NYSE	AGD	Mon, Nov 22, 2021	12.18	12.27	12.15	12.15
3858	NYSE	AGD	Fri, Nov 19, 2021	12.21	12.21	12.10	12.15
3857	NYSE	AGD	Thu, Nov 18, 2021	12.28	12.28	12.18	12.19
3856	NYSE	AGD	Wed, Nov 17, 2021	12.38	12.38	12.22	12.24
3855	NYSE	AGD	Tue, Nov 16, 2021	12.30	12.35	12.28	12.35
3854	NYSE	AGD	Mon, Nov 15, 2021	12.30	12.30	12.18	12.25
3853	NYSE	AGD	Fri, Nov 12, 2021	12.28	12.37	12.20	12.28
3852	NYSE	AGD	Thu, Nov 11, 2021	12.11	12.20	12.11	12.19
3851	NYSE	AGD	Wed, Nov 10, 2021	12.07	12.19	12.00	12.05
3850	NYSE	AGD	Tue, Nov 9, 2021	12.06	12.10	12.05	12.07
3849	NYSE	AGD	Mon, Nov 8, 2021	12.09	12.11	12.01	12.10
3848	NYSE	AGD	Fri, Nov 5, 2021	12.05	12.09	11.98	12.02
3847	NYSE	AGD	Thu, Nov 4, 2021	12.06	12.06	11.96	12.02
3846	NYSE	AGD	Wed, Nov 3, 2021	12.01	12.06	11.98	12.06
3845	NYSE	AGD	Tue, Nov 2, 2021	11.99	12.07	11.95	11.99
3844	NYSE	AGD	Mon, Nov 1, 2021	12.01	12.09	11.99	12.02
3843	NYSE	AGD	Fri, Oct 29, 2021	11.96	12.02	11.91	12.01
3842	NYSE	AGD	Thu, Oct 28, 2021	11.97	12.04	11.92	12.04
3841	NYSE	AGD	Wed, Oct 27, 2021	12.01	12.05	11.88	11.94
3840	NYSE	AGD	Tue, Oct 26, 2021	12.03	12.12	11.96	12.04
3839	NYSE	AGD	Mon, Oct 25, 2021	12.01	12.05	11.96	12.03
3838	NYSE	AGD	Fri, Oct 22, 2021	12.01	12.07	11.97	12.02
3837	NYSE	AGD	Thu, Oct 21, 2021	12.04	12.15	11.97	11.98
3836	NYSE	AGD	Wed, Oct 20, 2021	12.10	12.15	12.09	12.07
3835	NYSE	AGD	Tue, Oct 19, 2021	12.08	12.10	12.02	12.06
3834	NYSE	AGD	Mon, Oct 18, 2021	12.01	12.01	11.97	12.01
3833	NYSE	AGD	Fri, Oct 15, 2021	12.05	12.08	11.96	12.02
3832	NYSE	AGD	Thu, Oct 14, 2021	11.82	12.07	11.78	11.96
3831	NYSE	AGD	Wed, Oct 13, 2021	11.82	11.83	11.74	11.82
3830	NYSE	AGD	Tue, Oct 12, 2021	11.79	11.85	11.74	11.81
3829	NYSE	AGD	Mon, Oct 11, 2021	11.76	12.02	11.76	11.77
3828	NYSE	AGD	Fri, Oct 8, 2021	11.77	11.78	11.71	11.75
3827	NYSE	AGD	Thu, Oct 7, 2021	11.69	11.79	11.64	11.75
3826	NYSE	AGD	Wed, Oct 6, 2021	11.49	11.62	11.49	11.60
3825	NYSE	AGD	Tue, Oct 5, 2021	11.58	11.67	11.58	11.59
3824	NYSE	AGD	Mon, Oct 4, 2021	11.62	11.76	11.50	11.51
3823	NYSE	AGD	Fri, Oct 1, 2021	11.62	11.71	11.60	11.62
3822	NYSE	AGD	Thu, Sep 30, 2021	11.80	11.82	11.62	11.62
3821	NYSE	AGD	Wed, Sep 29, 2021	11.81	11.88	11.70	11.72
3820	NYSE	AGD	Tue, Sep 28, 2021	12.04	12.05	11.62	11.73
3819	NYSE	AGD	Mon, Sep 27, 2021	11.98	12.04	11.91	12.04
3818	NYSE	AGD	Fri, Sep 24, 2021	11.84	12.14	11.83	11.98
3817	NYSE	AGD	Thu, Sep 23, 2021	11.81	11.98	11.81	11.91
3816	NYSE	AGD	Wed, Sep 22, 2021	11.79	11.91	11.79	11.80
3815	NYSE	AGD	Tue, Sep 21, 2021	11.77	11.81	11.67	11.73
3814	NYSE	AGD	Mon, Sep 20, 2021	11.83	11.92	11.57	11.68
3813	NYSE	AGD	Fri, Sep 17, 2021	12.15	12.15	11.94	12.08
3812	NYSE	AGD	Thu, Sep 16, 2021	12.14	12.22	12.12	12.11
3811	NYSE	AGD	Wed, Sep 15, 2021	12.13	12.22	12.13	12.20
3810	NYSE	AGD	Tue, Sep 14, 2021	12.36	12.36	12.10	12.15
3809	NYSE	AGD	Mon, Sep 13, 2021	12.40	12.40	12.26	12.32
3808	NYSE	AGD	Fri, Sep 10, 2021	12.43	12.44	12.34	12.34
3807	NYSE	AGD	Thu, Sep 9, 2021	12.46	12.58	12.32	12.40
3806	NYSE	AGD	Wed, Sep 8, 2021	12.42	12.47	12.42	12.43
3805	NYSE	AGD	Tue, Sep 7, 2021	12.48	12.66	12.42	12.42
3804	NYSE	AGD	Fri, Sep 3, 2021	12.45	12.49	12.41	12.48
3803	NYSE	AGD	Thu, Sep 2, 2021	12.43	12.48	12.41	12.42
3802	NYSE	AGD	Wed, Sep 1, 2021	12.42	12.43	12.39	12.42
3801	NYSE	AGD	Tue, Aug 31, 2021	12.35	12.43	12.33	12.43
3800	NYSE	AGD	Mon, Aug 30, 2021	12.32	12.35	12.31	12.34
3799	NYSE	AGD	Fri, Aug 27, 2021	12.35	12.35	12.32	12.34
3798	NYSE	AGD	Thu, Aug 26, 2021	12.31	12.34	12.30	12.34
3797	NYSE	AGD	Wed, Aug 25, 2021	12.33	12.35	12.31	12.34
3796	NYSE	AGD	Tue, Aug 24, 2021	12.35	12.35	12.30	12.34
3795	NYSE	AGD	Mon, Aug 23, 2021	12.39	12.39	12.27	12.32
3794	NYSE	AGD	Fri, Aug 20, 2021	12.30	12.32	12.19	12.26
3793	NYSE	AGD	Thu, Aug 19, 2021	12.30	12.32	12.27	12.28
3792	NYSE	AGD	Wed, Aug 18, 2021	12.47	12.54	12.42	12.36
3791	NYSE	AGD	Tue, Aug 17, 2021	12.32	12.52	12.27	12.51
3790	NYSE	AGD	Mon, Aug 16, 2021	12.31	12.39	12.13	12.38
3789	NYSE	AGD	Fri, Aug 13, 2021	12.35	12.40	12.27	12.39
3788	NYSE	AGD	Thu, Aug 12, 2021	12.29	12.35	12.28	12.34
3787	NYSE	AGD	Wed, Aug 11, 2021	12.32	12.35	12.24	12.32
3786	NYSE	AGD	Tue, Aug 10, 2021	12.29	12.36	12.25	12.33
3785	NYSE	AGD	Mon, Aug 9, 2021	12.21	12.30	12.14	12.30
3784	NYSE	AGD	Fri, Aug 6, 2021	12.19	12.19	12.17	12.19
3783	NYSE	AGD	Thu, Aug 5, 2021	12.14	12.17	12.09	12.17
3782	NYSE	AGD	Wed, Aug 4, 2021	12.13	12.16	12.10	12.11
3781	NYSE	AGD	Tue, Aug 3, 2021	12.16	12.17	12.10	12.16
3780	NYSE	AGD	Mon, Aug 2, 2021	12.17	12.20	12.09	12.12
3779	NYSE	AGD	Fri, Jul 30, 2021	12.13	12.14	12.04	12.08
3778	NYSE	AGD	Thu, Jul 29, 2021	12.13	12.13	12.02	12.10
3777	NYSE	AGD	Wed, Jul 28, 2021	12.05	12.05	11.99	12.02
3776	NYSE	AGD	Tue, Jul 27, 2021	12.02	12.04	11.89	11.96
3775	NYSE	AGD	Mon, Jul 26, 2021	12.07	12.07	12.00	12.04
3774	NYSE	AGD	Fri, Jul 23, 2021	12.09	12.11	12.00	12.05
3773	NYSE	AGD	Thu, Jul 22, 2021	12.10	12.10	11.94	12.00
3772	NYSE	AGD	Wed, Jul 21, 2021	12.03	12.12	11.89	12.02
3771	NYSE	AGD	Tue, Jul 20, 2021	11.77	12.02	11.77	11.95
3770	NYSE	AGD	Mon, Jul 19, 2021	11.91	12.12	11.65	11.80
3769	NYSE	AGD	Fri, Jul 16, 2021	12.04	12.16	11.96	11.96
3768	NYSE	AGD	Thu, Jul 15, 2021	12.10	12.14	11.95	12.02
3767	NYSE	AGD	Wed, Jul 14, 2021	12.14	12.15	12.05	12.10
3766	NYSE	AGD	Tue, Jul 13, 2021	12.01	12.09	12.00	12.05
3765	NYSE	AGD	Mon, Jul 12, 2021	11.88	12.02	11.88	11.99
3764	NYSE	AGD	Fri, Jul 9, 2021	11.87	11.94	11.84	11.87
3763	NYSE	AGD	Thu, Jul 8, 2021	11.91	11.91	11.61	11.76
3762	NYSE	AGD	Wed, Jul 7, 2021	12.01	12.19	11.86	11.89
3761	NYSE	AGD	Tue, Jul 6, 2021	12.12	12.18	11.95	11.97
3760	NYSE	AGD	Fri, Jul 2, 2021	12.02	12.10	12.00	12.06
3759	NYSE	AGD	Thu, Jul 1, 2021	12.00	12.07	11.95	12.01
3758	NYSE	AGD	Wed, Jun 30, 2021	11.99	12.13	11.96	12.00
3757	NYSE	AGD	Tue, Jun 29, 2021	11.93	12.07	11.90	12.00
3756	NYSE	AGD	Mon, Jun 28, 2021	11.89	11.97	11.89	11.92
3755	NYSE	AGD	Fri, Jun 25, 2021	11.97	12.02	11.87	11.92
3754	NYSE	AGD	Thu, Jun 24, 2021	11.96	12.02	11.91	11.95
3753	NYSE	AGD	Wed, Jun 23, 2021	11.92	12.10	11.89	11.89
3752	NYSE	AGD	Tue, Jun 22, 2021	11.96	12.08	11.91	11.95
3751	NYSE	AGD	Mon, Jun 21, 2021	11.88	12.10	11.87	11.94
3750	NYSE	AGD	Fri, Jun 18, 2021	12.03	12.11	11.86	11.86
3749	NYSE	AGD	Thu, Jun 17, 2021	12.31	12.32	12.06	12.13
3748	NYSE	AGD	Wed, Jun 16, 2021	12.29	12.36	12.18	12.29
3747	NYSE	AGD	Tue, Jun 15, 2021	12.35	12.35	12.20	12.28
3746	NYSE	AGD	Mon, Jun 14, 2021	12.42	12.43	12.25	12.31
3745	NYSE	AGD	Fri, Jun 11, 2021	12.32	12.45	12.32	12.36
3744	NYSE	AGD	Thu, Jun 10, 2021	12.39	12.49	12.29	12.32
3743	NYSE	AGD	Wed, Jun 9, 2021	12.24	12.38	12.24	12.38
3742	NYSE	AGD	Tue, Jun 8, 2021	12.21	12.25	12.18	12.19
3741	NYSE	AGD	Mon, Jun 7, 2021	12.21	12.24	12.08	12.18
3740	NYSE	AGD	Fri, Jun 4, 2021	12.00	12.35	12.00	12.21
3739	NYSE	AGD	Thu, Jun 3, 2021	12.05	12.05	11.92	11.95
3738	NYSE	AGD	Wed, Jun 2, 2021	12.03	12.06	11.98	12.04
3737	NYSE	AGD	Tue, Jun 1, 2021	12.07	12.07	11.94	12.03
3736	NYSE	AGD	Fri, May 28, 2021	12.03	12.08	11.90	12.01
3735	NYSE	AGD	Thu, May 27, 2021	12.05	12.05	11.93	12.00
3734	NYSE	AGD	Wed, May 26, 2021	12.01	12.02	11.96	12.01
3733	NYSE	AGD	Tue, May 25, 2021	11.99	12.01	11.91	12.01
3732	NYSE	AGD	Mon, May 24, 2021	11.90	11.96	11.88	11.96
3731	NYSE	AGD	Fri, May 21, 2021	11.87	11.90	11.81	11.82
3730	NYSE	AGD	Thu, May 20, 2021	11.69	11.81	11.69	11.80
3729	NYSE	AGD	Wed, May 19, 2021	11.78	11.78	11.64	11.66
3728	NYSE	AGD	Tue, May 18, 2021	11.73	11.85	11.73	11.81
3727	NYSE	AGD	Mon, May 17, 2021	11.66	11.76	11.62	11.70
3726	NYSE	AGD	Fri, May 14, 2021	11.59	11.64	11.55	11.63
3725	NYSE	AGD	Thu, May 13, 2021	11.42	11.47	11.37	11.46
3724	NYSE	AGD	Wed, May 12, 2021	11.48	11.65	11.33	11.40
3723	NYSE	AGD	Tue, May 11, 2021	11.68	11.68	11.46	11.53
3722	NYSE	AGD	Mon, May 10, 2021	11.78	11.81	11.68	11.68
3721	NYSE	AGD	Fri, May 7, 2021	11.67	11.75	11.67	11.72
3720	NYSE	AGD	Thu, May 6, 2021	11.61	11.67	11.60	11.65
3719	NYSE	AGD	Wed, May 5, 2021	11.55	11.66	11.51	11.61
3718	NYSE	AGD	Tue, May 4, 2021	11.81	11.81	11.51	11.64
3717	NYSE	AGD	Mon, May 3, 2021	11.68	11.68	11.58	11.65
3716	NYSE	AGD	Fri, Apr 30, 2021	11.69	11.69	11.51	11.59
3715	NYSE	AGD	Thu, Apr 29, 2021	11.65	11.66	11.56	11.64
3714	NYSE	AGD	Wed, Apr 28, 2021	11.57	11.65	11.57	11.58
3713	NYSE	AGD	Tue, Apr 27, 2021	11.57	11.59	11.52	11.54
3712	NYSE	AGD	Mon, Apr 26, 2021	11.61	11.61	11.51	11.54
3711	NYSE	AGD	Fri, Apr 23, 2021	11.52	11.61	11.52	11.59
3710	NYSE	AGD	Thu, Apr 22, 2021	11.59	11.59	11.45	11.49
3709	NYSE	AGD	Wed, Apr 21, 2021	11.50	11.64	11.50	11.56
3708	NYSE	AGD	Tue, Apr 20, 2021	11.54	11.57	11.44	11.52
3707	NYSE	AGD	Mon, Apr 19, 2021	11.64	11.66	11.52	11.54
3706	NYSE	AGD	Fri, Apr 16, 2021	11.59	11.61	11.54	11.60
3705	NYSE	AGD	Thu, Apr 15, 2021	11.59	11.59	11.52	11.56
3704	NYSE	AGD	Wed, Apr 14, 2021	11.54	11.61	11.49	11.53
3703	NYSE	AGD	Tue, Apr 13, 2021	11.45	11.65	11.41	11.51
3702	NYSE	AGD	Mon, Apr 12, 2021	11.48	11.51	11.42	11.47
3701	NYSE	AGD	Fri, Apr 9, 2021	11.47	11.51	11.34	11.48
3700	NYSE	AGD	Thu, Apr 8, 2021	11.44	11.49	11.36	11.49
3699	NYSE	AGD	Wed, Apr 7, 2021	11.32	11.39	11.32	11.37
3698	NYSE	AGD	Tue, Apr 6, 2021	11.29	11.33	11.29	11.32
3697	NYSE	AGD	Mon, Apr 5, 2021	11.29	11.36	11.29	11.31
3696	NYSE	AGD	Thu, Apr 1, 2021	11.17	11.39	11.17	11.26
3695	NYSE	AGD	Wed, Mar 31, 2021	11.12	11.17	11.06	11.14
3694	NYSE	AGD	Tue, Mar 30, 2021	11.09	11.12	11.05	11.11
3693	NYSE	AGD	Mon, Mar 29, 2021	11.02	11.11	11.01	11.10
3692	NYSE	AGD	Fri, Mar 26, 2021	10.97	11.06	10.97	11.06
3691	NYSE	AGD	Thu, Mar 25, 2021	10.90	11.02	10.86	10.96
3690	NYSE	AGD	Wed, Mar 24, 2021	10.96	11.03	10.93	10.93
3689	NYSE	AGD	Tue, Mar 23, 2021	11.04	11.08	10.89	10.93
3688	NYSE	AGD	Mon, Mar 22, 2021	11.03	11.18	11.03	11.10
3687	NYSE	AGD	Fri, Mar 19, 2021	11.08	11.15	11.05	11.12
3686	NYSE	AGD	Thu, Mar 18, 2021	11.14	11.19	11.07	11.07
3685	NYSE	AGD	Wed, Mar 17, 2021	11.16	11.25	11.13	11.25
3684	NYSE	AGD	Tue, Mar 16, 2021	11.21	11.21	11.17	11.19
3683	NYSE	AGD	Mon, Mar 15, 2021	11.10	11.15	11.08	11.14
3682	NYSE	AGD	Fri, Mar 12, 2021	11.04	11.08	10.99	11.06
3681	NYSE	AGD	Thu, Mar 11, 2021	11.08	11.08	11.00	11.04
3680	NYSE	AGD	Wed, Mar 10, 2021	10.94	11.00	10.91	10.96
3679	NYSE	AGD	Tue, Mar 9, 2021	10.84	10.96	10.84	10.91
3678	NYSE	AGD	Mon, Mar 8, 2021	10.80	10.90	10.70	10.70
3677	NYSE	AGD	Fri, Mar 5, 2021	10.82	10.98	10.61	10.79
3676	NYSE	AGD	Thu, Mar 4, 2021	10.86	10.94	10.69	10.76
3675	NYSE	AGD	Wed, Mar 3, 2021	10.97	11.03	10.90	10.90
3674	NYSE	AGD	Tue, Mar 2, 2021	10.99	11.04	10.91	11.00
3673	NYSE	AGD	Mon, Mar 1, 2021	10.84	11.04	10.84	10.99
3672	NYSE	AGD	Fri, Feb 26, 2021	10.84	10.89	10.70	10.79
3671	NYSE	AGD	Thu, Feb 25, 2021	11.02	11.05	10.78	10.83
3670	NYSE	AGD	Wed, Feb 24, 2021	10.96	11.05	10.91	11.05
3669	NYSE	AGD	Tue, Feb 23, 2021	10.95	11.01	10.85	11.01
3668	NYSE	AGD	Mon, Feb 22, 2021	11.03	11.05	10.93	10.98
3667	NYSE	AGD	Fri, Feb 19, 2021	11.05	11.12	11.03	11.03
3666	NYSE	AGD	Thu, Feb 18, 2021	11.04	11.04	10.98	11.03
3665	NYSE	AGD	Wed, Feb 17, 2021	11.13	11.20	11.10	11.13
3664	NYSE	AGD	Tue, Feb 16, 2021	11.19	11.25	11.17	11.17
3663	NYSE	AGD	Fri, Feb 12, 2021	11.09	11.18	11.04	11.18
3662	NYSE	AGD	Thu, Feb 11, 2021	11.10	11.14	10.96	11.11
3661	NYSE	AGD	Wed, Feb 10, 2021	11.04	11.09	11.04	11.08
3660	NYSE	AGD	Tue, Feb 9, 2021	11.02	11.04	10.98	11.04
3659	NYSE	AGD	Mon, Feb 8, 2021	11.00	11.09	10.98	11.02
3658	NYSE	AGD	Fri, Feb 5, 2021	10.96	10.99	10.92	10.95
3657	NYSE	AGD	Thu, Feb 4, 2021	10.84	10.94	10.83	10.91
3656	NYSE	AGD	Wed, Feb 3, 2021	10.84	10.86	10.79	10.79
3655	NYSE	AGD	Tue, Feb 2, 2021	10.79	10.85	10.73	10.81
3654	NYSE	AGD	Mon, Feb 1, 2021	10.60	10.74	10.40	10.65
3653	NYSE	AGD	Fri, Jan 29, 2021	10.71	10.71	10.48	10.53
3652	NYSE	AGD	Thu, Jan 28, 2021	10.68	10.95	10.65	10.74
3651	NYSE	AGD	Wed, Jan 27, 2021	10.72	10.73	10.55	10.64
3650	NYSE	AGD	Tue, Jan 26, 2021	10.81	10.86	10.69	10.83
3649	NYSE	AGD	Mon, Jan 25, 2021	10.85	10.85	10.69	10.80
3648	NYSE	AGD	Fri, Jan 22, 2021	10.82	10.86	10.78	10.84
3647	NYSE	AGD	Thu, Jan 21, 2021	10.90	10.90	10.78	10.86
3646	NYSE	AGD	Wed, Jan 20, 2021	10.85	10.95	10.85	10.86
3645	NYSE	AGD	Tue, Jan 19, 2021	10.74	10.84	10.74	10.79
3644	NYSE	AGD	Fri, Jan 15, 2021	10.73	10.73	10.62	10.71
3643	NYSE	AGD	Thu, Jan 14, 2021	10.77	10.81	10.59	10.77
3642	NYSE	AGD	Wed, Jan 13, 2021	10.73	10.77	10.66	10.70
3641	NYSE	AGD	Tue, Jan 12, 2021	10.60	10.74	10.58	10.72
3640	NYSE	AGD	Mon, Jan 11, 2021	10.65	10.66	10.60	10.66
3639	NYSE	AGD	Fri, Jan 8, 2021	10.70	10.75	10.49	10.70
3638	NYSE	AGD	Thu, Jan 7, 2021	10.58	10.64	10.55	10.62
3637	NYSE	AGD	Wed, Jan 6, 2021	10.42	10.57	10.40	10.55
3636	NYSE	AGD	Tue, Jan 5, 2021	10.30	10.41	10.30	10.41
3635	NYSE	AGD	Mon, Jan 4, 2021	10.50	10.50	10.27	10.31
3634	NYSE	AGD	Thu, Dec 31, 2020	10.41	10.45	10.39	10.44
3633	NYSE	AGD	Wed, Dec 30, 2020	10.50	10.50	10.43	10.46
3632	NYSE	AGD	Tue, Dec 29, 2020	10.51	10.59	10.45	10.45
3631	NYSE	AGD	Mon, Dec 28, 2020	10.41	10.51	10.37	10.44
3630	NYSE	AGD	Thu, Dec 24, 2020	10.37	10.40	10.33	10.38
3629	NYSE	AGD	Wed, Dec 23, 2020	10.34	10.37	10.30	10.34
3628	NYSE	AGD	Tue, Dec 22, 2020	10.23	10.31	10.21	10.28
3627	NYSE	AGD	Mon, Dec 21, 2020	10.26	10.29	10.04	10.26
3626	NYSE	AGD	Fri, Dec 18, 2020	10.44	10.44	10.34	10.38
3625	NYSE	AGD	Thu, Dec 17, 2020	10.44	10.50	10.42	10.42
3624	NYSE	AGD	Wed, Dec 16, 2020	10.44	10.44	10.35	10.41
3623	NYSE	AGD	Tue, Dec 15, 2020	10.27	10.41	10.23	10.35
3622	NYSE	AGD	Mon, Dec 14, 2020	10.23	10.30	10.23	10.24
3621	NYSE	AGD	Fri, Dec 11, 2020	10.14	10.20	10.00	10.20
3620	NYSE	AGD	Thu, Dec 10, 2020	10.20	10.25	10.20	10.21
3619	NYSE	AGD	Wed, Dec 9, 2020	10.35	10.39	10.20	10.25
3618	NYSE	AGD	Tue, Dec 8, 2020	10.26	10.35	10.26	10.30
3617	NYSE	AGD	Mon, Dec 7, 2020	10.22	10.27	10.21	10.27
3616	NYSE	AGD	Fri, Dec 4, 2020	10.22	10.28	10.18	10.23
3615	NYSE	AGD	Thu, Dec 3, 2020	10.15	10.25	10.15	10.18
3614	NYSE	AGD	Wed, Dec 2, 2020	10.11	10.15	10.11	10.14
3613	NYSE	AGD	Tue, Dec 1, 2020	10.06	10.22	10.06	10.14
3612	NYSE	AGD	Mon, Nov 30, 2020	10.08	10.08	9.90	9.99
3611	NYSE	AGD	Fri, Nov 27, 2020	9.95	10.04	9.93	10.04
3610	NYSE	AGD	Wed, Nov 25, 2020	9.95	9.96	9.91	9.92
3609	NYSE	AGD	Tue, Nov 24, 2020	9.91	9.97	9.84	9.97
3608	NYSE	AGD	Mon, Nov 23, 2020	9.74	9.82	9.74	9.82
3607	NYSE	AGD	Fri, Nov 20, 2020	9.91	9.91	9.71	9.73
3606	NYSE	AGD	Thu, Nov 19, 2020	9.84	9.89	9.80	9.86
3605	NYSE	AGD	Wed, Nov 18, 2020	9.94	10.00	9.91	9.94
3604	NYSE	AGD	Tue, Nov 17, 2020	9.83	9.99	9.76	9.90
3603	NYSE	AGD	Mon, Nov 16, 2020	9.74	9.81	9.71	9.81
3602	NYSE	AGD	Fri, Nov 13, 2020	9.56	9.65	9.53	9.62
3601	NYSE	AGD	Thu, Nov 12, 2020	9.51	9.55	9.47	9.47
3600	NYSE	AGD	Wed, Nov 11, 2020	9.47	9.57	9.47	9.54
3599	NYSE	AGD	Tue, Nov 10, 2020	9.46	9.50	9.40	9.44
3598	NYSE	AGD	Mon, Nov 9, 2020	9.39	9.69	9.37	9.46
3597	NYSE	AGD	Fri, Nov 6, 2020	9.22	9.28	9.22	9.25
3596	NYSE	AGD	Thu, Nov 5, 2020	9.12	9.25	9.12	9.20
3595	NYSE	AGD	Wed, Nov 4, 2020	8.93	9.13	8.93	9.00
3594	NYSE	AGD	Tue, Nov 3, 2020	8.79	8.94	8.78	8.93
3593	NYSE	AGD	Mon, Nov 2, 2020	8.68	8.77	8.65	8.69
3592	NYSE	AGD	Fri, Oct 30, 2020	8.74	8.74	8.55	8.58
3591	NYSE	AGD	Thu, Oct 29, 2020	8.64	8.77	8.58	8.70
3590	NYSE	AGD	Wed, Oct 28, 2020	8.82	8.82	8.61	8.64
3589	NYSE	AGD	Tue, Oct 27, 2020	8.99	9.00	8.91	8.94
3588	NYSE	AGD	Mon, Oct 26, 2020	9.17	9.17	8.92	8.99
3587	NYSE	AGD	Fri, Oct 23, 2020	9.25	9.28	9.15	9.21
3586	NYSE	AGD	Thu, Oct 22, 2020	9.15	9.21	9.10	9.19
3585	NYSE	AGD	Wed, Oct 21, 2020	9.19	9.25	9.17	9.17
3584	NYSE	AGD	Tue, Oct 20, 2020	9.16	9.24	9.13	9.21
3583	NYSE	AGD	Mon, Oct 19, 2020	9.28	9.31	9.15	9.16
3582	NYSE	AGD	Fri, Oct 16, 2020	9.24	9.25	9.15	9.24
3581	NYSE	AGD	Thu, Oct 15, 2020	9.23	9.31	9.21	9.19
3580	NYSE	AGD	Wed, Oct 14, 2020	9.32	9.37	9.28	9.34
3579	NYSE	AGD	Tue, Oct 13, 2020	9.39	9.40	9.31	9.31
3578	NYSE	AGD	Mon, Oct 12, 2020	9.35	9.45	9.34	9.39
3577	NYSE	AGD	Fri, Oct 9, 2020	9.29	9.34	9.28	9.31
3576	NYSE	AGD	Thu, Oct 8, 2020	9.30	9.34	9.23	9.30
3575	NYSE	AGD	Wed, Oct 7, 2020	9.27	9.30	9.20	9.25
3574	NYSE	AGD	Tue, Oct 6, 2020	9.22	9.31	9.17	9.21
3573	NYSE	AGD	Mon, Oct 5, 2020	9.09	9.23	9.09	9.18
3572	NYSE	AGD	Fri, Oct 2, 2020	9.05	9.11	9.03	9.10
3571	NYSE	AGD	Thu, Oct 1, 2020	9.27	9.27	9.12	9.17
3570	NYSE	AGD	Wed, Sep 30, 2020	9.16	9.21	9.03	9.21
3569	NYSE	AGD	Tue, Sep 29, 2020	9.10	9.10	8.98	9.06
3568	NYSE	AGD	Mon, Sep 28, 2020	9.05	9.10	8.98	9.10
3567	NYSE	AGD	Fri, Sep 25, 2020	8.80	8.96	8.80	8.95
3566	NYSE	AGD	Thu, Sep 24, 2020	8.90	8.99	8.60	8.93
3565	NYSE	AGD	Wed, Sep 23, 2020	9.18	9.19	8.98	8.98
3564	NYSE	AGD	Tue, Sep 22, 2020	9.18	9.34	9.11	9.18
3563	NYSE	AGD	Mon, Sep 21, 2020	9.30	9.30	9.14	9.17
3562	NYSE	AGD	Fri, Sep 18, 2020	9.54	9.54	9.43	9.43
3561	NYSE	AGD	Thu, Sep 17, 2020	9.61	9.62	9.53	9.55
3560	NYSE	AGD	Wed, Sep 16, 2020	9.62	9.70	9.58	9.70
3559	NYSE	AGD	Tue, Sep 15, 2020	9.57	9.59	9.51	9.56
3558	NYSE	AGD	Mon, Sep 14, 2020	9.46	9.51	9.41	9.51
3557	NYSE	AGD	Fri, Sep 11, 2020	9.43	9.44	9.33	9.36
3556	NYSE	AGD	Thu, Sep 10, 2020	9.44	9.51	9.35	9.35
3555	NYSE	AGD	Wed, Sep 9, 2020	9.30	9.43	9.30	9.41
3554	NYSE	AGD	Tue, Sep 8, 2020	9.23	9.35	9.18	9.19
3553	NYSE	AGD	Fri, Sep 4, 2020	9.46	9.49	9.13	9.38
3552	NYSE	AGD	Thu, Sep 3, 2020	9.75	9.80	9.37	9.42
3551	NYSE	AGD	Wed, Sep 2, 2020	9.72	9.77	9.68	9.77
3550	NYSE	AGD	Tue, Sep 1, 2020	9.58	9.69	9.57	9.68
3549	NYSE	AGD	Mon, Aug 31, 2020	9.63	9.69	9.58	9.58
3548	NYSE	AGD	Fri, Aug 28, 2020	9.64	9.70	9.59	9.64
3547	NYSE	AGD	Thu, Aug 27, 2020	9.64	9.71	9.62	9.64
3546	NYSE	AGD	Wed, Aug 26, 2020	9.50	9.61	9.50	9.61
3545	NYSE	AGD	Tue, Aug 25, 2020	9.47	9.54	9.39	9.54
3544	NYSE	AGD	Mon, Aug 24, 2020	9.49	9.60	9.38	9.46
3543	NYSE	AGD	Fri, Aug 21, 2020	9.44	9.46	9.40	9.41
3542	NYSE	AGD	Thu, Aug 20, 2020	9.43	9.48	9.43	9.45
3541	NYSE	AGD	Wed, Aug 19, 2020	9.61	9.63	9.55	9.49
3540	NYSE	AGD	Tue, Aug 18, 2020	9.55	9.61	9.55	9.57
3539	NYSE	AGD	Mon, Aug 17, 2020	9.64	9.64	9.56	9.57
3538	NYSE	AGD	Fri, Aug 14, 2020	9.62	9.62	9.52	9.57
3537	NYSE	AGD	Thu, Aug 13, 2020	9.51	9.61	9.50	9.54
3536	NYSE	AGD	Wed, Aug 12, 2020	9.44	9.53	9.43	9.50
3535	NYSE	AGD	Tue, Aug 11, 2020	9.50	9.52	9.33	9.33
3534	NYSE	AGD	Mon, Aug 10, 2020	9.33	9.47	9.28	9.42
3533	NYSE	AGD	Fri, Aug 7, 2020	9.35	9.35	9.18	9.29
3532	NYSE	AGD	Thu, Aug 6, 2020	9.22	9.34	9.22	9.33
3531	NYSE	AGD	Wed, Aug 5, 2020	9.25	9.28	9.19	9.26
3530	NYSE	AGD	Tue, Aug 4, 2020	9.09	9.19	9.09	9.19
3529	NYSE	AGD	Mon, Aug 3, 2020	9.14	9.15	9.08	9.15
3528	NYSE	AGD	Fri, Jul 31, 2020	9.22	9.22	9.01	9.09
3527	NYSE	AGD	Thu, Jul 30, 2020	9.13	9.21	9.01	9.13
3526	NYSE	AGD	Wed, Jul 29, 2020	9.19	9.23	9.16	9.22
3525	NYSE	AGD	Tue, Jul 28, 2020	9.11	9.23	9.07	9.22
3524	NYSE	AGD	Mon, Jul 27, 2020	9.10	9.15	9.03	9.11
3523	NYSE	AGD	Fri, Jul 24, 2020	9.14	9.18	9.01	9.09
3522	NYSE	AGD	Thu, Jul 23, 2020	9.18	9.22	9.12	9.13
3521	NYSE	AGD	Wed, Jul 22, 2020	9.16	9.21	9.15	9.17
3520	NYSE	AGD	Tue, Jul 21, 2020	9.20	9.23	9.17	9.19
3519	NYSE	AGD	Mon, Jul 20, 2020	9.22	9.23	9.17	9.17
3518	NYSE	AGD	Fri, Jul 17, 2020	9.17	9.22	9.14	9.20
3517	NYSE	AGD	Thu, Jul 16, 2020	9.20	9.30	9.20	9.17
3516	NYSE	AGD	Wed, Jul 15, 2020	9.30	9.30	9.25	9.25
3515	NYSE	AGD	Tue, Jul 14, 2020	9.16	9.22	9.16	9.22
3514	NYSE	AGD	Mon, Jul 13, 2020	9.20	9.29	9.12	9.25
3513	NYSE	AGD	Fri, Jul 10, 2020	9.10	9.18	9.08	9.12
3512	NYSE	AGD	Thu, Jul 9, 2020	9.24	9.24	9.12	9.13
3511	NYSE	AGD	Wed, Jul 8, 2020	9.14	9.23	9.14	9.21
3510	NYSE	AGD	Tue, Jul 7, 2020	9.11	9.19	9.10	9.10
3509	NYSE	AGD	Mon, Jul 6, 2020	9.14	9.19	9.10	9.13
3508	NYSE	AGD	Thu, Jul 2, 2020	9.10	9.17	9.06	9.06
3507	NYSE	AGD	Wed, Jul 1, 2020	8.99	9.05	8.93	9.04
3506	NYSE	AGD	Tue, Jun 30, 2020	8.89	8.96	8.89	8.93
3505	NYSE	AGD	Mon, Jun 29, 2020	8.81	8.90	8.75	8.89
3504	NYSE	AGD	Fri, Jun 26, 2020	8.83	8.92	8.73	8.74
3503	NYSE	AGD	Thu, Jun 25, 2020	8.87	8.91	8.80	8.89
3502	NYSE	AGD	Wed, Jun 24, 2020	8.98	8.99	8.87	8.89
3501	NYSE	AGD	Tue, Jun 23, 2020	9.00	9.16	8.95	9.00
3500	NYSE	AGD	Mon, Jun 22, 2020	8.86	8.99	8.86	8.92
3499	NYSE	AGD	Fri, Jun 19, 2020	9.06	9.06	8.84	8.84
3498	NYSE	AGD	Thu, Jun 18, 2020	8.93	9.01	8.92	8.92
3497	NYSE	AGD	Wed, Jun 17, 2020	9.18	9.19	9.05	9.01
3496	NYSE	AGD	Tue, Jun 16, 2020	9.13	9.19	9.00	9.10
3495	NYSE	AGD	Mon, Jun 15, 2020	8.68	8.88	8.65	8.84
3494	NYSE	AGD	Fri, Jun 12, 2020	8.92	8.94	8.67	8.79
3493	NYSE	AGD	Thu, Jun 11, 2020	8.94	8.94	8.63	8.66
3492	NYSE	AGD	Wed, Jun 10, 2020	9.18	9.22	9.08	9.13
3491	NYSE	AGD	Tue, Jun 9, 2020	9.24	9.24	9.13	9.15
3490	NYSE	AGD	Mon, Jun 8, 2020	9.14	9.23	9.12	9.23
3489	NYSE	AGD	Fri, Jun 5, 2020	9.36	9.36	9.08	9.10
3488	NYSE	AGD	Thu, Jun 4, 2020	8.92	9.06	8.82	8.85
3487	NYSE	AGD	Wed, Jun 3, 2020	8.88	8.96	8.85	8.96
3486	NYSE	AGD	Tue, Jun 2, 2020	8.76	8.80	8.71	8.71
3485	NYSE	AGD	Mon, Jun 1, 2020	8.64	8.72	8.63	8.72
3484	NYSE	AGD	Fri, May 29, 2020	8.61	8.64	8.57	8.61
3483	NYSE	AGD	Thu, May 28, 2020	8.60	8.68	8.49	8.64
3482	NYSE	AGD	Wed, May 27, 2020	8.40	8.52	8.39	8.49
3481	NYSE	AGD	Tue, May 26, 2020	8.40	8.40	8.23	8.39
3480	NYSE	AGD	Fri, May 22, 2020	8.22	8.26	8.13	8.20
3479	NYSE	AGD	Thu, May 21, 2020	8.28	8.35	8.18	8.21
3478	NYSE	AGD	Wed, May 20, 2020	8.32	8.37	8.27	8.29
3477	NYSE	AGD	Tue, May 19, 2020	8.23	8.36	8.23	8.26
3476	NYSE	AGD	Mon, May 18, 2020	8.15	8.27	8.14	8.25
3475	NYSE	AGD	Fri, May 15, 2020	7.93	8.01	7.88	7.97
3474	NYSE	AGD	Thu, May 14, 2020	7.84	7.95	7.74	7.95
3473	NYSE	AGD	Wed, May 13, 2020	8.23	8.23	7.91	7.94
3472	NYSE	AGD	Tue, May 12, 2020	8.33	8.33	8.17	8.18
3471	NYSE	AGD	Mon, May 11, 2020	8.22	8.27	8.22	8.27
3470	NYSE	AGD	Fri, May 8, 2020	8.24	8.27	8.17	8.22
3469	NYSE	AGD	Thu, May 7, 2020	8.17	8.18	8.13	8.16
3468	NYSE	AGD	Wed, May 6, 2020	8.12	8.16	8.04	8.07
3467	NYSE	AGD	Tue, May 5, 2020	7.98	8.12	7.98	8.06
3466	NYSE	AGD	Mon, May 4, 2020	7.99	8.05	7.84	7.96
3465	NYSE	AGD	Fri, May 1, 2020	8.03	8.09	7.92	7.96
3464	NYSE	AGD	Thu, Apr 30, 2020	8.31	8.33	8.15	8.20
3463	NYSE	AGD	Wed, Apr 29, 2020	8.23	8.38	8.20	8.30
3462	NYSE	AGD	Tue, Apr 28, 2020	8.21	8.21	8.08	8.15
3461	NYSE	AGD	Mon, Apr 27, 2020	7.95	8.08	7.91	8.08
3460	NYSE	AGD	Fri, Apr 24, 2020	7.96	7.96	7.79	7.91
3459	NYSE	AGD	Thu, Apr 23, 2020	7.95	7.99	7.85	7.85
3458	NYSE	AGD	Wed, Apr 22, 2020	7.92	7.94	7.82	7.93
3457	NYSE	AGD	Tue, Apr 21, 2020	7.85	7.87	7.58	7.79
3456	NYSE	AGD	Mon, Apr 20, 2020	8.00	8.12	7.93	7.93
3455	NYSE	AGD	Fri, Apr 17, 2020	8.08	8.12	7.94	8.10
3454	NYSE	AGD	Thu, Apr 16, 2020	8.01	8.12	7.93	7.95
3453	NYSE	AGD	Wed, Apr 15, 2020	7.99	8.04	7.87	8.04
3452	NYSE	AGD	Tue, Apr 14, 2020	8.09	8.25	8.00	8.11
3451	NYSE	AGD	Mon, Apr 13, 2020	7.97	8.05	7.84	8.00
3450	NYSE	AGD	Thu, Apr 9, 2020	8.12	8.24	7.96	8.09
3449	NYSE	AGD	Wed, Apr 8, 2020	7.69	7.93	7.67	7.93
3448	NYSE	AGD	Tue, Apr 7, 2020	7.68	7.89	7.66	7.66
3447	NYSE	AGD	Mon, Apr 6, 2020	7.18	7.51	7.18	7.50
3446	NYSE	AGD	Fri, Apr 3, 2020	7.34	7.34	6.92	6.99
3445	NYSE	AGD	Thu, Apr 2, 2020	7.01	7.28	6.93	7.20
3444	NYSE	AGD	Wed, Apr 1, 2020	7.17	7.20	6.96	7.05
3443	NYSE	AGD	Tue, Mar 31, 2020	7.47	7.77	7.28	7.34
3442	NYSE	AGD	Mon, Mar 30, 2020	7.58	7.67	7.35	7.47
3441	NYSE	AGD	Fri, Mar 27, 2020	7.43	7.60	7.36	7.52
3440	NYSE	AGD	Thu, Mar 26, 2020	7.27	7.71	7.27	7.68
3439	NYSE	AGD	Wed, Mar 25, 2020	6.81	7.49	6.71	7.28
3438	NYSE	AGD	Tue, Mar 24, 2020	6.21	6.73	6.19	6.51
3437	NYSE	AGD	Mon, Mar 23, 2020	6.35	6.35	5.76	5.94
3436	NYSE	AGD	Fri, Mar 20, 2020	6.16	6.57	6.16	6.29
3435	NYSE	AGD	Thu, Mar 19, 2020	5.57	6.21	5.22	6.07
3434	NYSE	AGD	Wed, Mar 18, 2020	6.59	6.73	5.38	5.91
3433	NYSE	AGD	Tue, Mar 17, 2020	6.93	7.09	6.89	7.03
3432	NYSE	AGD	Mon, Mar 16, 2020	7.28	7.28	6.80	6.93
3431	NYSE	AGD	Fri, Mar 13, 2020	7.31	7.72	7.14	7.58
3430	NYSE	AGD	Thu, Mar 12, 2020	7.76	7.76	7.02	7.17
3429	NYSE	AGD	Wed, Mar 11, 2020	8.59	8.59	8.17	8.19
3428	NYSE	AGD	Tue, Mar 10, 2020	8.89	9.03	8.51	8.75
3427	NYSE	AGD	Mon, Mar 9, 2020	8.94	9.01	8.64	8.66
3426	NYSE	AGD	Fri, Mar 6, 2020	9.31	9.50	9.26	9.42
3425	NYSE	AGD	Thu, Mar 5, 2020	9.61	9.65	9.46	9.53
3424	NYSE	AGD	Wed, Mar 4, 2020	9.54	9.75	9.54	9.75
3423	NYSE	AGD	Tue, Mar 3, 2020	9.55	9.67	9.38	9.42
3422	NYSE	AGD	Mon, Mar 2, 2020	9.13	9.55	9.13	9.50
3421	NYSE	AGD	Fri, Feb 28, 2020	9.24	9.28	8.87	9.09
3420	NYSE	AGD	Thu, Feb 27, 2020	9.72	9.74	9.30	9.32
3419	NYSE	AGD	Wed, Feb 26, 2020	9.85	9.97	9.79	9.83
3418	NYSE	AGD	Tue, Feb 25, 2020	10.13	10.19	9.77	9.80
3417	NYSE	AGD	Mon, Feb 24, 2020	10.42	10.48	10.08	10.14
3416	NYSE	AGD	Fri, Feb 21, 2020	10.59	10.61	10.54	10.60
3415	NYSE	AGD	Thu, Feb 20, 2020	10.58	10.64	10.55	10.62
3414	NYSE	AGD	Wed, Feb 19, 2020	10.73	10.77	10.66	10.61
3413	NYSE	AGD	Tue, Feb 18, 2020	10.75	10.78	10.65	10.67
3412	NYSE	AGD	Fri, Feb 14, 2020	10.75	10.75	10.66	10.75
3411	NYSE	AGD	Thu, Feb 13, 2020	10.65	10.75	10.62	10.71
3410	NYSE	AGD	Wed, Feb 12, 2020	10.64	10.70	10.61	10.70
3409	NYSE	AGD	Tue, Feb 11, 2020	10.59	10.60	10.57	10.59
3408	NYSE	AGD	Mon, Feb 10, 2020	10.50	10.54	10.49	10.50
3407	NYSE	AGD	Fri, Feb 7, 2020	10.44	10.49	10.42	10.44
3406	NYSE	AGD	Thu, Feb 6, 2020	10.52	10.55	10.47	10.49
3405	NYSE	AGD	Wed, Feb 5, 2020	10.47	10.50	10.43	10.46
3404	NYSE	AGD	Tue, Feb 4, 2020	10.37	10.48	10.35	10.35
3403	NYSE	AGD	Mon, Feb 3, 2020	10.25	10.30	10.13	10.24
3402	NYSE	AGD	Fri, Jan 31, 2020	10.41	10.46	10.22	10.22
3401	NYSE	AGD	Thu, Jan 30, 2020	10.58	10.58	10.40	10.43
3400	NYSE	AGD	Wed, Jan 29, 2020	10.51	10.58	10.51	10.58
3399	NYSE	AGD	Tue, Jan 28, 2020	10.38	10.53	10.35	10.50
3398	NYSE	AGD	Mon, Jan 27, 2020	10.35	10.40	10.28	10.33
3397	NYSE	AGD	Fri, Jan 24, 2020	10.58	10.65	10.52	10.56
3396	NYSE	AGD	Thu, Jan 23, 2020	10.51	10.55	10.49	10.53
3395	NYSE	AGD	Wed, Jan 22, 2020	10.53	10.62	10.50	10.50
3394	NYSE	AGD	Tue, Jan 21, 2020	10.43	10.53	10.43	10.49
3393	NYSE	AGD	Fri, Jan 17, 2020	10.62	10.67	10.52	10.53
3392	NYSE	AGD	Thu, Jan 16, 2020	10.65	10.71	10.63	10.61
3391	NYSE	AGD	Wed, Jan 15, 2020	10.54	10.61	10.54	10.61
3390	NYSE	AGD	Tue, Jan 14, 2020	10.56	10.56	10.50	10.54
3389	NYSE	AGD	Mon, Jan 13, 2020	10.44	10.50	10.43	10.48
3388	NYSE	AGD	Fri, Jan 10, 2020	10.52	10.52	10.40	10.44
3387	NYSE	AGD	Thu, Jan 9, 2020	10.50	10.50	10.45	10.45
3386	NYSE	AGD	Wed, Jan 8, 2020	10.34	10.46	10.31	10.45
3385	NYSE	AGD	Tue, Jan 7, 2020	10.36	10.37	10.28	10.31
3384	NYSE	AGD	Mon, Jan 6, 2020	10.25	10.37	10.25	10.31
3383	NYSE	AGD	Fri, Jan 3, 2020	10.33	10.37	10.29	10.32
3382	NYSE	AGD	Thu, Jan 2, 2020	10.45	10.48	10.36	10.41
3381	NYSE	AGD	Tue, Dec 31, 2019	10.30	10.40	10.28	10.40
3380	NYSE	AGD	Mon, Dec 30, 2019	10.45	10.46	10.31	10.32
3379	NYSE	AGD	Fri, Dec 27, 2019	10.48	10.49	10.44	10.47
3378	NYSE	AGD	Thu, Dec 26, 2019	10.43	10.46	10.38	10.43
3377	NYSE	AGD	Tue, Dec 24, 2019	10.47	10.49	10.35	10.38
3376	NYSE	AGD	Mon, Dec 23, 2019	10.33	10.41	10.33	10.40
3375	NYSE	AGD	Fri, Dec 20, 2019	10.31	10.36	10.25	10.32
3374	NYSE	AGD	Thu, Dec 19, 2019	10.26	10.31	10.22	10.31
3373	NYSE	AGD	Wed, Dec 18, 2019	10.30	10.31	10.23	10.26
3372	NYSE	AGD	Tue, Dec 17, 2019	10.27	10.31	10.22	10.29
3371	NYSE	AGD	Mon, Dec 16, 2019	10.23	10.28	10.23	10.26
3370	NYSE	AGD	Fri, Dec 13, 2019	10.17	10.27	10.17	10.20
3369	NYSE	AGD	Thu, Dec 12, 2019	10.13	10.18	10.10	10.16
3368	NYSE	AGD	Wed, Dec 11, 2019	10.04	10.08	10.04	10.08
3367	NYSE	AGD	Tue, Dec 10, 2019	10.04	10.06	9.99	10.02
3366	NYSE	AGD	Mon, Dec 9, 2019	10.06	10.07	10.03	10.05
3365	NYSE	AGD	Fri, Dec 6, 2019	10.00	10.06	10.00	10.06
3364	NYSE	AGD	Thu, Dec 5, 2019	9.99	10.00	9.91	9.96
3363	NYSE	AGD	Wed, Dec 4, 2019	9.91	10.00	9.91	9.97
3362	NYSE	AGD	Tue, Dec 3, 2019	9.90	9.95	9.79	9.87
3361	NYSE	AGD	Mon, Dec 2, 2019	10.03	10.11	9.94	9.96
3360	NYSE	AGD	Fri, Nov 29, 2019	10.04	10.07	10.00	10.02
3359	NYSE	AGD	Wed, Nov 27, 2019	10.06	10.08	10.02	10.06
3358	NYSE	AGD	Tue, Nov 26, 2019	10.09	10.09	10.03	10.07
3357	NYSE	AGD	Mon, Nov 25, 2019	10.00	10.08	9.99	10.07
3356	NYSE	AGD	Fri, Nov 22, 2019	9.99	10.00	9.95	10.00
3355	NYSE	AGD	Thu, Nov 21, 2019	9.98	9.98	9.90	9.94
3354	NYSE	AGD	Wed, Nov 20, 2019	9.94	9.96	9.90	9.96
3353	NYSE	AGD	Tue, Nov 19, 2019	10.09	10.10	9.98	9.96
3352	NYSE	AGD	Mon, Nov 18, 2019	10.03	10.04	9.98	10.04
3351	NYSE	AGD	Fri, Nov 15, 2019	9.99	10.05	9.98	10.00
3350	NYSE	AGD	Thu, Nov 14, 2019	9.95	10.01	9.94	9.94
3349	NYSE	AGD	Wed, Nov 13, 2019	10.01	10.03	9.98	9.98
3348	NYSE	AGD	Tue, Nov 12, 2019	10.01	10.08	10.01	10.05
3347	NYSE	AGD	Mon, Nov 11, 2019	10.04	10.06	9.99	10.02
3346	NYSE	AGD	Fri, Nov 8, 2019	9.99	10.08	9.99	10.07
3345	NYSE	AGD	Thu, Nov 7, 2019	10.00	10.05	9.98	10.01
3344	NYSE	AGD	Wed, Nov 6, 2019	9.96	10.00	9.92	10.00
3343	NYSE	AGD	Tue, Nov 5, 2019	9.97	9.97	9.90	9.95
3342	NYSE	AGD	Mon, Nov 4, 2019	9.90	9.94	9.87	9.94
3341	NYSE	AGD	Fri, Nov 1, 2019	9.87	9.88	9.80	9.86
3340	NYSE	AGD	Thu, Oct 31, 2019	9.80	9.82	9.77	9.78
3339	NYSE	AGD	Wed, Oct 30, 2019	9.79	9.82	9.75	9.82
3338	NYSE	AGD	Tue, Oct 29, 2019	9.77	9.81	9.77	9.78
3337	NYSE	AGD	Mon, Oct 28, 2019	9.77	9.82	9.77	9.77
3336	NYSE	AGD	Fri, Oct 25, 2019	9.71	9.77	9.71	9.76
3335	NYSE	AGD	Thu, Oct 24, 2019	9.72	9.75	9.70	9.72
3334	NYSE	AGD	Wed, Oct 23, 2019	9.70	9.71	9.67	9.70
3333	NYSE	AGD	Tue, Oct 22, 2019	9.70	9.70	9.68	9.70
3332	NYSE	AGD	Mon, Oct 21, 2019	9.66	9.74	9.64	9.69
3331	NYSE	AGD	Fri, Oct 18, 2019	9.67	9.67	9.58	9.63
3330	NYSE	AGD	Thu, Oct 17, 2019	9.68	9.74	9.68	9.68
3329	NYSE	AGD	Wed, Oct 16, 2019	9.70	9.71	9.63	9.64
3328	NYSE	AGD	Tue, Oct 15, 2019	9.66	9.78	9.65	9.71
3327	NYSE	AGD	Mon, Oct 14, 2019	9.63	9.69	9.61	9.61
3326	NYSE	AGD	Fri, Oct 11, 2019	9.63	9.70	9.59	9.68
3325	NYSE	AGD	Thu, Oct 10, 2019	9.50	9.54	9.43	9.53
3324	NYSE	AGD	Wed, Oct 9, 2019	9.49	9.52	9.41	9.51
3323	NYSE	AGD	Tue, Oct 8, 2019	9.42	9.42	9.37	9.38
3322	NYSE	AGD	Mon, Oct 7, 2019	9.46	9.50	9.42	9.50
3321	NYSE	AGD	Fri, Oct 4, 2019	9.42	9.50	9.40	9.47
3320	NYSE	AGD	Thu, Oct 3, 2019	9.39	9.44	9.35	9.43
3319	NYSE	AGD	Wed, Oct 2, 2019	9.50	9.50	9.32	9.39
3318	NYSE	AGD	Tue, Oct 1, 2019	9.66	9.66	9.55	9.56
3317	NYSE	AGD	Mon, Sep 30, 2019	9.63	9.67	9.57	9.65
3316	NYSE	AGD	Fri, Sep 27, 2019	9.62	9.62	9.55	9.62
3315	NYSE	AGD	Thu, Sep 26, 2019	9.62	9.63	9.59	9.59
3314	NYSE	AGD	Wed, Sep 25, 2019	9.60	9.63	9.55	9.62
3313	NYSE	AGD	Tue, Sep 24, 2019	9.68	9.73	9.58	9.65
3312	NYSE	AGD	Mon, Sep 23, 2019	9.66	9.72	9.65	9.66
3311	NYSE	AGD	Fri, Sep 20, 2019	9.72	9.75	9.67	9.72
3310	NYSE	AGD	Thu, Sep 19, 2019	9.77	9.82	9.75	9.69
3309	NYSE	AGD	Wed, Sep 18, 2019	9.75	9.80	9.69	9.79
3308	NYSE	AGD	Tue, Sep 17, 2019	9.73	9.79	9.73	9.77
3307	NYSE	AGD	Mon, Sep 16, 2019	9.71	9.78	9.70	9.71
3306	NYSE	AGD	Fri, Sep 13, 2019	9.78	9.82	9.75	9.75
3305	NYSE	AGD	Thu, Sep 12, 2019	9.69	9.79	9.69	9.75
3304	NYSE	AGD	Wed, Sep 11, 2019	9.64	9.70	9.61	9.70
3303	NYSE	AGD	Tue, Sep 10, 2019	9.55	9.60	9.49	9.60
3302	NYSE	AGD	Mon, Sep 9, 2019	9.55	9.59	9.49	9.53
3301	NYSE	AGD	Fri, Sep 6, 2019	9.48	9.54	9.48	9.54
3300	NYSE	AGD	Thu, Sep 5, 2019	9.47	9.50	9.44	9.47
3299	NYSE	AGD	Wed, Sep 4, 2019	9.34	9.41	9.33	9.41
3298	NYSE	AGD	Tue, Sep 3, 2019	9.29	9.31	9.24	9.27
3297	NYSE	AGD	Fri, Aug 30, 2019	9.36	9.38	9.28	9.34
3296	NYSE	AGD	Thu, Aug 29, 2019	9.25	9.30	9.23	9.29
3295	NYSE	AGD	Wed, Aug 28, 2019	9.15	9.24	9.07	9.18
3294	NYSE	AGD	Tue, Aug 27, 2019	9.30	9.35	9.13	9.16
3293	NYSE	AGD	Mon, Aug 26, 2019	9.25	9.30	9.18	9.18
3292	NYSE	AGD	Fri, Aug 23, 2019	9.34	9.40	9.18	9.21
3291	NYSE	AGD	Thu, Aug 22, 2019	9.42	9.43	9.34	9.35
3290	NYSE	AGD	Wed, Aug 21, 2019	9.38	9.41	9.28	9.37
3289	NYSE	AGD	Tue, Aug 20, 2019	9.30	9.36	9.25	9.26
3288	NYSE	AGD	Mon, Aug 19, 2019	9.22	9.36	9.19	9.31
3287	NYSE	AGD	Fri, Aug 16, 2019	9.16	9.21	9.14	9.20
3286	NYSE	AGD	Thu, Aug 15, 2019	9.23	9.25	9.12	9.11
3285	NYSE	AGD	Wed, Aug 14, 2019	9.25	9.25	9.14	9.23
3284	NYSE	AGD	Tue, Aug 13, 2019	9.20	9.42	9.20	9.36
3283	NYSE	AGD	Mon, Aug 12, 2019	9.30	9.32	9.14	9.20
3282	NYSE	AGD	Fri, Aug 9, 2019	9.42	9.42	9.36	9.36
3281	NYSE	AGD	Thu, Aug 8, 2019	9.35	9.43	9.34	9.42
3280	NYSE	AGD	Wed, Aug 7, 2019	9.22	9.30	9.14	9.27
3279	NYSE	AGD	Tue, Aug 6, 2019	9.30	9.33	9.25	9.33
3278	NYSE	AGD	Mon, Aug 5, 2019	9.29	9.34	9.15	9.24
3277	NYSE	AGD	Fri, Aug 2, 2019	9.43	9.47	9.35	9.43
3276	NYSE	AGD	Thu, Aug 1, 2019	9.61	9.66	9.47	9.49
3275	NYSE	AGD	Wed, Jul 31, 2019	9.61	9.66	9.54	9.60
3274	NYSE	AGD	Tue, Jul 30, 2019	9.63	9.64	9.58	9.63
3273	NYSE	AGD	Mon, Jul 29, 2019	9.68	9.70	9.63	9.66
3272	NYSE	AGD	Fri, Jul 26, 2019	9.68	9.71	9.66	9.66
3271	NYSE	AGD	Thu, Jul 25, 2019	9.75	9.75	9.63	9.67
3270	NYSE	AGD	Wed, Jul 24, 2019	9.68	9.76	9.68	9.76
3269	NYSE	AGD	Tue, Jul 23, 2019	9.66	9.69	9.62	9.68
3268	NYSE	AGD	Mon, Jul 22, 2019	9.68	9.71	9.62	9.64
3267	NYSE	AGD	Fri, Jul 19, 2019	9.69	9.72	9.65	9.66
3266	NYSE	AGD	Thu, Jul 18, 2019	9.70	9.73	9.68	9.67
3265	NYSE	AGD	Wed, Jul 17, 2019	9.73	9.75	9.67	9.71
3264	NYSE	AGD	Tue, Jul 16, 2019	9.73	9.76	9.71	9.74
3263	NYSE	AGD	Mon, Jul 15, 2019	9.73	9.75	9.70	9.72
3262	NYSE	AGD	Fri, Jul 12, 2019	9.68	9.75	9.68	9.73
3261	NYSE	AGD	Thu, Jul 11, 2019	9.72	9.76	9.66	9.66
3260	NYSE	AGD	Wed, Jul 10, 2019	9.71	9.72	9.68	9.69
3259	NYSE	AGD	Tue, Jul 9, 2019	9.69	9.69	9.65	9.69
3258	NYSE	AGD	Mon, Jul 8, 2019	9.72	9.72	9.67	9.71
3257	NYSE	AGD	Fri, Jul 5, 2019	9.71	9.74	9.67	9.74
3256	NYSE	AGD	Wed, Jul 3, 2019	9.66	9.74	9.66	9.74
3255	NYSE	AGD	Tue, Jul 2, 2019	9.64	9.66	9.60	9.64
3254	NYSE	AGD	Mon, Jul 1, 2019	9.73	9.74	9.63	9.66
3253	NYSE	AGD	Fri, Jun 28, 2019	9.65	9.66	9.62	9.64
3252	NYSE	AGD	Thu, Jun 27, 2019	9.60	9.66	9.56	9.62
3251	NYSE	AGD	Wed, Jun 26, 2019	9.54	9.58	9.51	9.57
3250	NYSE	AGD	Tue, Jun 25, 2019	9.52	9.56	9.47	9.49
3249	NYSE	AGD	Mon, Jun 24, 2019	9.52	9.55	9.50	9.52
3248	NYSE	AGD	Fri, Jun 21, 2019	9.52	9.60	9.50	9.50
3247	NYSE	AGD	Thu, Jun 20, 2019	9.50	9.58	9.48	9.52
3246	NYSE	AGD	Wed, Jun 19, 2019	9.45	9.51	9.43	9.44
3245	NYSE	AGD	Tue, Jun 18, 2019	9.43	9.50	9.42	9.43
3244	NYSE	AGD	Mon, Jun 17, 2019	9.34	9.43	9.31	9.38
3243	NYSE	AGD	Fri, Jun 14, 2019	9.35	9.35	9.30	9.33
3242	NYSE	AGD	Thu, Jun 13, 2019	9.34	9.37	9.31	9.32
3241	NYSE	AGD	Wed, Jun 12, 2019	9.37	9.37	9.31	9.32
3240	NYSE	AGD	Tue, Jun 11, 2019	9.40	9.53	9.37	9.37
3239	NYSE	AGD	Mon, Jun 10, 2019	9.33	9.36	9.32	9.35
3238	NYSE	AGD	Fri, Jun 7, 2019	9.22	9.31	9.22	9.29
3237	NYSE	AGD	Thu, Jun 6, 2019	9.18	9.21	9.12	9.16
3236	NYSE	AGD	Wed, Jun 5, 2019	9.11	9.18	9.05	9.17
3235	NYSE	AGD	Tue, Jun 4, 2019	8.97	9.07	8.96	9.06
3234	NYSE	AGD	Mon, Jun 3, 2019	8.88	8.98	8.88	8.88
3233	NYSE	AGD	Fri, May 31, 2019	8.93	8.94	8.88	8.88
3232	NYSE	AGD	Thu, May 30, 2019	8.99	9.04	8.98	8.99
3231	NYSE	AGD	Wed, May 29, 2019	9.00	9.02	8.94	8.94
3230	NYSE	AGD	Tue, May 28, 2019	9.16	9.19	9.03	9.03
3229	NYSE	AGD	Fri, May 24, 2019	9.16	9.20	9.11	9.17
3228	NYSE	AGD	Thu, May 23, 2019	9.21	9.25	9.07	9.10
3227	NYSE	AGD	Wed, May 22, 2019	9.23	9.26	9.21	9.26
3226	NYSE	AGD	Tue, May 21, 2019	9.22	9.26	9.20	9.23
3225	NYSE	AGD	Mon, May 20, 2019	9.29	9.29	9.25	9.21
3224	NYSE	AGD	Fri, May 17, 2019	9.27	9.34	9.26	9.30
3223	NYSE	AGD	Thu, May 16, 2019	9.31	9.40	9.31	9.32
3222	NYSE	AGD	Wed, May 15, 2019	9.26	9.29	9.21	9.29
3221	NYSE	AGD	Tue, May 14, 2019	9.24	9.32	9.24	9.27
3220	NYSE	AGD	Mon, May 13, 2019	9.29	9.29	9.18	9.24
3219	NYSE	AGD	Fri, May 10, 2019	9.38	9.39	9.32	9.38
3218	NYSE	AGD	Thu, May 9, 2019	9.38	9.38	9.34	9.36
3217	NYSE	AGD	Wed, May 8, 2019	9.51	9.52	9.45	9.45
3216	NYSE	AGD	Tue, May 7, 2019	9.63	9.63	9.47	9.54
3215	NYSE	AGD	Mon, May 6, 2019	9.60	9.65	9.57	9.65
3214	NYSE	AGD	Fri, May 3, 2019	9.69	9.71	9.67	9.71
3213	NYSE	AGD	Thu, May 2, 2019	9.71	9.71	9.62	9.65
3212	NYSE	AGD	Wed, May 1, 2019	9.71	9.74	9.70	9.70
3211	NYSE	AGD	Tue, Apr 30, 2019	9.71	9.74	9.68	9.70
3210	NYSE	AGD	Mon, Apr 29, 2019	9.68	9.74	9.67	9.69
3209	NYSE	AGD	Fri, Apr 26, 2019	9.65	9.69	9.62	9.68
3208	NYSE	AGD	Thu, Apr 25, 2019	9.67	9.68	9.62	9.64
3207	NYSE	AGD	Wed, Apr 24, 2019	9.69	9.69	9.64	9.65
3206	NYSE	AGD	Tue, Apr 23, 2019	9.63	9.69	9.62	9.67
3205	NYSE	AGD	Mon, Apr 22, 2019	9.65	9.71	9.60	9.63
3204	NYSE	AGD	Thu, Apr 18, 2019	9.68	9.75	9.63	9.67
3203	NYSE	AGD	Wed, Apr 17, 2019	9.80	9.82	9.73	9.68
3202	NYSE	AGD	Tue, Apr 16, 2019	9.79	9.81	9.76	9.77
3201	NYSE	AGD	Mon, Apr 15, 2019	9.75	9.77	9.73	9.77
3200	NYSE	AGD	Fri, Apr 12, 2019	9.71	9.74	9.70	9.73
3199	NYSE	AGD	Thu, Apr 11, 2019	9.71	9.71	9.66	9.68
3198	NYSE	AGD	Wed, Apr 10, 2019	9.62	9.69	9.62	9.65
3197	NYSE	AGD	Tue, Apr 9, 2019	9.64	9.66	9.61	9.62
3196	NYSE	AGD	Mon, Apr 8, 2019	9.67	9.67	9.65	9.67
3195	NYSE	AGD	Fri, Apr 5, 2019	9.67	9.70	9.63	9.64
3194	NYSE	AGD	Thu, Apr 4, 2019	9.65	9.65	9.60	9.65
3193	NYSE	AGD	Wed, Apr 3, 2019	9.60	9.66	9.59	9.62
3192	NYSE	AGD	Tue, Apr 2, 2019	9.57	9.57	9.52	9.56
3191	NYSE	AGD	Mon, Apr 1, 2019	9.52	9.57	9.52	9.53
3190	NYSE	AGD	Fri, Mar 29, 2019	9.45	9.48	9.43	9.47
3189	NYSE	AGD	Thu, Mar 28, 2019	9.39	9.42	9.37	9.40
3188	NYSE	AGD	Wed, Mar 27, 2019	9.44	9.48	9.38	9.40
3187	NYSE	AGD	Tue, Mar 26, 2019	9.44	9.45	9.39	9.42
3186	NYSE	AGD	Mon, Mar 25, 2019	9.46	9.51	9.40	9.40
3185	NYSE	AGD	Fri, Mar 22, 2019	9.64	9.64	9.46	9.48
3184	NYSE	AGD	Thu, Mar 21, 2019	9.61	9.70	9.60	9.63
3183	NYSE	AGD	Wed, Mar 20, 2019	9.63	9.65	9.57	9.65
3182	NYSE	AGD	Tue, Mar 19, 2019	9.69	9.73	9.69	9.67
3181	NYSE	AGD	Mon, Mar 18, 2019	9.58	9.64	9.57	9.64
3180	NYSE	AGD	Fri, Mar 15, 2019	9.53	9.58	9.53	9.56
3179	NYSE	AGD	Thu, Mar 14, 2019	9.55	9.57	9.49	9.54
3178	NYSE	AGD	Wed, Mar 13, 2019	9.53	9.54	9.49	9.53
3177	NYSE	AGD	Tue, Mar 12, 2019	9.48	9.50	9.45	9.50
3176	NYSE	AGD	Mon, Mar 11, 2019	9.35	9.45	9.35	9.44
3175	NYSE	AGD	Fri, Mar 8, 2019	9.35	9.40	9.30	9.34
3174	NYSE	AGD	Thu, Mar 7, 2019	9.52	9.54	9.40	9.40
3173	NYSE	AGD	Wed, Mar 6, 2019	9.59	9.59	9.53	9.55
3172	NYSE	AGD	Tue, Mar 5, 2019	9.63	9.66	9.59	9.59
3171	NYSE	AGD	Mon, Mar 4, 2019	9.74	9.75	9.62	9.64
3170	NYSE	AGD	Fri, Mar 1, 2019	9.70	9.75	9.67	9.70
3169	NYSE	AGD	Thu, Feb 28, 2019	9.66	9.70	9.63	9.65
3168	NYSE	AGD	Wed, Feb 27, 2019	9.69	9.70	9.65	9.66
3167	NYSE	AGD	Tue, Feb 26, 2019	9.69	9.73	9.67	9.70
3166	NYSE	AGD	Mon, Feb 25, 2019	9.75	9.77	9.67	9.70
3165	NYSE	AGD	Fri, Feb 22, 2019	9.67	9.75	9.67	9.67
3164	NYSE	AGD	Thu, Feb 21, 2019	9.74	9.74	9.65	9.65
3163	NYSE	AGD	Wed, Feb 20, 2019	9.73	9.76	9.71	9.73
3162	NYSE	AGD	Tue, Feb 19, 2019	9.77	9.81	9.76	9.75
3161	NYSE	AGD	Fri, Feb 15, 2019	9.68	9.72	9.68	9.72
3160	NYSE	AGD	Thu, Feb 14, 2019	9.67	9.67	9.63	9.66
3159	NYSE	AGD	Wed, Feb 13, 2019	9.67	9.69	9.65	9.69
3158	NYSE	AGD	Tue, Feb 12, 2019	9.60	9.68	9.59	9.65
3157	NYSE	AGD	Mon, Feb 11, 2019	9.55	9.55	9.51	9.51
3156	NYSE	AGD	Fri, Feb 8, 2019	9.53	9.55	9.48	9.55
3155	NYSE	AGD	Thu, Feb 7, 2019	9.67	9.67	9.55	9.56
3154	NYSE	AGD	Wed, Feb 6, 2019	9.69	9.75	9.69	9.73
3153	NYSE	AGD	Tue, Feb 5, 2019	9.72	9.76	9.69	9.72
3152	NYSE	AGD	Mon, Feb 4, 2019	9.72	9.72	9.67	9.70
3151	NYSE	AGD	Fri, Feb 1, 2019	9.76	9.85	9.70	9.72
3150	NYSE	AGD	Thu, Jan 31, 2019	9.62	9.73	9.62	9.73
3149	NYSE	AGD	Wed, Jan 30, 2019	9.49	9.61	9.49	9.60
3148	NYSE	AGD	Tue, Jan 29, 2019	9.41	9.48	9.39	9.48
3147	NYSE	AGD	Mon, Jan 28, 2019	9.46	9.47	9.34	9.39
3146	NYSE	AGD	Fri, Jan 25, 2019	9.43	9.46	9.36	9.46
3145	NYSE	AGD	Thu, Jan 24, 2019	9.35	9.45	9.35	9.39
3144	NYSE	AGD	Wed, Jan 23, 2019	9.35	9.41	9.32	9.33
3143	NYSE	AGD	Tue, Jan 22, 2019	9.41	9.46	9.26	9.30
3142	NYSE	AGD	Fri, Jan 18, 2019	9.49	9.53	9.43	9.45
3141	NYSE	AGD	Thu, Jan 17, 2019	9.32	9.46	9.32	9.44
3140	NYSE	AGD	Wed, Jan 16, 2019	9.31	9.33	9.30	9.33
3139	NYSE	AGD	Tue, Jan 15, 2019	9.20	9.29	9.19	9.29
3138	NYSE	AGD	Mon, Jan 14, 2019	9.18	9.22	9.16	9.19
3137	NYSE	AGD	Fri, Jan 11, 2019	9.20	9.22	9.15	9.22
3136	NYSE	AGD	Thu, Jan 10, 2019	9.14	9.23	9.13	9.19
3135	NYSE	AGD	Wed, Jan 9, 2019	9.10	9.17	9.06	9.13
3134	NYSE	AGD	Tue, Jan 8, 2019	8.98	9.03	8.92	9.03
3133	NYSE	AGD	Mon, Jan 7, 2019	8.71	8.85	8.71	8.85
3132	NYSE	AGD	Fri, Jan 4, 2019	8.56	8.66	8.56	8.66
3131	NYSE	AGD	Thu, Jan 3, 2019	8.54	8.67	8.42	8.47
3130	NYSE	AGD	Wed, Jan 2, 2019	8.49	8.57	8.39	8.57
3129	NYSE	AGD	Mon, Dec 31, 2018	8.50	8.56	8.45	8.51
3128	NYSE	AGD	Fri, Dec 28, 2018	8.57	8.57	8.44	8.47
3127	NYSE	AGD	Thu, Dec 27, 2018	8.37	8.57	8.26	8.51
3126	NYSE	AGD	Wed, Dec 26, 2018	8.32	8.44	8.22	8.44
3125	NYSE	AGD	Mon, Dec 24, 2018	8.32	8.37	8.25	8.33
3124	NYSE	AGD	Fri, Dec 21, 2018	8.25	8.36	8.23	8.31
3123	NYSE	AGD	Thu, Dec 20, 2018	8.47	8.55	8.22	8.23
3122	NYSE	AGD	Wed, Dec 19, 2018	8.66	8.82	8.51	8.53
3121	NYSE	AGD	Tue, Dec 18, 2018	8.70	8.84	8.52	8.65
3120	NYSE	AGD	Mon, Dec 17, 2018	9.77	9.77	8.63	8.63
3119	NYSE	AGD	Fri, Dec 14, 2018	8.91	8.98	8.82	8.82
3118	NYSE	AGD	Thu, Dec 13, 2018	9.07	9.07	8.96	9.00
3117	NYSE	AGD	Wed, Dec 12, 2018	9.04	9.09	8.93	9.04
3116	NYSE	AGD	Tue, Dec 11, 2018	9.07	9.12	8.93	8.95
3115	NYSE	AGD	Mon, Dec 10, 2018	9.06	9.14	8.91	9.01
3114	NYSE	AGD	Fri, Dec 7, 2018	9.16	9.23	9.04	9.09
3113	NYSE	AGD	Thu, Dec 6, 2018	9.10	9.24	9.02	9.18
3112	NYSE	AGD	Tue, Dec 4, 2018	9.49	9.52	9.26	9.29
3111	NYSE	AGD	Mon, Dec 3, 2018	9.52	9.58	9.47	9.50
3110	NYSE	AGD	Fri, Nov 30, 2018	9.33	9.44	9.33	9.42
3109	NYSE	AGD	Thu, Nov 29, 2018	9.28	9.36	9.28	9.35
3108	NYSE	AGD	Wed, Nov 28, 2018	9.18	9.30	9.15	9.30
3107	NYSE	AGD	Tue, Nov 27, 2018	9.11	9.14	9.10	9.11
3106	NYSE	AGD	Mon, Nov 26, 2018	9.19	9.21	9.12	9.14
3105	NYSE	AGD	Fri, Nov 23, 2018	9.08	9.08	9.06	9.07
3104	NYSE	AGD	Wed, Nov 21, 2018	9.09	9.15	9.06	9.09
3103	NYSE	AGD	Tue, Nov 20, 2018	9.10	9.11	9.02	9.03
3102	NYSE	AGD	Mon, Nov 19, 2018	9.31	9.31	9.13	9.13
3101	NYSE	AGD	Fri, Nov 16, 2018	9.27	9.27	9.25	9.27
3100	NYSE	AGD	Thu, Nov 15, 2018	9.28	9.31	9.24	9.25
3099	NYSE	AGD	Wed, Nov 14, 2018	9.44	9.44	9.26	9.29
3098	NYSE	AGD	Tue, Nov 13, 2018	9.34	9.41	9.32	9.36
3097	NYSE	AGD	Mon, Nov 12, 2018	9.50	9.50	9.33	9.33
3096	NYSE	AGD	Fri, Nov 9, 2018	9.56	9.56	9.47	9.47
3095	NYSE	AGD	Thu, Nov 8, 2018	9.55	9.62	9.55	9.55
3094	NYSE	AGD	Wed, Nov 7, 2018	9.48	9.61	9.47	9.60
3093	NYSE	AGD	Tue, Nov 6, 2018	9.35	9.40	9.35	9.39
3092	NYSE	AGD	Mon, Nov 5, 2018	9.28	9.33	9.28	9.31
3091	NYSE	AGD	Fri, Nov 2, 2018	9.39	9.39	9.23	9.28
3090	NYSE	AGD	Thu, Nov 1, 2018	9.27	9.32	9.25	9.30
3089	NYSE	AGD	Wed, Oct 31, 2018	9.20	9.28	9.20	9.25
3088	NYSE	AGD	Tue, Oct 30, 2018	9.13	9.16	9.05	9.14
3087	NYSE	AGD	Mon, Oct 29, 2018	9.24	9.35	9.07	9.09
3086	NYSE	AGD	Fri, Oct 26, 2018	9.31	9.32	9.09	9.15
3085	NYSE	AGD	Thu, Oct 25, 2018	9.28	9.38	9.24	9.30
3084	NYSE	AGD	Wed, Oct 24, 2018	9.47	9.47	9.22	9.22
3083	NYSE	AGD	Tue, Oct 23, 2018	9.53	9.53	9.32	9.47
3082	NYSE	AGD	Mon, Oct 22, 2018	9.68	9.68	9.54	9.54
3081	NYSE	AGD	Fri, Oct 19, 2018	9.65	9.68	9.60	9.64
3080	NYSE	AGD	Thu, Oct 18, 2018	9.74	9.74	9.58	9.58
3079	NYSE	AGD	Wed, Oct 17, 2018	9.87	9.87	9.76	9.71
3078	NYSE	AGD	Tue, Oct 16, 2018	9.69	9.85	9.69	9.85
3077	NYSE	AGD	Mon, Oct 15, 2018	9.63	9.63	9.56	9.59
3076	NYSE	AGD	Fri, Oct 12, 2018	9.53	9.68	9.49	9.58
3075	NYSE	AGD	Thu, Oct 11, 2018	9.74	9.74	9.37	9.48
3074	NYSE	AGD	Wed, Oct 10, 2018	10.02	10.03	9.71	9.71
3073	NYSE	AGD	Tue, Oct 9, 2018	10.18	10.18	10.03	10.04
3072	NYSE	AGD	Mon, Oct 8, 2018	9.84	10.01	9.84	10.01
3071	NYSE	AGD	Fri, Oct 5, 2018	9.87	9.99	9.85	9.89
3070	NYSE	AGD	Thu, Oct 4, 2018	10.16	10.19	9.92	9.92
3069	NYSE	AGD	Wed, Oct 3, 2018	10.23	10.30	10.20	10.20
3068	NYSE	AGD	Tue, Oct 2, 2018	10.27	10.33	10.22	10.22
3067	NYSE	AGD	Mon, Oct 1, 2018	10.38	10.38	10.28	10.28
3066	NYSE	AGD	Fri, Sep 28, 2018	10.40	10.42	10.34	10.34
3065	NYSE	AGD	Thu, Sep 27, 2018	10.44	10.44	10.39	10.39
3064	NYSE	AGD	Wed, Sep 26, 2018	10.43	10.45	10.39	10.44
3063	NYSE	AGD	Tue, Sep 25, 2018	10.50	10.50	10.42	10.42
3062	NYSE	AGD	Mon, Sep 24, 2018	10.46	10.50	10.44	10.45
3061	NYSE	AGD	Fri, Sep 21, 2018	10.43	10.49	10.43	10.46
3060	NYSE	AGD	Thu, Sep 20, 2018	10.49	10.49	10.43	10.41
3059	NYSE	AGD	Wed, Sep 19, 2018	10.41	10.45	10.37	10.37
3058	NYSE	AGD	Tue, Sep 18, 2018	10.45	10.45	10.37	10.40
3057	NYSE	AGD	Mon, Sep 17, 2018	10.40	10.42	10.37	10.38
3056	NYSE	AGD	Fri, Sep 14, 2018	10.41	10.46	10.37	10.46
3055	NYSE	AGD	Thu, Sep 13, 2018	10.35	10.39	10.35	10.39
3054	NYSE	AGD	Wed, Sep 12, 2018	10.32	10.35	10.29	10.32
3053	NYSE	AGD	Tue, Sep 11, 2018	10.29	10.32	10.29	10.32
3052	NYSE	AGD	Mon, Sep 10, 2018	10.30	10.31	10.28	10.30
3051	NYSE	AGD	Fri, Sep 7, 2018	10.28	10.36	10.27	10.31
3050	NYSE	AGD	Thu, Sep 6, 2018	10.41	10.49	10.33	10.33
3049	NYSE	AGD	Wed, Sep 5, 2018	10.45	10.45	10.37	10.37
3048	NYSE	AGD	Tue, Sep 4, 2018	10.51	10.51	10.42	10.42
3047	NYSE	AGD	Fri, Aug 31, 2018	10.54	10.58	10.48	10.48
3046	NYSE	AGD	Thu, Aug 30, 2018	10.55	10.58	10.50	10.52
3045	NYSE	AGD	Wed, Aug 29, 2018	10.57	10.59	10.55	10.55
3044	NYSE	AGD	Tue, Aug 28, 2018	10.56	10.57	10.54	10.56
3043	NYSE	AGD	Mon, Aug 27, 2018	10.47	10.52	10.43	10.52
3042	NYSE	AGD	Fri, Aug 24, 2018	10.46	10.49	10.44	10.47
3041	NYSE	AGD	Thu, Aug 23, 2018	10.41	10.45	10.41	10.41
3040	NYSE	AGD	Wed, Aug 22, 2018	10.46	10.51	10.45	10.45
3039	NYSE	AGD	Tue, Aug 21, 2018	10.43	10.45	10.41	10.44
3038	NYSE	AGD	Mon, Aug 20, 2018	10.40	10.40	10.38	10.40
3037	NYSE	AGD	Fri, Aug 17, 2018	10.34	10.38	10.33	10.35
3036	NYSE	AGD	Thu, Aug 16, 2018	10.40	10.41	10.36	10.32
3035	NYSE	AGD	Wed, Aug 15, 2018	10.30	10.37	10.28	10.36
3034	NYSE	AGD	Tue, Aug 14, 2018	10.40	10.44	10.39	10.42
3033	NYSE	AGD	Mon, Aug 13, 2018	10.43	10.48	10.35	10.35
3032	NYSE	AGD	Fri, Aug 10, 2018	10.47	10.49	10.38	10.40
3031	NYSE	AGD	Thu, Aug 9, 2018	10.49	10.50	10.46	10.50
3030	NYSE	AGD	Wed, Aug 8, 2018	10.50	10.50	10.47	10.48
3029	NYSE	AGD	Tue, Aug 7, 2018	10.50	10.50	10.41	10.49
3028	NYSE	AGD	Mon, Aug 6, 2018	10.47	10.49	10.44	10.45
3027	NYSE	AGD	Fri, Aug 3, 2018	10.42	10.48	10.42	10.46
3026	NYSE	AGD	Thu, Aug 2, 2018	10.36	10.42	10.34	10.39
3025	NYSE	AGD	Wed, Aug 1, 2018	10.48	10.50	10.42	10.46
3024	NYSE	AGD	Tue, Jul 31, 2018	10.46	10.49	10.44	10.46
3023	NYSE	AGD	Mon, Jul 30, 2018	10.46	10.49	10.40	10.45
3022	NYSE	AGD	Fri, Jul 27, 2018	10.45	10.48	10.41	10.44
3021	NYSE	AGD	Thu, Jul 26, 2018	10.40	10.41	10.39	10.40
3020	NYSE	AGD	Wed, Jul 25, 2018	10.35	10.43	10.34	10.40
3019	NYSE	AGD	Tue, Jul 24, 2018	10.38	10.40	10.35	10.37
3018	NYSE	AGD	Mon, Jul 23, 2018	10.28	10.34	10.27	10.32
3017	NYSE	AGD	Fri, Jul 20, 2018	10.33	10.33	10.28	10.29
3016	NYSE	AGD	Thu, Jul 19, 2018	10.36	10.38	10.34	10.32
3015	NYSE	AGD	Wed, Jul 18, 2018	10.42	10.42	10.37	10.39
3014	NYSE	AGD	Tue, Jul 17, 2018	10.33	10.42	10.33	10.42
3013	NYSE	AGD	Mon, Jul 16, 2018	10.35	10.36	10.31	10.33
3012	NYSE	AGD	Fri, Jul 13, 2018	10.36	10.36	10.33	10.35
3011	NYSE	AGD	Thu, Jul 12, 2018	10.35	10.37	10.31	10.33
3010	NYSE	AGD	Wed, Jul 11, 2018	10.35	10.39	10.30	10.32
3009	NYSE	AGD	Tue, Jul 10, 2018	10.34	10.38	10.34	10.36
3008	NYSE	AGD	Mon, Jul 9, 2018	10.34	10.37	10.32	10.35
3007	NYSE	AGD	Fri, Jul 6, 2018	10.29	10.33	10.23	10.30
3006	NYSE	AGD	Thu, Jul 5, 2018	10.23	10.30	10.23	10.26
3005	NYSE	AGD	Tue, Jul 3, 2018	10.28	10.30	10.25	10.26
3004	NYSE	AGD	Mon, Jul 2, 2018	10.15	10.27	10.14	10.23
3003	NYSE	AGD	Fri, Jun 29, 2018	10.24	10.30	10.24	10.25
3002	NYSE	AGD	Thu, Jun 28, 2018	10.27	10.27	10.21	10.23
3001	NYSE	AGD	Wed, Jun 27, 2018	10.33	10.40	10.22	10.26
3000	NYSE	AGD	Tue, Jun 26, 2018	10.34	10.38	10.32	10.32
2999	NYSE	AGD	Mon, Jun 25, 2018	10.42	10.46	10.29	10.29
2998	NYSE	AGD	Fri, Jun 22, 2018	10.51	10.60	10.50	10.52
2997	NYSE	AGD	Thu, Jun 21, 2018	10.59	10.59	10.48	10.51
2996	NYSE	AGD	Wed, Jun 20, 2018	10.60	10.65	10.52	10.56
2995	NYSE	AGD	Tue, Jun 19, 2018	10.57	10.63	10.56	10.54
2994	NYSE	AGD	Mon, Jun 18, 2018	10.71	10.71	10.67	10.70
2993	NYSE	AGD	Fri, Jun 15, 2018	10.69	10.73	10.65	10.73
2992	NYSE	AGD	Thu, Jun 14, 2018	10.76	10.77	10.72	10.76
2991	NYSE	AGD	Wed, Jun 13, 2018	10.74	10.77	10.70	10.74
2990	NYSE	AGD	Tue, Jun 12, 2018	10.64	10.73	10.64	10.72
2989	NYSE	AGD	Mon, Jun 11, 2018	10.69	10.73	10.66	10.66
2988	NYSE	AGD	Fri, Jun 8, 2018	10.63	10.69	10.62	10.67
2987	NYSE	AGD	Thu, Jun 7, 2018	10.62	10.68	10.61	10.64
2986	NYSE	AGD	Wed, Jun 6, 2018	10.64	10.64	10.59	10.62
2985	NYSE	AGD	Tue, Jun 5, 2018	10.60	10.62	10.59	10.62
2984	NYSE	AGD	Mon, Jun 4, 2018	10.64	10.68	10.55	10.56
2983	NYSE	AGD	Fri, Jun 1, 2018	10.60	10.62	10.52	10.58
2982	NYSE	AGD	Thu, May 31, 2018	10.55	10.58	10.50	10.55
2981	NYSE	AGD	Wed, May 30, 2018	10.58	10.60	10.54	10.55
2980	NYSE	AGD	Tue, May 29, 2018	10.61	10.61	10.50	10.50
2979	NYSE	AGD	Fri, May 25, 2018	10.66	10.68	10.65	10.66
2978	NYSE	AGD	Thu, May 24, 2018	10.63	10.72	10.57	10.68
2977	NYSE	AGD	Wed, May 23, 2018	10.64	10.67	10.60	10.60
2976	NYSE	AGD	Tue, May 22, 2018	10.77	10.81	10.69	10.69
2975	NYSE	AGD	Mon, May 21, 2018	10.78	10.87	10.78	10.76
2974	NYSE	AGD	Fri, May 18, 2018	10.78	10.80	10.73	10.77
2973	NYSE	AGD	Thu, May 17, 2018	10.78	10.82	10.77	10.78
2972	NYSE	AGD	Wed, May 16, 2018	10.80	10.80	10.76	10.79
2971	NYSE	AGD	Tue, May 15, 2018	10.84	10.84	10.76	10.77
2970	NYSE	AGD	Mon, May 14, 2018	10.85	10.89	10.83	10.83
2969	NYSE	AGD	Fri, May 11, 2018	10.78	10.82	10.77	10.82
2968	NYSE	AGD	Thu, May 10, 2018	10.70	10.79	10.68	10.71
2967	NYSE	AGD	Wed, May 9, 2018	10.69	10.72	10.67	10.70
2966	NYSE	AGD	Tue, May 8, 2018	10.72	10.72	10.60	10.68
2965	NYSE	AGD	Mon, May 7, 2018	10.63	10.72	10.63	10.71
2964	NYSE	AGD	Fri, May 4, 2018	10.54	10.63	10.54	10.61
2963	NYSE	AGD	Thu, May 3, 2018	10.53	10.56	10.45	10.54
2962	NYSE	AGD	Wed, May 2, 2018	10.60	10.62	10.57	10.57
2961	NYSE	AGD	Tue, May 1, 2018	10.62	10.62	10.50	10.61
2960	NYSE	AGD	Mon, Apr 30, 2018	10.70	10.70	10.61	10.62
2959	NYSE	AGD	Fri, Apr 27, 2018	10.58	10.60	10.55	10.59
2958	NYSE	AGD	Thu, Apr 26, 2018	10.54	10.58	10.53	10.58
2957	NYSE	AGD	Wed, Apr 25, 2018	10.54	10.54	10.46	10.50
2956	NYSE	AGD	Tue, Apr 24, 2018	10.56	10.56	10.48	10.51
2955	NYSE	AGD	Mon, Apr 23, 2018	10.53	10.53	10.48	10.52
2954	NYSE	AGD	Fri, Apr 20, 2018	10.57	10.58	10.49	10.55
2953	NYSE	AGD	Thu, Apr 19, 2018	10.66	10.66	10.55	10.56
2952	NYSE	AGD	Wed, Apr 18, 2018	10.62	10.68	10.60	10.63
2951	NYSE	AGD	Tue, Apr 17, 2018	10.59	10.63	10.57	10.62
2950	NYSE	AGD	Mon, Apr 16, 2018	10.55	10.56	10.49	10.54
2949	NYSE	AGD	Fri, Apr 13, 2018	10.52	10.52	10.43	10.49
2948	NYSE	AGD	Thu, Apr 12, 2018	10.55	10.55	10.48	10.51
2947	NYSE	AGD	Wed, Apr 11, 2018	10.54	10.60	10.49	10.49
2946	NYSE	AGD	Tue, Apr 10, 2018	10.53	10.59	10.53	10.58
2945	NYSE	AGD	Mon, Apr 9, 2018	10.49	10.52	10.45	10.46
2944	NYSE	AGD	Fri, Apr 6, 2018	10.55	10.58	10.42	10.45
2943	NYSE	AGD	Thu, Apr 5, 2018	10.45	10.58	10.45	10.57
2942	NYSE	AGD	Wed, Apr 4, 2018	10.30	10.43	10.21	10.43
2941	NYSE	AGD	Tue, Apr 3, 2018	10.39	10.46	10.31	10.38
2940	NYSE	AGD	Mon, Apr 2, 2018	10.51	10.59	10.25	10.36
2939	NYSE	AGD	Thu, Mar 29, 2018	10.41	10.55	10.41	10.50
2938	NYSE	AGD	Wed, Mar 28, 2018	10.60	10.62	10.39	10.41
2937	NYSE	AGD	Tue, Mar 27, 2018	10.63	10.65	10.55	10.58
2936	NYSE	AGD	Mon, Mar 26, 2018	10.62	10.65	10.49	10.57
2935	NYSE	AGD	Fri, Mar 23, 2018	10.73	10.79	10.53	10.53
2934	NYSE	AGD	Thu, Mar 22, 2018	10.80	10.82	10.64	10.68
2933	NYSE	AGD	Wed, Mar 21, 2018	10.83	10.88	10.82	10.82
2932	NYSE	AGD	Tue, Mar 20, 2018	10.88	10.88	10.84	10.80
2931	NYSE	AGD	Mon, Mar 19, 2018	11.03	11.03	10.83	10.85
2930	NYSE	AGD	Fri, Mar 16, 2018	11.04	11.04	11.01	11.03
2929	NYSE	AGD	Thu, Mar 15, 2018	10.98	11.00	10.94	10.99
2928	NYSE	AGD	Wed, Mar 14, 2018	11.03	11.04	10.92	10.95
2927	NYSE	AGD	Tue, Mar 13, 2018	11.10	11.13	10.93	10.97
2926	NYSE	AGD	Mon, Mar 12, 2018	11.09	11.12	11.02	11.05
2925	NYSE	AGD	Fri, Mar 9, 2018	10.97	11.08	10.97	11.06
2924	NYSE	AGD	Thu, Mar 8, 2018	10.91	10.96	10.87	10.95
2923	NYSE	AGD	Wed, Mar 7, 2018	10.80	10.89	10.78	10.88
2922	NYSE	AGD	Tue, Mar 6, 2018	10.92	10.92	10.79	10.85
2921	NYSE	AGD	Mon, Mar 5, 2018	10.84	10.88	10.76	10.87
2920	NYSE	AGD	Fri, Mar 2, 2018	10.80	10.86	10.77	10.84
2919	NYSE	AGD	Thu, Mar 1, 2018	10.91	10.97	10.80	10.84
2918	NYSE	AGD	Wed, Feb 28, 2018	11.02	11.06	10.90	10.92
2917	NYSE	AGD	Tue, Feb 27, 2018	11.07	11.11	10.93	11.06
2916	NYSE	AGD	Mon, Feb 26, 2018	11.12	11.18	11.00	11.10
2915	NYSE	AGD	Fri, Feb 23, 2018	11.02	11.11	10.91	11.08
2914	NYSE	AGD	Thu, Feb 22, 2018	11.01	11.01	10.92	10.94
2913	NYSE	AGD	Wed, Feb 21, 2018	10.98	11.06	10.90	10.99
2912	NYSE	AGD	Tue, Feb 20, 2018	10.97	11.03	10.92	10.93
2911	NYSE	AGD	Fri, Feb 16, 2018	11.04	11.10	10.98	11.10
2910	NYSE	AGD	Thu, Feb 15, 2018	10.91	11.08	10.90	11.05
2909	NYSE	AGD	Wed, Feb 14, 2018	10.70	10.88	10.69	10.88
2908	NYSE	AGD	Tue, Feb 13, 2018	10.66	10.75	10.66	10.67
2907	NYSE	AGD	Mon, Feb 12, 2018	10.60	10.68	10.56	10.67
2906	NYSE	AGD	Fri, Feb 9, 2018	10.60	10.67	10.29	10.54
2905	NYSE	AGD	Thu, Feb 8, 2018	10.84	10.84	10.54	10.64
2904	NYSE	AGD	Wed, Feb 7, 2018	10.79	10.95	10.69	10.79
2903	NYSE	AGD	Tue, Feb 6, 2018	10.78	10.84	10.45	10.83
2902	NYSE	AGD	Mon, Feb 5, 2018	10.98	11.00	10.48	10.94
2901	NYSE	AGD	Fri, Feb 2, 2018	11.19	11.30	10.92	11.00
2900	NYSE	AGD	Thu, Feb 1, 2018	11.32	11.32	11.17	11.24
2899	NYSE	AGD	Wed, Jan 31, 2018	11.26	11.44	11.19	11.25
2898	NYSE	AGD	Tue, Jan 30, 2018	11.42	11.47	11.18	11.24
2897	NYSE	AGD	Mon, Jan 29, 2018	11.48	11.53	11.48	11.52
2896	NYSE	AGD	Fri, Jan 26, 2018	11.46	11.50	11.46	11.47
2895	NYSE	AGD	Thu, Jan 25, 2018	11.46	11.47	11.41	11.46
2894	NYSE	AGD	Wed, Jan 24, 2018	11.48	11.55	11.37	11.46
2893	NYSE	AGD	Tue, Jan 23, 2018	11.38	11.52	11.38	11.45
2892	NYSE	AGD	Mon, Jan 22, 2018	11.35	11.46	11.31	11.40
2891	NYSE	AGD	Fri, Jan 19, 2018	11.23	11.31	11.21	11.31
2890	NYSE	AGD	Thu, Jan 18, 2018	11.29	11.29	11.21	11.26
2889	NYSE	AGD	Wed, Jan 17, 2018	11.25	11.32	11.16	11.28
2888	NYSE	AGD	Tue, Jan 16, 2018	11.23	11.30	11.19	11.19
2887	NYSE	AGD	Fri, Jan 12, 2018	11.16	11.22	11.15	11.20
2886	NYSE	AGD	Thu, Jan 11, 2018	11.11	11.18	11.05	11.14
2885	NYSE	AGD	Wed, Jan 10, 2018	11.15	11.15	11.09	11.09
2884	NYSE	AGD	Tue, Jan 9, 2018	11.10	11.22	11.07	11.19
2883	NYSE	AGD	Mon, Jan 8, 2018	11.12	11.15	10.99	11.07
2882	NYSE	AGD	Fri, Jan 5, 2018	11.12	11.14	11.01	11.12
2881	NYSE	AGD	Thu, Jan 4, 2018	11.02	11.09	10.94	11.07
2880	NYSE	AGD	Wed, Jan 3, 2018	10.91	11.00	10.89	10.99
2879	NYSE	AGD	Tue, Jan 2, 2018	10.83	10.89	10.82	10.86
2878	NYSE	AGD	Fri, Dec 29, 2017	10.85	10.88	10.80	10.80
2877	NYSE	AGD	Thu, Dec 28, 2017	10.90	10.90	10.82	10.84
2876	NYSE	AGD	Wed, Dec 27, 2017	10.87	10.92	10.66	10.82
2875	NYSE	AGD	Tue, Dec 26, 2017	11.00	11.00	10.82	10.84
2874	NYSE	AGD	Fri, Dec 22, 2017	10.83	11.00	10.83	11.00
2873	NYSE	AGD	Thu, Dec 21, 2017	10.84	10.89	10.79	10.80
2872	NYSE	AGD	Wed, Dec 20, 2017	10.82	10.84	10.77	10.82
2871	NYSE	AGD	Tue, Dec 19, 2017	10.76	10.85	10.75	10.79
2870	NYSE	AGD	Mon, Dec 18, 2017	10.71	10.76	10.71	10.76
2869	NYSE	AGD	Fri, Dec 15, 2017	10.67	10.69	10.65	10.69
2868	NYSE	AGD	Thu, Dec 14, 2017	10.74	10.74	10.62	10.63
2867	NYSE	AGD	Wed, Dec 13, 2017	10.61	10.77	10.60	10.75
2866	NYSE	AGD	Tue, Dec 12, 2017	10.60	10.63	10.55	10.62
2865	NYSE	AGD	Mon, Dec 11, 2017	10.55	10.60	10.54	10.59
2864	NYSE	AGD	Fri, Dec 8, 2017	10.55	10.57	10.52	10.53
2863	NYSE	AGD	Thu, Dec 7, 2017	10.49	10.56	10.49	10.50
2862	NYSE	AGD	Wed, Dec 6, 2017	10.53	10.55	10.52	10.54
2861	NYSE	AGD	Tue, Dec 5, 2017	10.61	10.61	10.52	10.53
2860	NYSE	AGD	Mon, Dec 4, 2017	10.62	10.63	10.56	10.57
2859	NYSE	AGD	Fri, Dec 1, 2017	10.63	10.63	10.53	10.57
2858	NYSE	AGD	Thu, Nov 30, 2017	10.62	10.65	10.59	10.59
2857	NYSE	AGD	Wed, Nov 29, 2017	10.55	10.58	10.52	10.58
2856	NYSE	AGD	Tue, Nov 28, 2017	10.56	10.58	10.51	10.52
2855	NYSE	AGD	Mon, Nov 27, 2017	10.56	10.56	10.53	10.53
2854	NYSE	AGD	Fri, Nov 24, 2017	10.58	10.63	10.50	10.58
2853	NYSE	AGD	Wed, Nov 22, 2017	10.53	10.56	10.50	10.56
2852	NYSE	AGD	Tue, Nov 21, 2017	10.42	10.51	10.38	10.51
2851	NYSE	AGD	Mon, Nov 20, 2017	10.40	10.45	10.40	10.39
2850	NYSE	AGD	Fri, Nov 17, 2017	10.39	10.42	10.33	10.38
2849	NYSE	AGD	Thu, Nov 16, 2017	10.34	10.43	10.34	10.41
2848	NYSE	AGD	Wed, Nov 15, 2017	10.33	10.33	10.18	10.32
2847	NYSE	AGD	Tue, Nov 14, 2017	10.36	10.36	10.27	10.33
2846	NYSE	AGD	Mon, Nov 13, 2017	10.43	10.46	10.37	10.41
2845	NYSE	AGD	Fri, Nov 10, 2017	10.45	10.50	10.45	10.46
2844	NYSE	AGD	Thu, Nov 9, 2017	10.45	10.51	10.42	10.50
2843	NYSE	AGD	Wed, Nov 8, 2017	10.52	10.55	10.49	10.51
2842	NYSE	AGD	Tue, Nov 7, 2017	10.53	10.56	10.50	10.55
2841	NYSE	AGD	Mon, Nov 6, 2017	10.56	10.59	10.51	10.56
2840	NYSE	AGD	Fri, Nov 3, 2017	10.62	10.62	10.56	10.56
2839	NYSE	AGD	Thu, Nov 2, 2017	10.57	10.61	10.50	10.60
2838	NYSE	AGD	Wed, Nov 1, 2017	10.66	10.69	10.60	10.63
2837	NYSE	AGD	Tue, Oct 31, 2017	10.65	10.67	10.60	10.64
2836	NYSE	AGD	Mon, Oct 30, 2017	10.61	10.65	10.58	10.60
2835	NYSE	AGD	Fri, Oct 27, 2017	10.63	10.68	10.61	10.66
2834	NYSE	AGD	Thu, Oct 26, 2017	10.67	10.70	10.57	10.58
2833	NYSE	AGD	Wed, Oct 25, 2017	10.73	10.73	10.50	10.65
2832	NYSE	AGD	Tue, Oct 24, 2017	10.68	10.74	10.68	10.73
2831	NYSE	AGD	Mon, Oct 23, 2017	10.71	10.75	10.63	10.63
2830	NYSE	AGD	Fri, Oct 20, 2017	10.76	10.82	10.73	10.75
2829	NYSE	AGD	Thu, Oct 19, 2017	10.76	10.79	10.71	10.76
2828	NYSE	AGD	Wed, Oct 18, 2017	10.84	10.87	10.78	10.79
2827	NYSE	AGD	Tue, Oct 17, 2017	10.87	10.87	10.84	10.84
2826	NYSE	AGD	Mon, Oct 16, 2017	10.86	10.97	10.83	10.84
2825	NYSE	AGD	Fri, Oct 13, 2017	10.82	10.83	10.79	10.81
2824	NYSE	AGD	Thu, Oct 12, 2017	10.72	10.84	10.72	10.81
2823	NYSE	AGD	Wed, Oct 11, 2017	10.74	10.79	10.74	10.76
2822	NYSE	AGD	Tue, Oct 10, 2017	10.82	10.82	10.74	10.78
2821	NYSE	AGD	Mon, Oct 9, 2017	10.75	10.84	10.75	10.78
2820	NYSE	AGD	Fri, Oct 6, 2017	10.77	10.80	10.75	10.77
2819	NYSE	AGD	Thu, Oct 5, 2017	10.75	10.77	10.75	10.77
2818	NYSE	AGD	Wed, Oct 4, 2017	10.77	10.79	10.75	10.76
2817	NYSE	AGD	Tue, Oct 3, 2017	10.71	10.77	10.71	10.77
2816	NYSE	AGD	Mon, Oct 2, 2017	10.65	10.70	10.64	10.69
2815	NYSE	AGD	Fri, Sep 29, 2017	10.57	10.61	10.56	10.61
2814	NYSE	AGD	Thu, Sep 28, 2017	10.54	10.56	10.51	10.56
2813	NYSE	AGD	Wed, Sep 27, 2017	10.56	10.56	10.47	10.54
2812	NYSE	AGD	Tue, Sep 26, 2017	10.54	10.56	10.42	10.55
2811	NYSE	AGD	Mon, Sep 25, 2017	10.55	10.55	10.42	10.51
2810	NYSE	AGD	Fri, Sep 22, 2017	10.56	10.60	10.52	10.55
2809	NYSE	AGD	Thu, Sep 21, 2017	10.53	10.63	10.50	10.54
2808	NYSE	AGD	Wed, Sep 20, 2017	10.52	10.65	10.52	10.54
2807	NYSE	AGD	Tue, Sep 19, 2017	10.50	10.58	10.50	10.55
2806	NYSE	AGD	Mon, Sep 18, 2017	10.44	10.49	10.43	10.48
2805	NYSE	AGD	Fri, Sep 15, 2017	10.47	10.67	10.40	10.41
2804	NYSE	AGD	Thu, Sep 14, 2017	10.43	10.45	10.40	10.45
2803	NYSE	AGD	Wed, Sep 13, 2017	10.48	10.48	10.40	10.40
2802	NYSE	AGD	Tue, Sep 12, 2017	10.45	10.49	10.42	10.49
2801	NYSE	AGD	Mon, Sep 11, 2017	10.37	10.43	10.35	10.43
2800	NYSE	AGD	Fri, Sep 8, 2017	10.29	10.40	10.29	10.31
2799	NYSE	AGD	Thu, Sep 7, 2017	10.28	10.33	10.27	10.30
2798	NYSE	AGD	Wed, Sep 6, 2017	10.28	10.40	10.24	10.26
2797	NYSE	AGD	Tue, Sep 5, 2017	10.36	10.49	10.22	10.23
2796	NYSE	AGD	Fri, Sep 1, 2017	10.32	10.43	10.32	10.43
2795	NYSE	AGD	Thu, Aug 31, 2017	10.24	10.28	10.23	10.28
2794	NYSE	AGD	Wed, Aug 30, 2017	10.20	10.25	10.17	10.22
2793	NYSE	AGD	Tue, Aug 29, 2017	10.18	10.21	10.15	10.19
2792	NYSE	AGD	Mon, Aug 28, 2017	10.26	10.26	10.18	10.25
2791	NYSE	AGD	Fri, Aug 25, 2017	10.25	10.28	10.17	10.25
2790	NYSE	AGD	Thu, Aug 24, 2017	10.23	10.28	10.19	10.22
2789	NYSE	AGD	Wed, Aug 23, 2017	10.16	10.25	10.15	10.24
2788	NYSE	AGD	Tue, Aug 22, 2017	10.18	10.21	10.13	10.20
2787	NYSE	AGD	Mon, Aug 21, 2017	10.16	10.20	10.12	10.14
2786	NYSE	AGD	Fri, Aug 18, 2017	10.11	10.20	10.04	10.19
2785	NYSE	AGD	Thu, Aug 17, 2017	10.21	10.28	10.11	10.14
2784	NYSE	AGD	Wed, Aug 16, 2017	10.20	10.30	10.20	10.25
2783	NYSE	AGD	Tue, Aug 15, 2017	10.20	10.22	10.15	10.19
2782	NYSE	AGD	Mon, Aug 14, 2017	10.22	10.28	10.19	10.22
2781	NYSE	AGD	Fri, Aug 11, 2017	9.95	10.18	9.85	10.15
2780	NYSE	AGD	Thu, Aug 10, 2017	10.30	10.36	10.02	10.09
2779	NYSE	AGD	Wed, Aug 9, 2017	10.39	10.45	10.33	10.35
2778	NYSE	AGD	Tue, Aug 8, 2017	10.48	10.50	10.43	10.44
2777	NYSE	AGD	Mon, Aug 7, 2017	10.52	10.53	10.47	10.48
2776	NYSE	AGD	Fri, Aug 4, 2017	10.53	10.55	10.48	10.50
2775	NYSE	AGD	Thu, Aug 3, 2017	10.52	10.54	10.45	10.48
2774	NYSE	AGD	Wed, Aug 2, 2017	10.56	10.58	10.47	10.48
2773	NYSE	AGD	Tue, Aug 1, 2017	10.64	10.64	10.49	10.52
2772	NYSE	AGD	Mon, Jul 31, 2017	10.63	10.66	10.55	10.61
2771	NYSE	AGD	Fri, Jul 28, 2017	10.58	10.65	10.55	10.60
2770	NYSE	AGD	Thu, Jul 27, 2017	10.60	10.61	10.54	10.57
2769	NYSE	AGD	Wed, Jul 26, 2017	10.58	10.64	10.55	10.57
2768	NYSE	AGD	Tue, Jul 25, 2017	10.53	10.58	10.44	10.58
2767	NYSE	AGD	Mon, Jul 24, 2017	10.63	10.63	10.49	10.58
2766	NYSE	AGD	Fri, Jul 21, 2017	10.52	10.58	10.48	10.55
2765	NYSE	AGD	Thu, Jul 20, 2017	10.56	10.63	10.47	10.48
2764	NYSE	AGD	Wed, Jul 19, 2017	10.51	10.61	10.47	10.55
2763	NYSE	AGD	Tue, Jul 18, 2017	10.46	10.69	10.40	10.50
2762	NYSE	AGD	Mon, Jul 17, 2017	10.42	10.47	10.41	10.45
2761	NYSE	AGD	Fri, Jul 14, 2017	10.36	10.43	10.35	10.42
2760	NYSE	AGD	Thu, Jul 13, 2017	10.42	10.42	10.33	10.35
2759	NYSE	AGD	Wed, Jul 12, 2017	10.33	10.47	10.33	10.41
2758	NYSE	AGD	Tue, Jul 11, 2017	10.32	10.35	10.29	10.29
2757	NYSE	AGD	Mon, Jul 10, 2017	10.28	10.33	10.26	10.31
2756	NYSE	AGD	Fri, Jul 7, 2017	10.20	10.33	10.18	10.28
2755	NYSE	AGD	Thu, Jul 6, 2017	10.24	10.24	10.13	10.13
2754	NYSE	AGD	Wed, Jul 5, 2017	10.28	10.28	10.16	10.26
2753	NYSE	AGD	Mon, Jul 3, 2017	10.22	10.28	10.18	10.28
2752	NYSE	AGD	Fri, Jun 30, 2017	10.20	10.24	10.13	10.23
2751	NYSE	AGD	Thu, Jun 29, 2017	10.22	10.23	10.11	10.21
2750	NYSE	AGD	Wed, Jun 28, 2017	10.18	10.22	10.13	10.22
2749	NYSE	AGD	Tue, Jun 27, 2017	10.22	10.23	10.12	10.13
2748	NYSE	AGD	Mon, Jun 26, 2017	10.18	10.21	10.12	10.20
2747	NYSE	AGD	Fri, Jun 23, 2017	10.15	10.17	10.11	10.16
2746	NYSE	AGD	Thu, Jun 22, 2017	10.16	10.17	10.09	10.17
2745	NYSE	AGD	Wed, Jun 21, 2017	10.15	10.17	10.10	10.12
2744	NYSE	AGD	Tue, Jun 20, 2017	10.24	10.25	10.23	10.16
2743	NYSE	AGD	Mon, Jun 19, 2017	10.30	10.34	10.24	10.24
2742	NYSE	AGD	Fri, Jun 16, 2017	10.31	10.32	10.26	10.27
2741	NYSE	AGD	Thu, Jun 15, 2017	10.30	10.34	10.28	10.34
2740	NYSE	AGD	Wed, Jun 14, 2017	10.34	10.38	10.31	10.36
2739	NYSE	AGD	Tue, Jun 13, 2017	10.33	10.37	10.30	10.34
2738	NYSE	AGD	Mon, Jun 12, 2017	10.32	10.33	10.26	10.30
2737	NYSE	AGD	Fri, Jun 9, 2017	10.36	10.37	10.30	10.34
2736	NYSE	AGD	Thu, Jun 8, 2017	10.34	10.36	10.33	10.36
2735	NYSE	AGD	Wed, Jun 7, 2017	10.34	10.39	10.28	10.36
2734	NYSE	AGD	Tue, Jun 6, 2017	10.25	10.32	10.25	10.32
2733	NYSE	AGD	Mon, Jun 5, 2017	10.27	10.32	10.27	10.28
2732	NYSE	AGD	Fri, Jun 2, 2017	10.19	10.27	10.17	10.25
2731	NYSE	AGD	Thu, Jun 1, 2017	10.28	10.28	10.17	10.19
2730	NYSE	AGD	Wed, May 31, 2017	10.23	10.28	10.22	10.25
2729	NYSE	AGD	Tue, May 30, 2017	10.24	10.25	10.20	10.25
2728	NYSE	AGD	Fri, May 26, 2017	10.20	10.31	10.20	10.29
2727	NYSE	AGD	Thu, May 25, 2017	10.16	10.22	10.16	10.22
2726	NYSE	AGD	Wed, May 24, 2017	10.18	10.18	10.15	10.16
2725	NYSE	AGD	Tue, May 23, 2017	10.13	10.19	10.12	10.18
2724	NYSE	AGD	Mon, May 22, 2017	10.02	10.13	10.00	10.10
2723	NYSE	AGD	Fri, May 19, 2017	9.94	10.03	9.94	10.03
2722	NYSE	AGD	Thu, May 18, 2017	9.93	10.00	9.91	9.93
2721	NYSE	AGD	Wed, May 17, 2017	10.08	10.09	9.94	9.95
2720	NYSE	AGD	Tue, May 16, 2017	10.10	10.16	10.10	10.14
2719	NYSE	AGD	Mon, May 15, 2017	10.08	10.15	10.06	10.12
2718	NYSE	AGD	Fri, May 12, 2017	10.06	10.07	9.95	10.07
2717	NYSE	AGD	Thu, May 11, 2017	10.13	10.13	10.06	10.08
2716	NYSE	AGD	Wed, May 10, 2017	10.11	10.14	10.09	10.13
2715	NYSE	AGD	Tue, May 9, 2017	10.11	10.15	10.08	10.10
2714	NYSE	AGD	Mon, May 8, 2017	10.13	10.13	10.06	10.08
2713	NYSE	AGD	Fri, May 5, 2017	10.09	10.13	10.04	10.12
2712	NYSE	AGD	Thu, May 4, 2017	10.13	10.15	10.04	10.04
2711	NYSE	AGD	Wed, May 3, 2017	10.06	10.12	10.06	10.12
2710	NYSE	AGD	Tue, May 2, 2017	10.05	10.09	10.02	10.08
2709	NYSE	AGD	Mon, May 1, 2017	10.10	10.10	10.03	10.03
2708	NYSE	AGD	Fri, Apr 28, 2017	10.05	10.10	10.03	10.07
2707	NYSE	AGD	Thu, Apr 27, 2017	10.11	10.15	10.04	10.08
2706	NYSE	AGD	Wed, Apr 26, 2017	10.04	10.13	10.00	10.09
2705	NYSE	AGD	Tue, Apr 25, 2017	9.96	10.02	9.93	10.02
2704	NYSE	AGD	Mon, Apr 24, 2017	9.87	9.93	9.81	9.92
2703	NYSE	AGD	Fri, Apr 21, 2017	9.76	9.80	9.72	9.79
2702	NYSE	AGD	Thu, Apr 20, 2017	9.71	9.78	9.67	9.78
2701	NYSE	AGD	Wed, Apr 19, 2017	9.67	9.72	9.65	9.70
2700	NYSE	AGD	Tue, Apr 18, 2017	9.72	9.75	9.65	9.66
2699	NYSE	AGD	Mon, Apr 17, 2017	9.74	9.75	9.69	9.69
2698	NYSE	AGD	Thu, Apr 13, 2017	9.71	9.73	9.69	9.72
2697	NYSE	AGD	Wed, Apr 12, 2017	9.74	9.77	9.71	9.72
2696	NYSE	AGD	Tue, Apr 11, 2017	9.75	9.76	9.71	9.73
2695	NYSE	AGD	Mon, Apr 10, 2017	9.69	9.77	9.68	9.74
2694	NYSE	AGD	Fri, Apr 7, 2017	9.64	9.69	9.62	9.68
2693	NYSE	AGD	Thu, Apr 6, 2017	9.66	9.78	9.60	9.68
2692	NYSE	AGD	Wed, Apr 5, 2017	9.74	9.75	9.60	9.60
2691	NYSE	AGD	Tue, Apr 4, 2017	9.74	9.74	9.68	9.74
2690	NYSE	AGD	Mon, Apr 3, 2017	9.78	9.78	9.72	9.75
2689	NYSE	AGD	Fri, Mar 31, 2017	9.73	9.88	9.70	9.76
2688	NYSE	AGD	Thu, Mar 30, 2017	9.68	9.74	9.62	9.72
2687	NYSE	AGD	Wed, Mar 29, 2017	9.70	9.70	9.66	9.69
2686	NYSE	AGD	Tue, Mar 28, 2017	9.64	9.70	9.60	9.70
2685	NYSE	AGD	Mon, Mar 27, 2017	9.57	9.62	9.55	9.62
2684	NYSE	AGD	Fri, Mar 24, 2017	9.63	9.63	9.50	9.61
2683	NYSE	AGD	Thu, Mar 23, 2017	9.58	9.68	9.53	9.63
2682	NYSE	AGD	Wed, Mar 22, 2017	9.56	9.58	9.44	9.56
2681	NYSE	AGD	Tue, Mar 21, 2017	9.74	9.76	9.60	9.55
2680	NYSE	AGD	Mon, Mar 20, 2017	9.68	9.73	9.67	9.70
2679	NYSE	AGD	Fri, Mar 17, 2017	9.63	9.68	9.60	9.68
2678	NYSE	AGD	Thu, Mar 16, 2017	9.60	9.63	9.58	9.59
2677	NYSE	AGD	Wed, Mar 15, 2017	9.47	9.57	9.47	9.57
2676	NYSE	AGD	Tue, Mar 14, 2017	9.49	9.54	9.46	9.48
2675	NYSE	AGD	Mon, Mar 13, 2017	9.54	9.55	9.52	9.54
2674	NYSE	AGD	Fri, Mar 10, 2017	9.51	9.54	9.48	9.53
2673	NYSE	AGD	Thu, Mar 9, 2017	9.55	9.55	9.41	9.46
2672	NYSE	AGD	Wed, Mar 8, 2017	9.55	9.55	9.50	9.53
2671	NYSE	AGD	Tue, Mar 7, 2017	9.57	9.57	9.52	9.55
2670	NYSE	AGD	Mon, Mar 6, 2017	9.58	9.60	9.54	9.57
2669	NYSE	AGD	Fri, Mar 3, 2017	9.62	9.62	9.56	9.58
2668	NYSE	AGD	Thu, Mar 2, 2017	9.67	9.67	9.60	9.62
2667	NYSE	AGD	Wed, Mar 1, 2017	9.55	9.67	9.55	9.67
2666	NYSE	AGD	Tue, Feb 28, 2017	9.63	9.63	9.51	9.52
2665	NYSE	AGD	Mon, Feb 27, 2017	9.59	9.61	9.55	9.60
2664	NYSE	AGD	Fri, Feb 24, 2017	9.57	9.60	9.53	9.58
2663	NYSE	AGD	Thu, Feb 23, 2017	9.59	9.61	9.56	9.60
2662	NYSE	AGD	Wed, Feb 22, 2017	9.52	9.59	9.50	9.56
2661	NYSE	AGD	Tue, Feb 21, 2017	9.57	9.59	9.55	9.57
2660	NYSE	AGD	Fri, Feb 17, 2017	9.58	9.59	9.52	9.56
2659	NYSE	AGD	Thu, Feb 16, 2017	9.61	9.62	9.59	9.59
2658	NYSE	AGD	Wed, Feb 15, 2017	9.67	9.70	9.61	9.64
2657	NYSE	AGD	Tue, Feb 14, 2017	9.66	9.67	9.62	9.64
2656	NYSE	AGD	Mon, Feb 13, 2017	9.57	9.64	9.54	9.63
2655	NYSE	AGD	Fri, Feb 10, 2017	9.50	9.55	9.50	9.55
2654	NYSE	AGD	Thu, Feb 9, 2017	9.46	9.49	9.43	9.47
2653	NYSE	AGD	Wed, Feb 8, 2017	9.39	9.44	9.38	9.44
2652	NYSE	AGD	Tue, Feb 7, 2017	9.43	9.43	9.36	9.40
2651	NYSE	AGD	Mon, Feb 6, 2017	9.40	9.41	9.36	9.40
2650	NYSE	AGD	Fri, Feb 3, 2017	9.37	9.40	9.35	9.40
2649	NYSE	AGD	Thu, Feb 2, 2017	9.35	9.35	9.30	9.33
2648	NYSE	AGD	Wed, Feb 1, 2017	9.33	9.34	9.28	9.33
2647	NYSE	AGD	Tue, Jan 31, 2017	9.33	9.35	9.28	9.28
2646	NYSE	AGD	Mon, Jan 30, 2017	9.37	9.37	9.28	9.29
2645	NYSE	AGD	Fri, Jan 27, 2017	9.40	9.40	9.32	9.33
2644	NYSE	AGD	Thu, Jan 26, 2017	9.34	9.36	9.29	9.35
2643	NYSE	AGD	Wed, Jan 25, 2017	9.20	9.27	9.09	9.27
2642	NYSE	AGD	Tue, Jan 24, 2017	9.22	9.22	9.10	9.20
2641	NYSE	AGD	Mon, Jan 23, 2017	9.14	9.22	9.06	9.07
2640	NYSE	AGD	Fri, Jan 20, 2017	9.05	9.09	9.02	9.09
2639	NYSE	AGD	Thu, Jan 19, 2017	9.23	9.23	9.04	9.03
2638	NYSE	AGD	Wed, Jan 18, 2017	9.25	9.25	9.16	9.20
2637	NYSE	AGD	Tue, Jan 17, 2017	9.34	9.36	9.20	9.20
2636	NYSE	AGD	Fri, Jan 13, 2017	9.26	9.34	9.25	9.30
2635	NYSE	AGD	Thu, Jan 12, 2017	9.22	9.24	9.18	9.24
2634	NYSE	AGD	Wed, Jan 11, 2017	9.24	9.25	9.17	9.18
2633	NYSE	AGD	Tue, Jan 10, 2017	9.26	9.27	9.19	9.20
2632	NYSE	AGD	Mon, Jan 9, 2017	9.12	9.20	9.12	9.20
2631	NYSE	AGD	Fri, Jan 6, 2017	9.04	9.13	9.03	9.12
2630	NYSE	AGD	Thu, Jan 5, 2017	9.01	9.01	8.98	8.99
2629	NYSE	AGD	Wed, Jan 4, 2017	8.96	9.01	8.96	9.01
2628	NYSE	AGD	Tue, Jan 3, 2017	8.79	9.00	8.79	9.00
2627	NYSE	AGD	Fri, Dec 30, 2016	8.84	8.86	8.76	8.77
2626	NYSE	AGD	Thu, Dec 29, 2016	8.84	8.87	8.76	8.79
2625	NYSE	AGD	Wed, Dec 28, 2016	8.88	8.88	8.78	8.81
2624	NYSE	AGD	Tue, Dec 27, 2016	8.86	8.88	8.80	8.84
2623	NYSE	AGD	Fri, Dec 23, 2016	8.78	8.80	8.74	8.79
2622	NYSE	AGD	Thu, Dec 22, 2016	8.83	8.86	8.77	8.78
2621	NYSE	AGD	Wed, Dec 21, 2016	8.85	8.88	8.75	8.78
2620	NYSE	AGD	Tue, Dec 20, 2016	8.87	8.87	8.78	8.82
2619	NYSE	AGD	Mon, Dec 19, 2016	8.93	8.99	8.86	8.81
2618	NYSE	AGD	Fri, Dec 16, 2016	8.93	8.94	8.90	8.92
2617	NYSE	AGD	Thu, Dec 15, 2016	8.88	8.89	8.60	8.87
2616	NYSE	AGD	Wed, Dec 14, 2016	9.03	9.03	8.84	8.84
2615	NYSE	AGD	Tue, Dec 13, 2016	8.93	9.02	8.90	9.01
2614	NYSE	AGD	Mon, Dec 12, 2016	8.87	8.89	8.80	8.88
2613	NYSE	AGD	Fri, Dec 9, 2016	8.81	8.89	8.79	8.88
2612	NYSE	AGD	Thu, Dec 8, 2016	8.77	8.86	8.74	8.83
2611	NYSE	AGD	Wed, Dec 7, 2016	8.70	8.80	8.67	8.76
2610	NYSE	AGD	Tue, Dec 6, 2016	8.58	8.69	8.57	8.66
2609	NYSE	AGD	Mon, Dec 5, 2016	8.57	8.60	8.50	8.58
2608	NYSE	AGD	Fri, Dec 2, 2016	8.57	8.57	8.50	8.52
2607	NYSE	AGD	Thu, Dec 1, 2016	8.62	8.62	8.49	8.54
2606	NYSE	AGD	Wed, Nov 30, 2016	8.62	8.67	8.54	8.58
2605	NYSE	AGD	Tue, Nov 29, 2016	8.53	8.62	8.50	8.62
2604	NYSE	AGD	Mon, Nov 28, 2016	8.60	8.60	8.51	8.56
2603	NYSE	AGD	Fri, Nov 25, 2016	8.57	8.63	8.54	8.56
2602	NYSE	AGD	Wed, Nov 23, 2016	8.45	8.58	8.41	8.52
2601	NYSE	AGD	Tue, Nov 22, 2016	8.47	8.49	8.44	8.49
2600	NYSE	AGD	Mon, Nov 21, 2016	8.43	8.44	8.38	8.42
2599	NYSE	AGD	Fri, Nov 18, 2016	8.41	8.44	8.35	8.35
2598	NYSE	AGD	Thu, Nov 17, 2016	8.35	8.50	8.35	8.38
2597	NYSE	AGD	Wed, Nov 16, 2016	8.31	8.39	8.30	8.37
2596	NYSE	AGD	Tue, Nov 15, 2016	8.31	8.35	8.28	8.32
2595	NYSE	AGD	Mon, Nov 14, 2016	8.31	8.32	8.24	8.28
2594	NYSE	AGD	Fri, Nov 11, 2016	8.31	8.32	8.26	8.29
2593	NYSE	AGD	Thu, Nov 10, 2016	8.41	8.42	8.30	8.34
2592	NYSE	AGD	Wed, Nov 9, 2016	8.21	8.37	8.16	8.34
2591	NYSE	AGD	Tue, Nov 8, 2016	8.27	8.36	8.27	8.31
2590	NYSE	AGD	Mon, Nov 7, 2016	8.25	8.34	8.24	8.30
2589	NYSE	AGD	Fri, Nov 4, 2016	8.21	8.21	8.14	8.18
2588	NYSE	AGD	Thu, Nov 3, 2016	8.31	8.31	8.17	8.18
2587	NYSE	AGD	Wed, Nov 2, 2016	8.32	8.34	8.27	8.27
2586	NYSE	AGD	Tue, Nov 1, 2016	8.46	8.46	8.29	8.34
2585	NYSE	AGD	Mon, Oct 31, 2016	8.38	8.44	8.38	8.42
2584	NYSE	AGD	Fri, Oct 28, 2016	8.47	8.49	8.40	8.40
2583	NYSE	AGD	Thu, Oct 27, 2016	8.52	8.52	8.41	8.43
2582	NYSE	AGD	Wed, Oct 26, 2016	8.44	8.49	8.42	8.48
2581	NYSE	AGD	Tue, Oct 25, 2016	8.47	8.49	8.45	8.47
2580	NYSE	AGD	Mon, Oct 24, 2016	8.49	8.49	8.43	8.48
2579	NYSE	AGD	Fri, Oct 21, 2016	8.42	8.46	8.39	8.44
2578	NYSE	AGD	Thu, Oct 20, 2016	8.42	8.52	8.37	8.41
2577	NYSE	AGD	Wed, Oct 19, 2016	8.49	8.49	8.44	8.41
2576	NYSE	AGD	Tue, Oct 18, 2016	8.48	8.51	8.41	8.45
2575	NYSE	AGD	Mon, Oct 17, 2016	8.42	8.43	8.35	8.37
2574	NYSE	AGD	Fri, Oct 14, 2016	8.46	8.49	8.41	8.45
2573	NYSE	AGD	Thu, Oct 13, 2016	8.46	8.47	8.36	8.41
2572	NYSE	AGD	Wed, Oct 12, 2016	8.49	8.53	8.46	8.47
2571	NYSE	AGD	Tue, Oct 11, 2016	8.62	8.62	8.47	8.48
2570	NYSE	AGD	Mon, Oct 10, 2016	8.62	8.65	8.60	8.65
2569	NYSE	AGD	Fri, Oct 7, 2016	8.59	8.61	8.53	8.58
2568	NYSE	AGD	Thu, Oct 6, 2016	8.61	8.63	8.58	8.61
2567	NYSE	AGD	Wed, Oct 5, 2016	8.67	8.67	8.62	8.63
2566	NYSE	AGD	Tue, Oct 4, 2016	8.71	8.73	8.60	8.65
2565	NYSE	AGD	Mon, Oct 3, 2016	8.73	8.76	8.68	8.68
2564	NYSE	AGD	Fri, Sep 30, 2016	8.72	8.77	8.69	8.70
2563	NYSE	AGD	Thu, Sep 29, 2016	8.74	8.76	8.64	8.69
2562	NYSE	AGD	Wed, Sep 28, 2016	8.74	8.76	8.65	8.72
2561	NYSE	AGD	Tue, Sep 27, 2016	8.63	8.72	8.63	8.72
2560	NYSE	AGD	Mon, Sep 26, 2016	8.63	8.67	8.62	8.65
2559	NYSE	AGD	Fri, Sep 23, 2016	8.68	8.73	8.68	8.68
2558	NYSE	AGD	Thu, Sep 22, 2016	8.77	8.77	8.70	8.72
2557	NYSE	AGD	Wed, Sep 21, 2016	8.66	8.69	8.59	8.69
2556	NYSE	AGD	Tue, Sep 20, 2016	8.69	8.73	8.67	8.61
2555	NYSE	AGD	Mon, Sep 19, 2016	8.67	8.69	8.62	8.65
2554	NYSE	AGD	Fri, Sep 16, 2016	8.62	8.73	8.57	8.62
2553	NYSE	AGD	Thu, Sep 15, 2016	8.60	8.71	8.60	8.66
2552	NYSE	AGD	Wed, Sep 14, 2016	8.68	8.70	8.58	8.61
2551	NYSE	AGD	Tue, Sep 13, 2016	8.70	8.72	8.62	8.63
2550	NYSE	AGD	Mon, Sep 12, 2016	8.67	8.80	8.60	8.80
2549	NYSE	AGD	Fri, Sep 9, 2016	8.88	8.89	8.74	8.75
2548	NYSE	AGD	Thu, Sep 8, 2016	8.93	8.95	8.90	8.95
2547	NYSE	AGD	Wed, Sep 7, 2016	8.94	8.94	8.89	8.92
2546	NYSE	AGD	Tue, Sep 6, 2016	8.91	8.92	8.89	8.92
2545	NYSE	AGD	Fri, Sep 2, 2016	8.90	8.95	8.88	8.92
2544	NYSE	AGD	Thu, Sep 1, 2016	8.92	8.94	8.85	8.86
2543	NYSE	AGD	Wed, Aug 31, 2016	8.92	8.94	8.85	8.87
2542	NYSE	AGD	Tue, Aug 30, 2016	8.92	8.93	8.87	8.90
2541	NYSE	AGD	Mon, Aug 29, 2016	8.90	8.96	8.87	8.89
2540	NYSE	AGD	Fri, Aug 26, 2016	8.86	8.87	8.80	8.85
2539	NYSE	AGD	Thu, Aug 25, 2016	8.81	8.88	8.81	8.86
2538	NYSE	AGD	Wed, Aug 24, 2016	8.89	8.90	8.85	8.85
2537	NYSE	AGD	Tue, Aug 23, 2016	8.86	8.90	8.86	8.89
2536	NYSE	AGD	Mon, Aug 22, 2016	8.80	8.87	8.80	8.83
2535	NYSE	AGD	Fri, Aug 19, 2016	8.87	8.91	8.87	8.81
2534	NYSE	AGD	Thu, Aug 18, 2016	8.85	8.90	8.85	8.89
2533	NYSE	AGD	Wed, Aug 17, 2016	8.87	8.90	8.87	8.87
2532	NYSE	AGD	Tue, Aug 16, 2016	8.86	8.91	8.85	8.89
2531	NYSE	AGD	Mon, Aug 15, 2016	8.88	8.91	8.88	8.91
2530	NYSE	AGD	Fri, Aug 12, 2016	8.88	8.88	8.82	8.86
2529	NYSE	AGD	Thu, Aug 11, 2016	8.85	8.88	8.84	8.88
2528	NYSE	AGD	Wed, Aug 10, 2016	8.85	8.86	8.81	8.83
2527	NYSE	AGD	Tue, Aug 9, 2016	8.84	8.87	8.83	8.85
2526	NYSE	AGD	Mon, Aug 8, 2016	8.84	8.85	8.81	8.84
2525	NYSE	AGD	Fri, Aug 5, 2016	8.80	8.82	8.80	8.80
2524	NYSE	AGD	Thu, Aug 4, 2016	8.74	8.81	8.74	8.77
2523	NYSE	AGD	Wed, Aug 3, 2016	8.75	8.76	8.70	8.75
2522	NYSE	AGD	Tue, Aug 2, 2016	8.80	8.81	8.72	8.73
2521	NYSE	AGD	Mon, Aug 1, 2016	8.84	8.85	8.79	8.82
2520	NYSE	AGD	Fri, Jul 29, 2016	8.74	8.84	8.74	8.82
2519	NYSE	AGD	Thu, Jul 28, 2016	8.74	8.79	8.73	8.79
2518	NYSE	AGD	Wed, Jul 27, 2016	8.70	8.75	8.70	8.74
2517	NYSE	AGD	Tue, Jul 26, 2016	8.70	8.72	8.66	8.70
2516	NYSE	AGD	Mon, Jul 25, 2016	8.69	8.70	8.64	8.68
2515	NYSE	AGD	Fri, Jul 22, 2016	8.66	8.68	8.62	8.67
2514	NYSE	AGD	Thu, Jul 21, 2016	8.67	8.67	8.63	8.63
2513	NYSE	AGD	Wed, Jul 20, 2016	8.69	8.70	8.63	8.69
2512	NYSE	AGD	Tue, Jul 19, 2016	8.67	8.71	8.67	8.64
2511	NYSE	AGD	Mon, Jul 18, 2016	8.70	8.73	8.68	8.70
2510	NYSE	AGD	Fri, Jul 15, 2016	8.76	8.78	8.68	8.68
2509	NYSE	AGD	Thu, Jul 14, 2016	8.83	8.83	8.72	8.76
2508	NYSE	AGD	Wed, Jul 13, 2016	8.67	8.68	8.64	8.65
2507	NYSE	AGD	Tue, Jul 12, 2016	8.54	8.65	8.54	8.65
2506	NYSE	AGD	Mon, Jul 11, 2016	8.50	8.56	8.50	8.56
2505	NYSE	AGD	Fri, Jul 8, 2016	8.44	8.51	8.43	8.50
2504	NYSE	AGD	Thu, Jul 7, 2016	8.39	8.42	8.37	8.37
2503	NYSE	AGD	Wed, Jul 6, 2016	8.34	8.40	8.33	8.38
2502	NYSE	AGD	Tue, Jul 5, 2016	8.43	8.44	8.36	8.41
2501	NYSE	AGD	Fri, Jul 1, 2016	8.47	8.52	8.42	8.46
2500	NYSE	AGD	Thu, Jun 30, 2016	8.33	8.47	8.33	8.46
2499	NYSE	AGD	Wed, Jun 29, 2016	8.24	8.35	8.24	8.32
2498	NYSE	AGD	Tue, Jun 28, 2016	8.19	8.22	8.12	8.17
2497	NYSE	AGD	Mon, Jun 27, 2016	8.27	8.32	8.04	8.06
2496	NYSE	AGD	Fri, Jun 24, 2016	8.21	8.39	8.21	8.30
2495	NYSE	AGD	Thu, Jun 23, 2016	8.59	8.64	8.57	8.64
2494	NYSE	AGD	Wed, Jun 22, 2016	8.53	8.60	8.51	8.51
2493	NYSE	AGD	Tue, Jun 21, 2016	8.56	8.57	8.50	8.56
2492	NYSE	AGD	Mon, Jun 20, 2016	8.61	8.62	8.54	8.48
2491	NYSE	AGD	Fri, Jun 17, 2016	8.45	8.54	8.42	8.51
2490	NYSE	AGD	Thu, Jun 16, 2016	8.46	8.46	8.38	8.45
2489	NYSE	AGD	Wed, Jun 15, 2016	8.52	8.54	8.47	8.47
2488	NYSE	AGD	Tue, Jun 14, 2016	8.56	8.58	8.46	8.52
2487	NYSE	AGD	Mon, Jun 13, 2016	8.63	8.67	8.56	8.59
2486	NYSE	AGD	Fri, Jun 10, 2016	8.69	8.73	8.65	8.65
2485	NYSE	AGD	Thu, Jun 9, 2016	8.76	8.76	8.69	8.74
2484	NYSE	AGD	Wed, Jun 8, 2016	8.78	8.78	8.72	8.76
2483	NYSE	AGD	Tue, Jun 7, 2016	8.71	8.75	8.69	8.73
2482	NYSE	AGD	Mon, Jun 6, 2016	8.63	8.72	8.63	8.70
2481	NYSE	AGD	Fri, Jun 3, 2016	8.60	8.64	8.57	8.63
2480	NYSE	AGD	Thu, Jun 2, 2016	8.59	8.65	8.59	8.63
2479	NYSE	AGD	Wed, Jun 1, 2016	8.59	8.67	8.59	8.61
2478	NYSE	AGD	Tue, May 31, 2016	8.68	8.69	8.61	8.63
2477	NYSE	AGD	Fri, May 27, 2016	8.60	8.65	8.60	8.64
2476	NYSE	AGD	Thu, May 26, 2016	8.61	8.63	8.56	8.62
2475	NYSE	AGD	Wed, May 25, 2016	8.56	8.61	8.54	8.60
2474	NYSE	AGD	Tue, May 24, 2016	8.47	8.53	8.40	8.53
2473	NYSE	AGD	Mon, May 23, 2016	8.39	8.44	8.38	8.41
2472	NYSE	AGD	Fri, May 20, 2016	8.40	8.43	8.38	8.39
2471	NYSE	AGD	Thu, May 19, 2016	8.37	8.37	8.30	8.37
2470	NYSE	AGD	Wed, May 18, 2016	8.43	8.47	8.39	8.43
2469	NYSE	AGD	Tue, May 17, 2016	8.50	8.50	8.40	8.41
2468	NYSE	AGD	Mon, May 16, 2016	8.40	8.54	8.40	8.54
2467	NYSE	AGD	Fri, May 13, 2016	8.51	8.53	8.39	8.39
2466	NYSE	AGD	Thu, May 12, 2016	8.60	8.60	8.46	8.51
2465	NYSE	AGD	Wed, May 11, 2016	8.59	8.59	8.54	8.54
2464	NYSE	AGD	Tue, May 10, 2016	8.49	8.58	8.49	8.58
2463	NYSE	AGD	Mon, May 9, 2016	8.42	8.49	8.42	8.44
2462	NYSE	AGD	Fri, May 6, 2016	8.45	8.53	8.42	8.43
2461	NYSE	AGD	Thu, May 5, 2016	8.50	8.52	8.46	8.49
2460	NYSE	AGD	Wed, May 4, 2016	8.48	8.53	8.47	8.48
2459	NYSE	AGD	Tue, May 3, 2016	8.59	8.61	8.54	8.55
2458	NYSE	AGD	Mon, May 2, 2016	8.65	8.71	8.64	8.65
2457	NYSE	AGD	Fri, Apr 29, 2016	8.68	8.69	8.57	8.62
2456	NYSE	AGD	Thu, Apr 28, 2016	8.71	8.74	8.66	8.67
2455	NYSE	AGD	Wed, Apr 27, 2016	8.66	8.75	8.63	8.70
2454	NYSE	AGD	Tue, Apr 26, 2016	8.58	8.65	8.58	8.65
2453	NYSE	AGD	Mon, Apr 25, 2016	8.59	8.60	8.55	8.56
2452	NYSE	AGD	Fri, Apr 22, 2016	8.60	8.61	8.55	8.58
2451	NYSE	AGD	Thu, Apr 21, 2016	8.65	8.66	8.58	8.58
2450	NYSE	AGD	Wed, Apr 20, 2016	8.63	8.65	8.59	8.62
2449	NYSE	AGD	Tue, Apr 19, 2016	8.66	8.68	8.63	8.66
2448	NYSE	AGD	Mon, Apr 18, 2016	8.54	8.62	8.54	8.62
2447	NYSE	AGD	Fri, Apr 15, 2016	8.55	8.59	8.54	8.57
2446	NYSE	AGD	Thu, Apr 14, 2016	8.58	8.59	8.54	8.57
2445	NYSE	AGD	Wed, Apr 13, 2016	8.48	8.58	8.48	8.56
2444	NYSE	AGD	Tue, Apr 12, 2016	8.38	8.48	8.38	8.47
2443	NYSE	AGD	Mon, Apr 11, 2016	8.43	8.45	8.36	8.37
2442	NYSE	AGD	Fri, Apr 8, 2016	8.42	8.45	8.36	8.38
2441	NYSE	AGD	Thu, Apr 7, 2016	8.41	8.43	8.34	8.36
2440	NYSE	AGD	Wed, Apr 6, 2016	8.38	8.45	8.35	8.45
2439	NYSE	AGD	Tue, Apr 5, 2016	8.45	8.45	8.45	8.36
2438	NYSE	AGD	Mon, Apr 4, 2016	8.52	8.54	8.45	8.45
2437	NYSE	AGD	Fri, Apr 1, 2016	8.47	8.56	8.47	8.54
2436	NYSE	AGD	Thu, Mar 31, 2016	8.51	8.56	8.50	8.53
2435	NYSE	AGD	Wed, Mar 30, 2016	8.47	8.57	8.45	8.55
2434	NYSE	AGD	Tue, Mar 29, 2016	8.31	8.41	8.31	8.43
2433	NYSE	AGD	Mon, Mar 28, 2016	8.30	8.36	8.30	8.32
2432	NYSE	AGD	Thu, Mar 24, 2016	8.39	8.39	8.39	8.32
2431	NYSE	AGD	Wed, Mar 23, 2016	8.40	8.44	8.39	8.39
2430	NYSE	AGD	Tue, Mar 22, 2016	8.40	8.49	8.39	8.43
2429	NYSE	AGD	Mon, Mar 21, 2016	8.43	8.52	8.38	8.41
2428	NYSE	AGD	Fri, Mar 18, 2016	8.47	8.50	8.44	8.45
2427	NYSE	AGD	Thu, Mar 17, 2016	8.39	8.48	8.38	8.44
2426	NYSE	AGD	Wed, Mar 16, 2016	8.36	8.40	8.32	8.40
2425	NYSE	AGD	Tue, Mar 15, 2016	8.38	8.38	8.38	8.33
2424	NYSE	AGD	Mon, Mar 14, 2016	8.36	8.38	8.36	8.37
2423	NYSE	AGD	Fri, Mar 11, 2016	8.22	8.22	8.22	8.37
2422	NYSE	AGD	Thu, Mar 10, 2016	8.26	8.26	8.26	8.22
2421	NYSE	AGD	Wed, Mar 9, 2016	8.28	8.30	8.25	8.26
2420	NYSE	AGD	Tue, Mar 8, 2016	8.26	8.27	8.23	8.26
2419	NYSE	AGD	Mon, Mar 7, 2016	8.25	8.31	8.23	8.31
2418	NYSE	AGD	Fri, Mar 4, 2016	8.23	8.29	8.20	8.28
2417	NYSE	AGD	Thu, Mar 3, 2016	8.13	8.13	8.13	8.18
2416	NYSE	AGD	Wed, Mar 2, 2016	8.04	8.13	8.04	8.13
2415	NYSE	AGD	Tue, Mar 1, 2016	7.91	8.08	7.91	8.07
2414	NYSE	AGD	Mon, Feb 29, 2016	7.93	7.96	7.89	7.89
2413	NYSE	AGD	Fri, Feb 26, 2016	7.95	7.95	7.93	7.93
2412	NYSE	AGD	Thu, Feb 25, 2016	7.78	7.91	7.78	7.89
2411	NYSE	AGD	Wed, Feb 24, 2016	7.78	7.80	7.70	7.80
2410	NYSE	AGD	Tue, Feb 23, 2016	7.88	7.88	7.78	7.80
2409	NYSE	AGD	Mon, Feb 22, 2016	7.87	7.92	7.85	7.87
2408	NYSE	AGD	Fri, Feb 19, 2016	7.81	7.88	7.80	7.88
2407	NYSE	AGD	Thu, Feb 18, 2016	7.86	7.90	7.83	7.86
2406	NYSE	AGD	Wed, Feb 17, 2016	7.66	7.83	7.66	7.82
2405	NYSE	AGD	Tue, Feb 16, 2016	7.59	7.67	7.57	7.63
2404	NYSE	AGD	Fri, Feb 12, 2016	7.50	7.56	7.48	7.56
2403	NYSE	AGD	Thu, Feb 11, 2016	7.50	7.50	7.42	7.48
2402	NYSE	AGD	Wed, Feb 10, 2016	7.57	7.68	7.57	7.57
2401	NYSE	AGD	Tue, Feb 9, 2016	7.50	7.62	7.49	7.53
2400	NYSE	AGD	Mon, Feb 8, 2016	7.76	7.81	7.59	7.66
2399	NYSE	AGD	Fri, Feb 5, 2016	7.96	7.98	7.84	7.84
2398	NYSE	AGD	Thu, Feb 4, 2016	7.96	8.05	7.96	8.00
2397	NYSE	AGD	Wed, Feb 3, 2016	7.97	7.97	7.87	7.96
2396	NYSE	AGD	Tue, Feb 2, 2016	8.02	8.02	7.93	7.93
2395	NYSE	AGD	Mon, Feb 1, 2016	8.06	8.13	8.04	8.10
2394	NYSE	AGD	Fri, Jan 29, 2016	7.96	8.09	7.96	8.08
2393	NYSE	AGD	Thu, Jan 28, 2016	7.92	7.97	7.85	7.95
2392	NYSE	AGD	Wed, Jan 27, 2016	7.89	8.00	7.83	7.84
2391	NYSE	AGD	Tue, Jan 26, 2016	7.80	7.92	7.79	7.88
2390	NYSE	AGD	Mon, Jan 25, 2016	7.87	7.89	7.77	7.77
2389	NYSE	AGD	Fri, Jan 22, 2016	7.79	7.93	7.79	7.88
2388	NYSE	AGD	Thu, Jan 21, 2016	7.62	7.82	7.62	7.68
2387	NYSE	AGD	Wed, Jan 20, 2016	7.68	7.68	7.41	7.61
2386	NYSE	AGD	Tue, Jan 19, 2016	7.94	8.00	7.75	7.84
2385	NYSE	AGD	Fri, Jan 15, 2016	7.96	7.97	7.79	7.86
2384	NYSE	AGD	Thu, Jan 14, 2016	8.10	8.15	8.02	8.13
2383	NYSE	AGD	Wed, Jan 13, 2016	8.34	8.34	8.10	8.10
2382	NYSE	AGD	Tue, Jan 12, 2016	8.34	8.37	8.21	8.28
2381	NYSE	AGD	Mon, Jan 11, 2016	8.41	8.41	8.21	8.29
2380	NYSE	AGD	Fri, Jan 8, 2016	8.45	8.48	8.33	8.36
2379	NYSE	AGD	Thu, Jan 7, 2016	8.50	8.54	8.41	8.45
2378	NYSE	AGD	Wed, Jan 6, 2016	8.66	8.67	8.58	8.63
2377	NYSE	AGD	Tue, Jan 5, 2016	8.78	8.78	8.70	8.74
2376	NYSE	AGD	Mon, Jan 4, 2016	8.72	8.72	8.62	8.72
2375	NYSE	AGD	Thu, Dec 31, 2015	8.90	8.90	8.83	8.85
2374	NYSE	AGD	Wed, Dec 30, 2015	8.92	8.94	8.89	8.90
2373	NYSE	AGD	Tue, Dec 29, 2015	8.88	8.95	8.88	8.95
2372	NYSE	AGD	Mon, Dec 28, 2015	8.90	8.92	8.83	8.87
2371	NYSE	AGD	Thu, Dec 24, 2015	8.89	8.93	8.86	8.90
2370	NYSE	AGD	Wed, Dec 23, 2015	8.80	8.90	8.79	8.89
2369	NYSE	AGD	Tue, Dec 22, 2015	8.75	8.78	8.70	8.78
2368	NYSE	AGD	Mon, Dec 21, 2015	8.68	8.70	8.64	8.68
2367	NYSE	AGD	Fri, Dec 18, 2015	8.75	8.76	8.67	8.68
2366	NYSE	AGD	Thu, Dec 17, 2015	8.85	8.85	8.77	8.78
2365	NYSE	AGD	Wed, Dec 16, 2015	8.72	8.81	8.72	8.80
2364	NYSE	AGD	Tue, Dec 15, 2015	8.68	8.72	8.68	8.69
2363	NYSE	AGD	Mon, Dec 14, 2015	8.67	8.67	8.58	8.60
2362	NYSE	AGD	Fri, Dec 11, 2015	8.78	8.78	8.63	8.63
2361	NYSE	AGD	Thu, Dec 10, 2015	8.89	8.90	8.84	8.86
2360	NYSE	AGD	Wed, Dec 9, 2015	8.93	8.97	8.79	8.85
2359	NYSE	AGD	Tue, Dec 8, 2015	8.94	8.96	8.89	8.93
2358	NYSE	AGD	Mon, Dec 7, 2015	9.04	9.06	8.96	9.01
2357	NYSE	AGD	Fri, Dec 4, 2015	9.03	9.08	8.98	9.08
2356	NYSE	AGD	Thu, Dec 3, 2015	9.12	9.12	8.95	8.97
2355	NYSE	AGD	Wed, Dec 2, 2015	9.14	9.18	9.08	9.08
2354	NYSE	AGD	Tue, Dec 1, 2015	9.09	9.16	9.09	9.16
2353	NYSE	AGD	Mon, Nov 30, 2015	9.09	9.11	9.05	9.06
2352	NYSE	AGD	Fri, Nov 27, 2015	9.08	9.10	9.06	9.08
2351	NYSE	AGD	Wed, Nov 25, 2015	9.11	9.14	9.03	9.03
2350	NYSE	AGD	Tue, Nov 24, 2015	9.05	9.09	9.02	9.09
2349	NYSE	AGD	Mon, Nov 23, 2015	9.10	9.12	9.06	9.08
2348	NYSE	AGD	Fri, Nov 20, 2015	9.09	9.14	9.08	9.09
2347	NYSE	AGD	Thu, Nov 19, 2015	9.05	9.07	9.02	9.06
2346	NYSE	AGD	Wed, Nov 18, 2015	8.95	9.07	8.93	9.03
2345	NYSE	AGD	Tue, Nov 17, 2015	8.93	9.01	8.90	8.98
2344	NYSE	AGD	Mon, Nov 16, 2015	8.80	8.88	8.78	8.88
2343	NYSE	AGD	Fri, Nov 13, 2015	8.87	8.88	8.79	8.80
2342	NYSE	AGD	Thu, Nov 12, 2015	9.03	9.03	8.89	8.89
2341	NYSE	AGD	Wed, Nov 11, 2015	9.22	9.22	9.05	9.07
2340	NYSE	AGD	Tue, Nov 10, 2015	9.17	9.19	9.15	9.19
2339	NYSE	AGD	Mon, Nov 9, 2015	9.23	9.23	9.13	9.19
2338	NYSE	AGD	Fri, Nov 6, 2015	9.22	9.26	9.21	9.24
2337	NYSE	AGD	Thu, Nov 5, 2015	9.28	9.28	9.24	9.27
2336	NYSE	AGD	Wed, Nov 4, 2015	9.30	9.30	9.24	9.26
2335	NYSE	AGD	Tue, Nov 3, 2015	9.20	9.29	9.19	9.25
2334	NYSE	AGD	Mon, Nov 2, 2015	9.10	9.22	9.10	9.22
2333	NYSE	AGD	Fri, Oct 30, 2015	9.06	9.08	8.99	9.07
2332	NYSE	AGD	Thu, Oct 29, 2015	9.04	9.04	8.98	9.01
2331	NYSE	AGD	Wed, Oct 28, 2015	9.01	9.06	9.00	9.05
2330	NYSE	AGD	Tue, Oct 27, 2015	9.06	9.06	8.98	9.02
2329	NYSE	AGD	Mon, Oct 26, 2015	9.15	9.15	9.05	9.06
2328	NYSE	AGD	Fri, Oct 23, 2015	9.16	9.20	9.13	9.17
2327	NYSE	AGD	Thu, Oct 22, 2015	9.01	9.12	9.01	9.11
2326	NYSE	AGD	Wed, Oct 21, 2015	9.04	9.05	8.98	8.98
2325	NYSE	AGD	Tue, Oct 20, 2015	9.06	9.07	9.03	9.07
2324	NYSE	AGD	Mon, Oct 19, 2015	9.04	9.07	9.02	9.04
2323	NYSE	AGD	Fri, Oct 16, 2015	9.03	9.06	8.95	9.04
2322	NYSE	AGD	Thu, Oct 15, 2015	8.94	9.01	8.94	9.00
2321	NYSE	AGD	Wed, Oct 14, 2015	8.98	9.03	8.91	8.94
2320	NYSE	AGD	Tue, Oct 13, 2015	9.01	9.05	8.96	8.99
2319	NYSE	AGD	Mon, Oct 12, 2015	9.04	9.06	9.02	9.05
2318	NYSE	AGD	Fri, Oct 9, 2015	9.05	9.07	9.01	9.04
2317	NYSE	AGD	Thu, Oct 8, 2015	8.94	9.03	8.92	9.00
2316	NYSE	AGD	Wed, Oct 7, 2015	8.92	8.96	8.89	8.94
2315	NYSE	AGD	Tue, Oct 6, 2015	8.84	8.90	8.84	8.87
2314	NYSE	AGD	Mon, Oct 5, 2015	8.75	8.86	8.75	8.86
2313	NYSE	AGD	Fri, Oct 2, 2015	8.51	8.68	8.48	8.66
2312	NYSE	AGD	Thu, Oct 1, 2015	8.59	8.59	8.51	8.59
2311	NYSE	AGD	Wed, Sep 30, 2015	8.53	8.58	8.50	8.55
2310	NYSE	AGD	Tue, Sep 29, 2015	8.51	8.55	8.41	8.46
2309	NYSE	AGD	Mon, Sep 28, 2015	8.71	8.71	8.50	8.51
2308	NYSE	AGD	Fri, Sep 25, 2015	8.81	8.81	8.68	8.73
2307	NYSE	AGD	Thu, Sep 24, 2015	8.73	8.75	8.66	8.73
2306	NYSE	AGD	Wed, Sep 23, 2015	8.78	8.80	8.73	8.78
2305	NYSE	AGD	Tue, Sep 22, 2015	8.78	8.79	8.71	8.76
2304	NYSE	AGD	Mon, Sep 21, 2015	8.93	8.96	8.86	8.87
2303	NYSE	AGD	Fri, Sep 18, 2015	8.95	9.00	8.90	8.91
2302	NYSE	AGD	Thu, Sep 17, 2015	9.06	9.16	9.04	9.04
2301	NYSE	AGD	Wed, Sep 16, 2015	9.02	9.08	9.00	9.06
2300	NYSE	AGD	Tue, Sep 15, 2015	8.92	9.03	8.91	9.01
2299	NYSE	AGD	Mon, Sep 14, 2015	8.98	8.98	8.92	8.93
2298	NYSE	AGD	Fri, Sep 11, 2015	8.94	8.98	8.90	8.98
2297	NYSE	AGD	Thu, Sep 10, 2015	8.87	9.00	8.87	8.97
2296	NYSE	AGD	Wed, Sep 9, 2015	9.06	9.12	8.90	8.90
2295	NYSE	AGD	Tue, Sep 8, 2015	8.98	9.02	8.97	9.02
2294	NYSE	AGD	Fri, Sep 4, 2015	8.85	8.86	8.79	8.83
2293	NYSE	AGD	Thu, Sep 3, 2015	8.92	8.98	8.87	8.95
2292	NYSE	AGD	Wed, Sep 2, 2015	8.90	8.91	8.83	8.86
2291	NYSE	AGD	Tue, Sep 1, 2015	8.89	8.91	8.79	8.79
2290	NYSE	AGD	Mon, Aug 31, 2015	9.11	9.11	9.03	9.06
2289	NYSE	AGD	Fri, Aug 28, 2015	9.07	9.12	9.06	9.12
2288	NYSE	AGD	Thu, Aug 27, 2015	9.04	9.13	8.97	9.10
2287	NYSE	AGD	Wed, Aug 26, 2015	8.84	8.93	8.73	8.92
2286	NYSE	AGD	Tue, Aug 25, 2015	9.00	9.00	8.63	8.68
2285	NYSE	AGD	Mon, Aug 24, 2015	8.24	8.87	8.22	8.63
2284	NYSE	AGD	Fri, Aug 21, 2015	9.29	9.36	9.10	9.13
2283	NYSE	AGD	Thu, Aug 20, 2015	9.51	9.54	9.38	9.39
2282	NYSE	AGD	Wed, Aug 19, 2015	9.73	9.73	9.63	9.65
2281	NYSE	AGD	Tue, Aug 18, 2015	9.75	9.80	9.73	9.73
2280	NYSE	AGD	Mon, Aug 17, 2015	9.73	9.90	9.70	9.77
2279	NYSE	AGD	Fri, Aug 14, 2015	9.75	9.77	9.74	9.76
2278	NYSE	AGD	Thu, Aug 13, 2015	9.75	9.77	9.70	9.74
2277	NYSE	AGD	Wed, Aug 12, 2015	9.73	9.78	9.67	9.78
2276	NYSE	AGD	Tue, Aug 11, 2015	9.85	9.85	9.77	9.81
2275	NYSE	AGD	Mon, Aug 10, 2015	9.85	9.89	9.85	9.88
2274	NYSE	AGD	Fri, Aug 7, 2015	9.83	9.83	9.78	9.81
2273	NYSE	AGD	Thu, Aug 6, 2015	9.91	9.92	9.81	9.84
2272	NYSE	AGD	Wed, Aug 5, 2015	9.92	9.97	9.90	9.92
2271	NYSE	AGD	Tue, Aug 4, 2015	9.87	9.91	9.85	9.86
2270	NYSE	AGD	Mon, Aug 3, 2015	9.92	9.92	9.84	9.87
2269	NYSE	AGD	Fri, Jul 31, 2015	9.90	9.94	9.89	9.90
2268	NYSE	AGD	Thu, Jul 30, 2015	9.88	9.90	9.85	9.88
2267	NYSE	AGD	Wed, Jul 29, 2015	9.84	9.90	9.83	9.89
2266	NYSE	AGD	Tue, Jul 28, 2015	9.74	9.87	9.72	9.84
2265	NYSE	AGD	Mon, Jul 27, 2015	9.74	9.74	9.68	9.70
2264	NYSE	AGD	Fri, Jul 24, 2015	9.86	9.89	9.78	9.78
2263	NYSE	AGD	Thu, Jul 23, 2015	9.96	9.96	9.85	9.86
2262	NYSE	AGD	Wed, Jul 22, 2015	9.95	9.98	9.93	9.93
2261	NYSE	AGD	Tue, Jul 21, 2015	10.13	10.13	10.03	10.07
2260	NYSE	AGD	Mon, Jul 20, 2015	10.14	10.15	10.10	10.10
2259	NYSE	AGD	Fri, Jul 17, 2015	10.14	10.14	10.10	10.13
2258	NYSE	AGD	Thu, Jul 16, 2015	10.12	10.17	10.12	10.13
2257	NYSE	AGD	Wed, Jul 15, 2015	10.14	10.16	10.07	10.08
2256	NYSE	AGD	Tue, Jul 14, 2015	10.07	10.15	10.05	10.14
2255	NYSE	AGD	Mon, Jul 13, 2015	10.08	10.11	10.04	10.07
2254	NYSE	AGD	Fri, Jul 10, 2015	9.88	10.00	9.88	10.00
2253	NYSE	AGD	Thu, Jul 9, 2015	9.86	9.86	9.76	9.77
2252	NYSE	AGD	Wed, Jul 8, 2015	9.74	9.78	9.70	9.72
2251	NYSE	AGD	Tue, Jul 7, 2015	9.88	9.91	9.74	9.88
2250	NYSE	AGD	Mon, Jul 6, 2015	9.88	9.93	9.86	9.89
2249	NYSE	AGD	Thu, Jul 2, 2015	9.99	10.00	9.93	9.98
2248	NYSE	AGD	Wed, Jul 1, 2015	9.98	9.99	9.91	9.94
2247	NYSE	AGD	Tue, Jun 30, 2015	9.90	9.94	9.87	9.90
2246	NYSE	AGD	Mon, Jun 29, 2015	10.06	10.08	9.85	9.85
2245	NYSE	AGD	Fri, Jun 26, 2015	10.22	10.24	10.11	10.14
2244	NYSE	AGD	Thu, Jun 25, 2015	10.25	10.26	10.18	10.20
2243	NYSE	AGD	Wed, Jun 24, 2015	10.29	10.29	10.22	10.23
2242	NYSE	AGD	Tue, Jun 23, 2015	10.28	10.34	10.27	10.29
2241	NYSE	AGD	Mon, Jun 22, 2015	10.28	10.31	10.23	10.28
2240	NYSE	AGD	Fri, Jun 19, 2015	10.22	10.22	10.17	10.17
2239	NYSE	AGD	Thu, Jun 18, 2015	10.20	10.33	10.16	10.27
2238	NYSE	AGD	Wed, Jun 17, 2015	10.23	10.23	10.13	10.17
2237	NYSE	AGD	Tue, Jun 16, 2015	10.18	10.21	10.16	10.21
2236	NYSE	AGD	Mon, Jun 15, 2015	10.13	10.19	10.11	10.19
2235	NYSE	AGD	Fri, Jun 12, 2015	10.24	10.24	10.19	10.21
2234	NYSE	AGD	Thu, Jun 11, 2015	10.30	10.30	10.25	10.26
2233	NYSE	AGD	Wed, Jun 10, 2015	10.16	10.28	10.16	10.27
2232	NYSE	AGD	Tue, Jun 9, 2015	10.16	10.16	10.11	10.12
2231	NYSE	AGD	Mon, Jun 8, 2015	10.20	10.22	10.15	10.17
2230	NYSE	AGD	Fri, Jun 5, 2015	10.25	10.28	10.20	10.21
2229	NYSE	AGD	Thu, Jun 4, 2015	10.36	10.36	10.26	10.27
2228	NYSE	AGD	Wed, Jun 3, 2015	10.36	10.42	10.34	10.37
2227	NYSE	AGD	Tue, Jun 2, 2015	10.30	10.35	10.28	10.33
2226	NYSE	AGD	Mon, Jun 1, 2015	10.35	10.36	10.29	10.31
2225	NYSE	AGD	Fri, May 29, 2015	10.43	10.43	10.29	10.30
2224	NYSE	AGD	Thu, May 28, 2015	10.45	10.45	10.37	10.39
2223	NYSE	AGD	Wed, May 27, 2015	10.40	10.46	10.40	10.45
2222	NYSE	AGD	Tue, May 26, 2015	10.49	10.49	10.36	10.38
2221	NYSE	AGD	Fri, May 22, 2015	10.55	10.56	10.48	10.48
2220	NYSE	AGD	Thu, May 21, 2015	10.50	10.56	10.48	10.55
2219	NYSE	AGD	Wed, May 20, 2015	10.46	10.67	10.32	10.50
2218	NYSE	AGD	Tue, May 19, 2015	10.39	10.45	10.34	10.44
2217	NYSE	AGD	Mon, May 18, 2015	10.43	10.45	10.38	10.43
2216	NYSE	AGD	Fri, May 15, 2015	10.44	10.44	10.38	10.39
2215	NYSE	AGD	Thu, May 14, 2015	10.36	10.41	10.35	10.41
2214	NYSE	AGD	Wed, May 13, 2015	10.34	10.36	10.29	10.32
2213	NYSE	AGD	Tue, May 12, 2015	10.30	10.34	10.25	10.32
2212	NYSE	AGD	Mon, May 11, 2015	10.36	10.37	10.30	10.32
2211	NYSE	AGD	Fri, May 8, 2015	10.31	10.39	10.31	10.35
2210	NYSE	AGD	Thu, May 7, 2015	10.24	10.28	10.23	10.26
2209	NYSE	AGD	Wed, May 6, 2015	10.31	10.31	10.19	10.24
2208	NYSE	AGD	Tue, May 5, 2015	10.39	10.40	10.28	10.30
2207	NYSE	AGD	Mon, May 4, 2015	10.40	10.47	10.39	10.39
2206	NYSE	AGD	Fri, May 1, 2015	10.39	10.42	10.34	10.42
2205	NYSE	AGD	Thu, Apr 30, 2015	10.37	10.39	10.32	10.35
2204	NYSE	AGD	Wed, Apr 29, 2015	10.42	10.46	10.39	10.42
2203	NYSE	AGD	Tue, Apr 28, 2015	10.45	10.47	10.37	10.46
2202	NYSE	AGD	Mon, Apr 27, 2015	10.57	10.58	10.45	10.46
2201	NYSE	AGD	Fri, Apr 24, 2015	10.54	10.58	10.53	10.56
2200	NYSE	AGD	Thu, Apr 23, 2015	10.49	10.55	10.46	10.54
2199	NYSE	AGD	Wed, Apr 22, 2015	10.48	10.50	10.42	10.50
2198	NYSE	AGD	Tue, Apr 21, 2015	10.48	10.50	10.45	10.48
2197	NYSE	AGD	Mon, Apr 20, 2015	10.51	10.54	10.51	10.52
2196	NYSE	AGD	Fri, Apr 17, 2015	10.50	10.53	10.44	10.46
2195	NYSE	AGD	Thu, Apr 16, 2015	10.52	10.58	10.52	10.57
2194	NYSE	AGD	Wed, Apr 15, 2015	10.57	10.57	10.53	10.54
2193	NYSE	AGD	Tue, Apr 14, 2015	10.53	10.58	10.53	10.54
2192	NYSE	AGD	Mon, Apr 13, 2015	10.55	10.57	10.53	10.54
2191	NYSE	AGD	Fri, Apr 10, 2015	10.52	10.55	10.51	10.55
2190	NYSE	AGD	Thu, Apr 9, 2015	10.47	10.52	10.45	10.51
2189	NYSE	AGD	Wed, Apr 8, 2015	10.44	10.48	10.43	10.44
2188	NYSE	AGD	Tue, Apr 7, 2015	10.40	10.50	10.40	10.41
2187	NYSE	AGD	Mon, Apr 6, 2015	10.32	10.45	10.32	10.43
2186	NYSE	AGD	Thu, Apr 2, 2015	10.26	10.34	10.26	10.33
2185	NYSE	AGD	Wed, Apr 1, 2015	10.31	10.31	10.23	10.27
2184	NYSE	AGD	Tue, Mar 31, 2015	10.31	10.34	10.29	10.31
2183	NYSE	AGD	Mon, Mar 30, 2015	10.31	10.38	10.31	10.35
2182	NYSE	AGD	Fri, Mar 27, 2015	10.28	10.29	10.26	10.28
2181	NYSE	AGD	Thu, Mar 26, 2015	10.28	10.31	10.24	10.29
2180	NYSE	AGD	Wed, Mar 25, 2015	10.32	10.36	10.27	10.30
2179	NYSE	AGD	Tue, Mar 24, 2015	10.37	10.38	10.31	10.31
2178	NYSE	AGD	Mon, Mar 23, 2015	10.38	10.41	10.35	10.37
2177	NYSE	AGD	Fri, Mar 20, 2015	10.34	10.44	10.29	10.38
2176	NYSE	AGD	Thu, Mar 19, 2015	10.36	10.44	10.34	10.36
2175	NYSE	AGD	Wed, Mar 18, 2015	10.19	10.46	10.19	10.39
2174	NYSE	AGD	Tue, Mar 17, 2015	10.21	10.26	10.18	10.25
2173	NYSE	AGD	Mon, Mar 16, 2015	10.14	10.27	10.14	10.23
2172	NYSE	AGD	Fri, Mar 13, 2015	10.16	10.17	10.06	10.13
2171	NYSE	AGD	Thu, Mar 12, 2015	10.10	10.20	10.09	10.16
2170	NYSE	AGD	Wed, Mar 11, 2015	10.04	10.10	10.04	10.08
2169	NYSE	AGD	Tue, Mar 10, 2015	10.17	10.20	10.04	10.05
2168	NYSE	AGD	Mon, Mar 9, 2015	10.24	10.26	10.21	10.24
2167	NYSE	AGD	Fri, Mar 6, 2015	10.31	10.33	10.18	10.20
2166	NYSE	AGD	Thu, Mar 5, 2015	10.33	10.35	10.32	10.32
2165	NYSE	AGD	Wed, Mar 4, 2015	10.32	10.32	10.26	10.31
2164	NYSE	AGD	Tue, Mar 3, 2015	10.42	10.42	10.33	10.34
2163	NYSE	AGD	Mon, Mar 2, 2015	10.37	10.45	10.37	10.43
2162	NYSE	AGD	Fri, Feb 27, 2015	10.43	10.43	10.37	10.38
2161	NYSE	AGD	Thu, Feb 26, 2015	10.42	10.46	10.38	10.42
2160	NYSE	AGD	Wed, Feb 25, 2015	10.38	10.45	10.37	10.45
2159	NYSE	AGD	Tue, Feb 24, 2015	10.32	10.38	10.32	10.38
2158	NYSE	AGD	Mon, Feb 23, 2015	10.29	10.32	10.26	10.32
2157	NYSE	AGD	Fri, Feb 20, 2015	10.22	10.29	10.21	10.29
2156	NYSE	AGD	Thu, Feb 19, 2015	10.20	10.24	10.19	10.22
2155	NYSE	AGD	Wed, Feb 18, 2015	10.19	10.24	10.13	10.21
2154	NYSE	AGD	Tue, Feb 17, 2015	10.23	10.24	10.14	10.24
2153	NYSE	AGD	Fri, Feb 13, 2015	10.11	10.24	10.11	10.23
2152	NYSE	AGD	Thu, Feb 12, 2015	10.00	10.10	9.99	10.10
2151	NYSE	AGD	Wed, Feb 11, 2015	10.00	10.03	9.95	9.96
2150	NYSE	AGD	Tue, Feb 10, 2015	10.00	10.05	9.99	10.00
2149	NYSE	AGD	Mon, Feb 9, 2015	9.98	10.01	9.94	9.98
2148	NYSE	AGD	Fri, Feb 6, 2015	10.05	10.10	9.95	9.96
2147	NYSE	AGD	Thu, Feb 5, 2015	9.99	10.07	9.99	10.05
2146	NYSE	AGD	Wed, Feb 4, 2015	9.98	10.00	9.94	9.95
2145	NYSE	AGD	Tue, Feb 3, 2015	9.94	10.00	9.87	9.98
2144	NYSE	AGD	Mon, Feb 2, 2015	9.86	9.90	9.76	9.90
2143	NYSE	AGD	Fri, Jan 30, 2015	9.89	9.92	9.80	9.81
2142	NYSE	AGD	Thu, Jan 29, 2015	9.84	9.92	9.78	9.91
2141	NYSE	AGD	Wed, Jan 28, 2015	9.98	9.99	9.84	9.85
2140	NYSE	AGD	Tue, Jan 27, 2015	9.91	9.96	9.87	9.93
2139	NYSE	AGD	Mon, Jan 26, 2015	9.98	10.00	9.95	9.99
2138	NYSE	AGD	Fri, Jan 23, 2015	10.04	10.05	9.99	9.99
2137	NYSE	AGD	Thu, Jan 22, 2015	9.97	10.05	9.93	10.05
2136	NYSE	AGD	Wed, Jan 21, 2015	9.86	9.96	9.83	9.94
2135	NYSE	AGD	Tue, Jan 20, 2015	9.87	9.93	9.82	9.91
2134	NYSE	AGD	Fri, Jan 16, 2015	9.70	9.85	9.68	9.85
2133	NYSE	AGD	Thu, Jan 15, 2015	9.81	9.85	9.66	9.66
2132	NYSE	AGD	Wed, Jan 14, 2015	9.76	9.79	9.69	9.76
2131	NYSE	AGD	Tue, Jan 13, 2015	9.88	9.99	9.80	9.85
2130	NYSE	AGD	Mon, Jan 12, 2015	9.91	9.93	9.82	9.84
2129	NYSE	AGD	Fri, Jan 9, 2015	9.94	9.94	9.83	9.90
2128	NYSE	AGD	Thu, Jan 8, 2015	9.77	9.95	9.77	9.94
2127	NYSE	AGD	Wed, Jan 7, 2015	9.64	9.73	9.64	9.70
2126	NYSE	AGD	Tue, Jan 6, 2015	9.68	9.69	9.54	9.60
2125	NYSE	AGD	Mon, Jan 5, 2015	9.81	9.81	9.62	9.65
2124	NYSE	AGD	Fri, Jan 2, 2015	9.89	9.92	9.80	9.84
2123	NYSE	AGD	Wed, Dec 31, 2014	9.92	9.94	9.84	9.84
2122	NYSE	AGD	Tue, Dec 30, 2014	9.88	9.91	9.86	9.88
2121	NYSE	AGD	Mon, Dec 29, 2014	9.93	9.97	9.91	9.92
2120	NYSE	AGD	Fri, Dec 26, 2014	9.98	9.99	9.94	9.96
2119	NYSE	AGD	Wed, Dec 24, 2014	9.96	9.99	9.93	9.96
2118	NYSE	AGD	Tue, Dec 23, 2014	9.96	10.01	9.96	9.98
2117	NYSE	AGD	Mon, Dec 22, 2014	9.92	9.98	9.92	9.94
2116	NYSE	AGD	Fri, Dec 19, 2014	10.00	10.05	9.90	9.93
2115	NYSE	AGD	Thu, Dec 18, 2014	9.93	10.02	9.89	10.02
2114	NYSE	AGD	Wed, Dec 17, 2014	9.64	9.83	9.64	9.83
2113	NYSE	AGD	Tue, Dec 16, 2014	9.66	9.79	9.62	9.62
2112	NYSE	AGD	Mon, Dec 15, 2014	9.80	9.83	9.67	9.69
2111	NYSE	AGD	Fri, Dec 12, 2014	9.82	9.87	9.75	9.77
2110	NYSE	AGD	Thu, Dec 11, 2014	9.89	9.98	9.86	9.87
2109	NYSE	AGD	Wed, Dec 10, 2014	10.01	10.01	9.84	9.87
2108	NYSE	AGD	Tue, Dec 9, 2014	10.04	10.04	9.99	10.02
2107	NYSE	AGD	Mon, Dec 8, 2014	10.09	10.13	10.07	10.11
2106	NYSE	AGD	Fri, Dec 5, 2014	10.08	10.15	10.08	10.13
2105	NYSE	AGD	Thu, Dec 4, 2014	10.04	10.09	10.04	10.08
2104	NYSE	AGD	Wed, Dec 3, 2014	10.03	10.09	10.03	10.06
2103	NYSE	AGD	Tue, Dec 2, 2014	10.01	10.05	10.00	10.03
2102	NYSE	AGD	Mon, Dec 1, 2014	10.04	10.04	9.98	10.00
2101	NYSE	AGD	Fri, Nov 28, 2014	10.07	10.08	10.02	10.06
2100	NYSE	AGD	Wed, Nov 26, 2014	9.98	10.08	9.98	10.07
2099	NYSE	AGD	Tue, Nov 25, 2014	9.93	10.00	9.93	9.99
2098	NYSE	AGD	Mon, Nov 24, 2014	9.98	9.98	9.93	9.93
2097	NYSE	AGD	Fri, Nov 21, 2014	9.94	9.99	9.93	9.96
2096	NYSE	AGD	Thu, Nov 20, 2014	9.82	9.89	9.82	9.89
2095	NYSE	AGD	Wed, Nov 19, 2014	9.86	9.87	9.83	9.85
2094	NYSE	AGD	Tue, Nov 18, 2014	9.84	9.88	9.83	9.88
2093	NYSE	AGD	Mon, Nov 17, 2014	9.85	9.90	9.81	9.90
2092	NYSE	AGD	Fri, Nov 14, 2014	9.90	9.92	9.84	9.85
2091	NYSE	AGD	Thu, Nov 13, 2014	9.90	9.93	9.89	9.94
2090	NYSE	AGD	Wed, Nov 12, 2014	9.86	9.92	9.86	9.89
2089	NYSE	AGD	Tue, Nov 11, 2014	9.84	9.90	9.83	9.90
2088	NYSE	AGD	Mon, Nov 10, 2014	9.85	9.85	9.81	9.84
2087	NYSE	AGD	Fri, Nov 7, 2014	9.84	9.86	9.82	9.83
2086	NYSE	AGD	Thu, Nov 6, 2014	9.80	9.87	9.79	9.85
2085	NYSE	AGD	Wed, Nov 5, 2014	9.80	9.82	9.77	9.79
2084	NYSE	AGD	Tue, Nov 4, 2014	9.78	9.81	9.74	9.75
2083	NYSE	AGD	Mon, Nov 3, 2014	9.80	9.83	9.78	9.80
2082	NYSE	AGD	Fri, Oct 31, 2014	9.79	9.82	9.74	9.78
2081	NYSE	AGD	Thu, Oct 30, 2014	9.70	9.70	9.64	9.70
2080	NYSE	AGD	Wed, Oct 29, 2014	9.69	9.71	9.64	9.69
2079	NYSE	AGD	Tue, Oct 28, 2014	9.64	9.66	9.61	9.66
2078	NYSE	AGD	Mon, Oct 27, 2014	9.58	9.61	9.56	9.60
2077	NYSE	AGD	Fri, Oct 24, 2014	9.58	9.64	9.56	9.64
2076	NYSE	AGD	Thu, Oct 23, 2014	9.52	9.63	9.52	9.56
2075	NYSE	AGD	Wed, Oct 22, 2014	9.52	9.56	9.46	9.46
2074	NYSE	AGD	Tue, Oct 21, 2014	9.44	9.55	9.44	9.55
2073	NYSE	AGD	Mon, Oct 20, 2014	9.26	9.37	9.25	9.37
2072	NYSE	AGD	Fri, Oct 17, 2014	9.19	9.35	9.17	9.26
2071	NYSE	AGD	Thu, Oct 16, 2014	8.89	9.11	8.84	9.07
2070	NYSE	AGD	Wed, Oct 15, 2014	9.00	9.06	8.84	9.03
2069	NYSE	AGD	Tue, Oct 14, 2014	9.13	9.20	9.09	9.10
2068	NYSE	AGD	Mon, Oct 13, 2014	9.33	9.36	9.10	9.10
2067	NYSE	AGD	Fri, Oct 10, 2014	9.48	9.51	9.33	9.33
2066	NYSE	AGD	Thu, Oct 9, 2014	9.67	9.67	9.51	9.54
2065	NYSE	AGD	Wed, Oct 8, 2014	9.64	9.71	9.50	9.70
2064	NYSE	AGD	Tue, Oct 7, 2014	9.71	9.72	9.65	9.65
2063	NYSE	AGD	Mon, Oct 6, 2014	9.78	9.81	9.73	9.75
2062	NYSE	AGD	Fri, Oct 3, 2014	9.73	9.77	9.69	9.74
2061	NYSE	AGD	Thu, Oct 2, 2014	9.74	9.74	9.57	9.68
2060	NYSE	AGD	Wed, Oct 1, 2014	9.88	9.88	9.68	9.73
2059	NYSE	AGD	Tue, Sep 30, 2014	9.90	9.92	9.86	9.89
2058	NYSE	AGD	Mon, Sep 29, 2014	9.85	9.89	9.84	9.87
2057	NYSE	AGD	Fri, Sep 26, 2014	9.94	9.97	9.89	9.94
2056	NYSE	AGD	Thu, Sep 25, 2014	10.01	10.02	9.91	9.93
2055	NYSE	AGD	Wed, Sep 24, 2014	9.97	10.06	9.97	10.05
2054	NYSE	AGD	Tue, Sep 23, 2014	10.05	10.12	9.97	9.97
2053	NYSE	AGD	Mon, Sep 22, 2014	10.19	10.19	10.03	10.07
2052	NYSE	AGD	Fri, Sep 19, 2014	10.23	10.25	10.18	10.22
2051	NYSE	AGD	Thu, Sep 18, 2014	10.26	10.32	10.26	10.29
2050	NYSE	AGD	Wed, Sep 17, 2014	10.22	10.28	10.22	10.23
2049	NYSE	AGD	Tue, Sep 16, 2014	10.26	10.31	10.25	10.30
2048	NYSE	AGD	Mon, Sep 15, 2014	10.30	10.32	10.25	10.27
2047	NYSE	AGD	Fri, Sep 12, 2014	10.38	10.40	10.30	10.31
2046	NYSE	AGD	Thu, Sep 11, 2014	10.39	10.42	10.37	10.40
2045	NYSE	AGD	Wed, Sep 10, 2014	10.38	10.45	10.36	10.44
2044	NYSE	AGD	Tue, Sep 9, 2014	10.45	10.45	10.35	10.36
2043	NYSE	AGD	Mon, Sep 8, 2014	10.48	10.50	10.45	10.45
2042	NYSE	AGD	Fri, Sep 5, 2014	10.44	10.50	10.43	10.50
2041	NYSE	AGD	Thu, Sep 4, 2014	10.46	10.49	10.44	10.45
2040	NYSE	AGD	Wed, Sep 3, 2014	10.43	10.48	10.42	10.46
2039	NYSE	AGD	Tue, Sep 2, 2014	10.40	10.43	10.40	10.43
2038	NYSE	AGD	Fri, Aug 29, 2014	10.39	10.40	10.37	10.39
2037	NYSE	AGD	Thu, Aug 28, 2014	10.41	10.41	10.37	10.38
2036	NYSE	AGD	Wed, Aug 27, 2014	10.42	10.43	10.39	10.40
2035	NYSE	AGD	Tue, Aug 26, 2014	10.39	10.43	10.39	10.40
2034	NYSE	AGD	Mon, Aug 25, 2014	10.40	10.40	10.38	10.38
2033	NYSE	AGD	Fri, Aug 22, 2014	10.36	10.38	10.35	10.36
2032	NYSE	AGD	Thu, Aug 21, 2014	10.34	10.39	10.32	10.39
2031	NYSE	AGD	Wed, Aug 20, 2014	10.30	10.34	10.28	10.33
2030	NYSE	AGD	Tue, Aug 19, 2014	10.34	10.35	10.32	10.35
2029	NYSE	AGD	Mon, Aug 18, 2014	10.28	10.33	10.28	10.32
2028	NYSE	AGD	Fri, Aug 15, 2014	10.27	10.30	10.18	10.22
2027	NYSE	AGD	Thu, Aug 14, 2014	10.22	10.27	10.21	10.27
2026	NYSE	AGD	Wed, Aug 13, 2014	10.18	10.21	10.15	10.21
2025	NYSE	AGD	Tue, Aug 12, 2014	10.13	10.16	10.11	10.16
2024	NYSE	AGD	Mon, Aug 11, 2014	10.08	10.16	10.08	10.14
2023	NYSE	AGD	Fri, Aug 8, 2014	9.99	10.07	9.98	10.07
2022	NYSE	AGD	Thu, Aug 7, 2014	10.08	10.09	9.97	9.97
2021	NYSE	AGD	Wed, Aug 6, 2014	10.07	10.13	10.01	10.05
2020	NYSE	AGD	Tue, Aug 5, 2014	10.21	10.21	10.11	10.12
2019	NYSE	AGD	Mon, Aug 4, 2014	10.24	10.25	10.14	10.22
2018	NYSE	AGD	Fri, Aug 1, 2014	10.28	10.30	10.18	10.19
2017	NYSE	AGD	Thu, Jul 31, 2014	10.44	10.45	10.27	10.29
2016	NYSE	AGD	Wed, Jul 30, 2014	10.48	10.50	10.44	10.47
2015	NYSE	AGD	Tue, Jul 29, 2014	10.48	10.51	10.43	10.43
2014	NYSE	AGD	Mon, Jul 28, 2014	10.45	10.49	10.45	10.47
2013	NYSE	AGD	Fri, Jul 25, 2014	10.55	10.56	10.50	10.52
2012	NYSE	AGD	Thu, Jul 24, 2014	10.58	10.58	10.55	10.57
2011	NYSE	AGD	Wed, Jul 23, 2014	10.47	10.56	10.47	10.56
2010	NYSE	AGD	Tue, Jul 22, 2014	10.43	10.52	10.43	10.49
2009	NYSE	AGD	Mon, Jul 21, 2014	10.55	10.55	10.47	10.47
2008	NYSE	AGD	Fri, Jul 18, 2014	10.49	10.56	10.49	10.56
2007	NYSE	AGD	Thu, Jul 17, 2014	10.48	10.52	10.46	10.46
2006	NYSE	AGD	Wed, Jul 16, 2014	10.52	10.53	10.50	10.52
2005	NYSE	AGD	Tue, Jul 15, 2014	10.52	10.54	10.48	10.49
2004	NYSE	AGD	Mon, Jul 14, 2014	10.51	10.54	10.50	10.51
2003	NYSE	AGD	Fri, Jul 11, 2014	10.49	10.50	10.46	10.47
2002	NYSE	AGD	Thu, Jul 10, 2014	10.45	10.50	10.40	10.46
2001	NYSE	AGD	Wed, Jul 9, 2014	10.52	10.52	10.47	10.49
2000	NYSE	AGD	Tue, Jul 8, 2014	10.58	10.58	10.48	10.48
1999	NYSE	AGD	Mon, Jul 7, 2014	10.60	10.64	10.58	10.60
1998	NYSE	AGD	Thu, Jul 3, 2014	10.58	10.61	10.58	10.60
1997	NYSE	AGD	Wed, Jul 2, 2014	10.56	10.58	10.54	10.56
1996	NYSE	AGD	Tue, Jul 1, 2014	10.52	10.60	10.52	10.58
1995	NYSE	AGD	Mon, Jun 30, 2014	10.52	10.52	10.49	10.51
1994	NYSE	AGD	Fri, Jun 27, 2014	10.45	10.50	10.45	10.50
1993	NYSE	AGD	Thu, Jun 26, 2014	10.49	10.49	10.43	10.46
1992	NYSE	AGD	Wed, Jun 25, 2014	10.44	10.49	10.44	10.48
1991	NYSE	AGD	Tue, Jun 24, 2014	10.50	10.54	10.44	10.45
1990	NYSE	AGD	Mon, Jun 23, 2014	10.50	10.52	10.48	10.52
1989	NYSE	AGD	Fri, Jun 20, 2014	10.56	10.57	10.46	10.47
1988	NYSE	AGD	Thu, Jun 19, 2014	10.58	10.60	10.50	10.54
1987	NYSE	AGD	Wed, Jun 18, 2014	10.53	10.60	10.53	10.60
1986	NYSE	AGD	Tue, Jun 17, 2014	10.54	10.60	10.52	10.56
1985	NYSE	AGD	Mon, Jun 16, 2014	10.50	10.55	10.50	10.53
1984	NYSE	AGD	Fri, Jun 13, 2014	10.51	10.54	10.51	10.52
1983	NYSE	AGD	Thu, Jun 12, 2014	10.53	10.53	10.49	10.51
1982	NYSE	AGD	Wed, Jun 11, 2014	10.48	10.54	10.47	10.54
1981	NYSE	AGD	Tue, Jun 10, 2014	10.46	10.51	10.46	10.50
1980	NYSE	AGD	Mon, Jun 9, 2014	10.44	10.50	10.44	10.46
1979	NYSE	AGD	Fri, Jun 6, 2014	10.43	10.46	10.43	10.45
1978	NYSE	AGD	Thu, Jun 5, 2014	10.36	10.42	10.35	10.42
1977	NYSE	AGD	Wed, Jun 4, 2014	10.29	10.35	10.28	10.34
1976	NYSE	AGD	Tue, Jun 3, 2014	10.35	10.38	10.29	10.30
1975	NYSE	AGD	Mon, Jun 2, 2014	10.35	10.37	10.32	10.36
1974	NYSE	AGD	Fri, May 30, 2014	10.30	10.34	10.29	10.33
1973	NYSE	AGD	Thu, May 29, 2014	10.28	10.31	10.26	10.31
1972	NYSE	AGD	Wed, May 28, 2014	10.25	10.28	10.24	10.26
1971	NYSE	AGD	Tue, May 27, 2014	10.21	10.27	10.21	10.25
1970	NYSE	AGD	Fri, May 23, 2014	10.17	10.21	10.16	10.21
1969	NYSE	AGD	Thu, May 22, 2014	10.14	10.18	10.13	10.17
1968	NYSE	AGD	Wed, May 21, 2014	10.07	10.17	10.07	10.14
1967	NYSE	AGD	Tue, May 20, 2014	10.05	10.06	10.02	10.05
1966	NYSE	AGD	Mon, May 19, 2014	10.10	10.13	10.08	10.13
1965	NYSE	AGD	Fri, May 16, 2014	10.06	10.10	10.04	10.10
1964	NYSE	AGD	Thu, May 15, 2014	10.13	10.13	10.01	10.04
1963	NYSE	AGD	Wed, May 14, 2014	10.14	10.14	10.10	10.13
1962	NYSE	AGD	Tue, May 13, 2014	10.13	10.15	10.12	10.14
1961	NYSE	AGD	Mon, May 12, 2014	10.09	10.13	10.09	10.12
1960	NYSE	AGD	Fri, May 9, 2014	10.08	10.08	10.04	10.07
1959	NYSE	AGD	Thu, May 8, 2014	10.05	10.10	10.01	10.05
1958	NYSE	AGD	Wed, May 7, 2014	10.06	10.07	10.02	10.05
1957	NYSE	AGD	Tue, May 6, 2014	10.05	10.05	10.02	10.04
1956	NYSE	AGD	Mon, May 5, 2014	10.05	10.07	10.02	10.05
1955	NYSE	AGD	Fri, May 2, 2014	10.10	10.10	10.06	10.06
1954	NYSE	AGD	Thu, May 1, 2014	10.04	10.10	10.03	10.09
1953	NYSE	AGD	Wed, Apr 30, 2014	10.03	10.06	10.01	10.06
1952	NYSE	AGD	Tue, Apr 29, 2014	10.01	10.03	9.99	10.02
1951	NYSE	AGD	Mon, Apr 28, 2014	9.99	10.01	9.92	10.00
1950	NYSE	AGD	Fri, Apr 25, 2014	10.00	10.00	9.94	9.96
1949	NYSE	AGD	Thu, Apr 24, 2014	10.03	10.03	9.97	10.02
1948	NYSE	AGD	Wed, Apr 23, 2014	9.98	10.01	9.98	10.00
1947	NYSE	AGD	Tue, Apr 22, 2014	9.92	10.00	9.92	10.00
1946	NYSE	AGD	Mon, Apr 21, 2014	9.88	9.95	9.88	9.94
1945	NYSE	AGD	Thu, Apr 17, 2014	9.89	9.95	9.89	9.95
1944	NYSE	AGD	Wed, Apr 16, 2014	9.88	9.90	9.86	9.89
1943	NYSE	AGD	Tue, Apr 15, 2014	9.83	9.88	9.75	9.85
1942	NYSE	AGD	Mon, Apr 14, 2014	9.86	9.88	9.79	9.85
1941	NYSE	AGD	Fri, Apr 11, 2014	9.82	9.84	9.76	9.81
1940	NYSE	AGD	Thu, Apr 10, 2014	9.95	9.96	9.83	9.84
1939	NYSE	AGD	Wed, Apr 9, 2014	9.96	9.97	9.94	9.95
1938	NYSE	AGD	Tue, Apr 8, 2014	9.94	9.96	9.89	9.95
1937	NYSE	AGD	Mon, Apr 7, 2014	9.97	9.97	9.92	9.93
1936	NYSE	AGD	Fri, Apr 4, 2014	10.08	10.09	9.96	9.96
1935	NYSE	AGD	Thu, Apr 3, 2014	10.09	10.10	10.04	10.05
1934	NYSE	AGD	Wed, Apr 2, 2014	10.06	10.09	10.04	10.09
1933	NYSE	AGD	Tue, Apr 1, 2014	10.03	10.08	10.03	10.08
1932	NYSE	AGD	Mon, Mar 31, 2014	9.96	10.02	9.95	10.01
1931	NYSE	AGD	Fri, Mar 28, 2014	9.88	9.95	9.88	9.93
1930	NYSE	AGD	Thu, Mar 27, 2014	9.86	9.89	9.83	9.86
1929	NYSE	AGD	Wed, Mar 26, 2014	9.88	9.89	9.84	9.86
1928	NYSE	AGD	Tue, Mar 25, 2014	9.84	9.88	9.80	9.85
1927	NYSE	AGD	Mon, Mar 24, 2014	9.85	9.86	9.75	9.81
1926	NYSE	AGD	Fri, Mar 21, 2014	9.87	9.89	9.82	9.82
1925	NYSE	AGD	Thu, Mar 20, 2014	9.83	9.86	9.81	9.84
1924	NYSE	AGD	Wed, Mar 19, 2014	9.96	9.98	9.89	9.90
1923	NYSE	AGD	Tue, Mar 18, 2014	9.90	9.98	9.90	9.98
1922	NYSE	AGD	Mon, Mar 17, 2014	9.82	9.91	9.82	9.90
1921	NYSE	AGD	Fri, Mar 14, 2014	9.86	9.88	9.82	9.83
1920	NYSE	AGD	Thu, Mar 13, 2014	9.98	10.01	9.86	9.86
1919	NYSE	AGD	Wed, Mar 12, 2014	9.93	9.97	9.90	9.97
1918	NYSE	AGD	Tue, Mar 11, 2014	10.02	10.04	9.96	9.96
1917	NYSE	AGD	Mon, Mar 10, 2014	10.07	10.07	9.99	10.03
1916	NYSE	AGD	Fri, Mar 7, 2014	10.11	10.16	10.05	10.07
1915	NYSE	AGD	Thu, Mar 6, 2014	10.06	10.11	10.05	10.08
1914	NYSE	AGD	Wed, Mar 5, 2014	10.02	10.06	10.01	10.04
1913	NYSE	AGD	Tue, Mar 4, 2014	9.94	10.04	9.94	10.02
1912	NYSE	AGD	Mon, Mar 3, 2014	9.87	9.90	9.85	9.88
1911	NYSE	AGD	Fri, Feb 28, 2014	9.93	10.00	9.92	9.95
1910	NYSE	AGD	Thu, Feb 27, 2014	9.88	9.93	9.86	9.93
1909	NYSE	AGD	Wed, Feb 26, 2014	9.90	9.91	9.86	9.88
1908	NYSE	AGD	Tue, Feb 25, 2014	9.89	9.92	9.87	9.88
1907	NYSE	AGD	Mon, Feb 24, 2014	9.82	9.90	9.82	9.88
1906	NYSE	AGD	Fri, Feb 21, 2014	9.83	9.87	9.81	9.81
1905	NYSE	AGD	Thu, Feb 20, 2014	9.78	9.85	9.77	9.83
1904	NYSE	AGD	Wed, Feb 19, 2014	9.80	9.86	9.78	9.78
1903	NYSE	AGD	Tue, Feb 18, 2014	9.85	9.89	9.85	9.87
1902	NYSE	AGD	Fri, Feb 14, 2014	9.83	9.85	9.81	9.84
1901	NYSE	AGD	Thu, Feb 13, 2014	9.69	9.83	9.66	9.83
1900	NYSE	AGD	Wed, Feb 12, 2014	9.72	9.79	9.72	9.72
1899	NYSE	AGD	Tue, Feb 11, 2014	9.67	9.76	9.67	9.72
1898	NYSE	AGD	Mon, Feb 10, 2014	9.60	9.68	9.60	9.65
1897	NYSE	AGD	Fri, Feb 7, 2014	9.53	9.63	9.53	9.62
1896	NYSE	AGD	Thu, Feb 6, 2014	9.40	9.52	9.40	9.49
1895	NYSE	AGD	Wed, Feb 5, 2014	9.37	9.42	9.31	9.37
1894	NYSE	AGD	Tue, Feb 4, 2014	9.35	9.40	9.32	9.37
1893	NYSE	AGD	Mon, Feb 3, 2014	9.49	9.52	9.27	9.28
1892	NYSE	AGD	Fri, Jan 31, 2014	9.57	9.62	9.47	9.50
1891	NYSE	AGD	Thu, Jan 30, 2014	9.59	9.64	9.59	9.62
1890	NYSE	AGD	Wed, Jan 29, 2014	9.60	9.60	9.51	9.53
1889	NYSE	AGD	Tue, Jan 28, 2014	9.60	9.69	9.60	9.64
1888	NYSE	AGD	Mon, Jan 27, 2014	9.70	9.70	9.52	9.56
1887	NYSE	AGD	Fri, Jan 24, 2014	9.89	9.93	9.73	9.73
1886	NYSE	AGD	Thu, Jan 23, 2014	10.03	10.03	9.95	9.95
1885	NYSE	AGD	Wed, Jan 22, 2014	10.04	10.08	10.02	10.05
1884	NYSE	AGD	Tue, Jan 21, 2014	10.09	10.13	10.02	10.12
1883	NYSE	AGD	Fri, Jan 17, 2014	5.06	5.06	5.02	5.04
1882	NYSE	AGD	Thu, Jan 16, 2014	5.07	5.07	5.04	5.06
1881	NYSE	AGD	Wed, Jan 15, 2014	5.04	5.08	5.04	5.06
1880	NYSE	AGD	Tue, Jan 14, 2014	5.00	5.04	5.00	5.04
1879	NYSE	AGD	Mon, Jan 13, 2014	5.03	5.04	4.97	4.99
1878	NYSE	AGD	Fri, Jan 10, 2014	5.04	5.05	5.02	5.03
1877	NYSE	AGD	Thu, Jan 9, 2014	5.00	5.05	5.00	5.04
1876	NYSE	AGD	Wed, Jan 8, 2014	5.03	5.07	5.03	5.06
1875	NYSE	AGD	Tue, Jan 7, 2014	5.01	5.06	5.01	5.04
1874	NYSE	AGD	Mon, Jan 6, 2014	5.05	5.05	5.00	5.02
1873	NYSE	AGD	Fri, Jan 3, 2014	5.04	5.05	5.02	5.04
1872	NYSE	AGD	Thu, Jan 2, 2014	5.07	5.09	4.99	5.03
1871	NYSE	AGD	Tue, Dec 31, 2013	5.09	5.11	5.07	5.10
1870	NYSE	AGD	Mon, Dec 30, 2013	5.09	5.12	5.06	5.09
1869	NYSE	AGD	Fri, Dec 27, 2013	5.11	5.13	5.08	5.11
1868	NYSE	AGD	Thu, Dec 26, 2013	5.07	5.09	5.06	5.09
1867	NYSE	AGD	Tue, Dec 24, 2013	5.04	5.07	5.03	5.07
1866	NYSE	AGD	Mon, Dec 23, 2013	5.01	5.07	5.01	5.05
1865	NYSE	AGD	Fri, Dec 20, 2013	4.99	5.01	4.98	5.01
1864	NYSE	AGD	Thu, Dec 19, 2013	4.96	4.98	4.94	4.96
1863	NYSE	AGD	Wed, Dec 18, 2013	4.93	5.00	4.93	4.99
1862	NYSE	AGD	Tue, Dec 17, 2013	4.91	4.95	4.91	4.95
1861	NYSE	AGD	Mon, Dec 16, 2013	4.90	4.96	4.90	4.93
1860	NYSE	AGD	Fri, Dec 13, 2013	4.84	4.91	4.82	4.90
1859	NYSE	AGD	Thu, Dec 12, 2013	4.85	4.87	4.85	4.86
1858	NYSE	AGD	Wed, Dec 11, 2013	4.88	4.89	4.85	4.88
1857	NYSE	AGD	Tue, Dec 10, 2013	4.88	4.90	4.88	4.90
1856	NYSE	AGD	Mon, Dec 9, 2013	4.90	4.91	4.89	4.89
1855	NYSE	AGD	Fri, Dec 6, 2013	4.94	4.94	4.90	4.91
1854	NYSE	AGD	Thu, Dec 5, 2013	4.94	4.94	4.89	4.91
1853	NYSE	AGD	Wed, Dec 4, 2013	4.93	4.96	4.91	4.94
1852	NYSE	AGD	Tue, Dec 3, 2013	4.97	4.99	4.94	4.94
1851	NYSE	AGD	Mon, Dec 2, 2013	5.02	5.04	4.99	4.99
1850	NYSE	AGD	Fri, Nov 29, 2013	5.01	5.05	5.00	5.05
1849	NYSE	AGD	Wed, Nov 27, 2013	5.00	5.01	4.99	5.01
1848	NYSE	AGD	Tue, Nov 26, 2013	5.00	5.01	4.98	5.00
1847	NYSE	AGD	Mon, Nov 25, 2013	5.03	5.04	4.96	4.98
1846	NYSE	AGD	Fri, Nov 22, 2013	5.02	5.04	5.00	5.04
1845	NYSE	AGD	Thu, Nov 21, 2013	5.01	5.02	5.00	5.02
1844	NYSE	AGD	Wed, Nov 20, 2013	5.01	5.03	4.98	4.99
1843	NYSE	AGD	Tue, Nov 19, 2013	4.96	5.03	4.95	5.03
1842	NYSE	AGD	Mon, Nov 18, 2013	4.99	5.01	4.96	4.99
1841	NYSE	AGD	Fri, Nov 15, 2013	4.98	4.99	4.95	4.96
1840	NYSE	AGD	Thu, Nov 14, 2013	4.94	4.99	4.94	4.97
1839	NYSE	AGD	Wed, Nov 13, 2013	4.92	4.97	4.92	4.96
1838	NYSE	AGD	Tue, Nov 12, 2013	4.92	4.98	4.90	4.95
1837	NYSE	AGD	Mon, Nov 11, 2013	4.93	4.95	4.92	4.95
1836	NYSE	AGD	Fri, Nov 8, 2013	4.92	4.98	4.92	4.97
1835	NYSE	AGD	Thu, Nov 7, 2013	4.94	4.95	4.88	4.94
1834	NYSE	AGD	Wed, Nov 6, 2013	4.91	4.94	4.91	4.93
1833	NYSE	AGD	Tue, Nov 5, 2013	4.90	4.92	4.89	4.91
1832	NYSE	AGD	Mon, Nov 4, 2013	4.94	4.96	4.91	4.91
1831	NYSE	AGD	Fri, Nov 1, 2013	4.99	4.99	4.92	4.95
1830	NYSE	AGD	Thu, Oct 31, 2013	5.03	5.03	4.98	4.98
1829	NYSE	AGD	Wed, Oct 30, 2013	5.04	5.04	5.00	5.03
1828	NYSE	AGD	Tue, Oct 29, 2013	5.02	5.05	5.00	5.05
1827	NYSE	AGD	Mon, Oct 28, 2013	5.00	5.01	4.97	5.01
1826	NYSE	AGD	Fri, Oct 25, 2013	5.01	5.03	4.99	5.00
1825	NYSE	AGD	Thu, Oct 24, 2013	5.00	5.03	4.99	5.01
1824	NYSE	AGD	Wed, Oct 23, 2013	4.95	5.00	4.92	5.00
1823	NYSE	AGD	Tue, Oct 22, 2013	4.91	4.98	4.90	4.96
1822	NYSE	AGD	Mon, Oct 21, 2013	4.89	4.93	4.88	4.93
1821	NYSE	AGD	Fri, Oct 18, 2013	4.87	4.90	4.86	4.90
1820	NYSE	AGD	Thu, Oct 17, 2013	4.80	4.85	4.76	4.85
1819	NYSE	AGD	Wed, Oct 16, 2013	4.77	4.81	4.77	4.81
1818	NYSE	AGD	Tue, Oct 15, 2013	4.74	4.80	4.74	4.74
1817	NYSE	AGD	Mon, Oct 14, 2013	4.78	4.80	4.74	4.79
1816	NYSE	AGD	Fri, Oct 11, 2013	4.75	4.80	4.75	4.78
1815	NYSE	AGD	Thu, Oct 10, 2013	4.74	4.78	4.74	4.77
1814	NYSE	AGD	Wed, Oct 9, 2013	4.70	4.70	4.65	4.69
1813	NYSE	AGD	Tue, Oct 8, 2013	4.74	4.75	4.67	4.67
1812	NYSE	AGD	Mon, Oct 7, 2013	4.80	4.82	4.74	4.74
1811	NYSE	AGD	Fri, Oct 4, 2013	4.85	4.87	4.82	4.85
1810	NYSE	AGD	Thu, Oct 3, 2013	4.83	4.84	4.77	4.83
1809	NYSE	AGD	Wed, Oct 2, 2013	4.74	4.82	4.74	4.82
1808	NYSE	AGD	Tue, Oct 1, 2013	4.74	4.80	4.74	4.79
1807	NYSE	AGD	Mon, Sep 30, 2013	4.75	4.77	4.73	4.76
1806	NYSE	AGD	Fri, Sep 27, 2013	4.74	4.80	4.74	4.77
1805	NYSE	AGD	Thu, Sep 26, 2013	4.72	4.79	4.71	4.79
1804	NYSE	AGD	Wed, Sep 25, 2013	4.73	4.76	4.71	4.74
1803	NYSE	AGD	Tue, Sep 24, 2013	4.72	4.76	4.72	4.73
1802	NYSE	AGD	Mon, Sep 23, 2013	4.76	4.79	4.73	4.73
1801	NYSE	AGD	Fri, Sep 20, 2013	4.82	4.83	4.77	4.79
1800	NYSE	AGD	Thu, Sep 19, 2013	4.83	4.87	4.80	4.84
1799	NYSE	AGD	Wed, Sep 18, 2013	4.79	4.88	4.76	4.86
1798	NYSE	AGD	Tue, Sep 17, 2013	4.77	4.80	4.73	4.78
1797	NYSE	AGD	Mon, Sep 16, 2013	4.80	4.80	4.75	4.80
1796	NYSE	AGD	Fri, Sep 13, 2013	4.72	4.76	4.72	4.75
1795	NYSE	AGD	Thu, Sep 12, 2013	4.70	4.73	4.69	4.73
1794	NYSE	AGD	Wed, Sep 11, 2013	4.65	4.72	4.65	4.70
1793	NYSE	AGD	Tue, Sep 10, 2013	4.65	4.69	4.64	4.68
1792	NYSE	AGD	Mon, Sep 9, 2013	4.63	4.65	4.63	4.64
1791	NYSE	AGD	Fri, Sep 6, 2013	4.67	4.67	4.60	4.60
1790	NYSE	AGD	Thu, Sep 5, 2013	4.68	4.69	4.66	4.67
1789	NYSE	AGD	Wed, Sep 4, 2013	4.62	4.68	4.61	4.68
1788	NYSE	AGD	Tue, Sep 3, 2013	4.65	4.68	4.61	4.62
1787	NYSE	AGD	Fri, Aug 30, 2013	4.59	4.61	4.58	4.61
1786	NYSE	AGD	Thu, Aug 29, 2013	4.56	4.59	4.56	4.56
1785	NYSE	AGD	Wed, Aug 28, 2013	4.53	4.58	4.52	4.57
1784	NYSE	AGD	Tue, Aug 27, 2013	4.56	4.56	4.52	4.53
1783	NYSE	AGD	Mon, Aug 26, 2013	4.60	4.61	4.58	4.60
1782	NYSE	AGD	Fri, Aug 23, 2013	4.60	4.61	4.59	4.60
1781	NYSE	AGD	Thu, Aug 22, 2013	4.56	4.60	4.56	4.59
1780	NYSE	AGD	Wed, Aug 21, 2013	4.60	4.60	4.55	4.56
1779	NYSE	AGD	Tue, Aug 20, 2013	4.61	4.64	4.61	4.63
1778	NYSE	AGD	Mon, Aug 19, 2013	4.63	4.64	4.61	4.61
1777	NYSE	AGD	Fri, Aug 16, 2013	4.66	4.70	4.64	4.64
1776	NYSE	AGD	Thu, Aug 15, 2013	4.72	4.73	4.69	4.69
1775	NYSE	AGD	Wed, Aug 14, 2013	4.80	4.83	4.78	4.78
1774	NYSE	AGD	Tue, Aug 13, 2013	4.86	4.87	4.84	4.84
1773	NYSE	AGD	Mon, Aug 12, 2013	4.80	4.87	4.80	4.87
1772	NYSE	AGD	Fri, Aug 9, 2013	4.81	4.87	4.81	4.83
1771	NYSE	AGD	Thu, Aug 8, 2013	4.81	4.85	4.79	4.84
1770	NYSE	AGD	Wed, Aug 7, 2013	4.73	4.83	4.73	4.80
1769	NYSE	AGD	Tue, Aug 6, 2013	4.74	4.77	4.71	4.77
1768	NYSE	AGD	Mon, Aug 5, 2013	4.73	4.79	4.73	4.75
1767	NYSE	AGD	Fri, Aug 2, 2013	4.75	4.78	4.75	4.76
1766	NYSE	AGD	Thu, Aug 1, 2013	4.74	4.80	4.74	4.79
1765	NYSE	AGD	Wed, Jul 31, 2013	4.73	4.75	4.71	4.73
1764	NYSE	AGD	Tue, Jul 30, 2013	4.75	4.75	4.69	4.71
1763	NYSE	AGD	Mon, Jul 29, 2013	4.74	4.74	4.70	4.71
1762	NYSE	AGD	Fri, Jul 26, 2013	4.74	4.74	4.71	4.74
1761	NYSE	AGD	Thu, Jul 25, 2013	4.75	4.75	4.71	4.75
1760	NYSE	AGD	Wed, Jul 24, 2013	4.79	4.80	4.74	4.75
1759	NYSE	AGD	Tue, Jul 23, 2013	4.79	4.80	4.75	4.79
1758	NYSE	AGD	Mon, Jul 22, 2013	4.77	4.79	4.75	4.77
1757	NYSE	AGD	Fri, Jul 19, 2013	4.75	4.78	4.75	4.77
1756	NYSE	AGD	Thu, Jul 18, 2013	4.74	4.77	4.74	4.77
1755	NYSE	AGD	Wed, Jul 17, 2013	4.74	4.75	4.72	4.74
1754	NYSE	AGD	Tue, Jul 16, 2013	4.71	4.71	4.68	4.71
1753	NYSE	AGD	Mon, Jul 15, 2013	4.69	4.72	4.69	4.70
1752	NYSE	AGD	Fri, Jul 12, 2013	4.65	4.69	4.65	4.67
1751	NYSE	AGD	Thu, Jul 11, 2013	4.67	4.68	4.65	4.68
1750	NYSE	AGD	Wed, Jul 10, 2013	4.58	4.62	4.58	4.59
1749	NYSE	AGD	Tue, Jul 9, 2013	4.61	4.65	4.60	4.61
1748	NYSE	AGD	Mon, Jul 8, 2013	4.64	4.65	4.61	4.61
1747	NYSE	AGD	Fri, Jul 5, 2013	4.64	4.65	4.59	4.63
1746	NYSE	AGD	Wed, Jul 3, 2013	4.60	4.64	4.60	4.63
1745	NYSE	AGD	Tue, Jul 2, 2013	4.63	4.65	4.61	4.62
1744	NYSE	AGD	Mon, Jul 1, 2013	4.62	4.64	4.60	4.63
1743	NYSE	AGD	Fri, Jun 28, 2013	4.62	4.63	4.58	4.60
1742	NYSE	AGD	Thu, Jun 27, 2013	4.63	4.63	4.59	4.62
1741	NYSE	AGD	Wed, Jun 26, 2013	4.54	4.57	4.52	4.57
1740	NYSE	AGD	Tue, Jun 25, 2013	4.47	4.49	4.44	4.49
1739	NYSE	AGD	Mon, Jun 24, 2013	4.52	4.52	4.40	4.45
1738	NYSE	AGD	Fri, Jun 21, 2013	4.62	4.62	4.52	4.57
1737	NYSE	AGD	Thu, Jun 20, 2013	4.66	4.69	4.55	4.58
1736	NYSE	AGD	Wed, Jun 19, 2013	4.82	4.82	4.73	4.74
1735	NYSE	AGD	Tue, Jun 18, 2013	4.79	4.84	4.79	4.84
1734	NYSE	AGD	Mon, Jun 17, 2013	4.77	4.82	4.76	4.77
1733	NYSE	AGD	Fri, Jun 14, 2013	4.75	4.80	4.74	4.77
1732	NYSE	AGD	Thu, Jun 13, 2013	4.72	4.79	4.67	4.79
1731	NYSE	AGD	Wed, Jun 12, 2013	4.77	4.77	4.67	4.70
1730	NYSE	AGD	Tue, Jun 11, 2013	4.73	4.79	4.68	4.75
1729	NYSE	AGD	Mon, Jun 10, 2013	4.81	4.82	4.78	4.80
1728	NYSE	AGD	Fri, Jun 7, 2013	4.79	4.82	4.77	4.82
1727	NYSE	AGD	Thu, Jun 6, 2013	4.74	4.76	4.69	4.76
1726	NYSE	AGD	Wed, Jun 5, 2013	4.75	4.78	4.71	4.72
1725	NYSE	AGD	Tue, Jun 4, 2013	4.78	4.79	4.74	4.75
1724	NYSE	AGD	Mon, Jun 3, 2013	4.79	4.80	4.73	4.76
1723	NYSE	AGD	Fri, May 31, 2013	4.89	4.89	4.80	4.80
1722	NYSE	AGD	Thu, May 30, 2013	4.89	4.90	4.87	4.88
1721	NYSE	AGD	Wed, May 29, 2013	4.95	4.96	4.86	4.87
1720	NYSE	AGD	Tue, May 28, 2013	4.99	5.03	4.97	4.97
1719	NYSE	AGD	Fri, May 24, 2013	4.95	4.97	4.91	4.97
1718	NYSE	AGD	Thu, May 23, 2013	4.96	4.99	4.93	4.98
1717	NYSE	AGD	Wed, May 22, 2013	5.05	5.09	4.98	4.98
1716	NYSE	AGD	Tue, May 21, 2013	5.05	5.07	5.03	5.04
1715	NYSE	AGD	Mon, May 20, 2013	5.05	5.08	5.04	5.07
1714	NYSE	AGD	Fri, May 17, 2013	5.07	5.08	5.05	5.08
1713	NYSE	AGD	Thu, May 16, 2013	5.07	5.10	5.04	5.04
1712	NYSE	AGD	Wed, May 15, 2013	5.03	5.10	5.03	5.09
1711	NYSE	AGD	Tue, May 14, 2013	4.99	5.07	4.99	5.07
1710	NYSE	AGD	Mon, May 13, 2013	4.97	5.03	4.97	5.02
1709	NYSE	AGD	Fri, May 10, 2013	4.96	5.01	4.94	5.01
1708	NYSE	AGD	Thu, May 9, 2013	4.93	5.00	4.93	4.99
1707	NYSE	AGD	Wed, May 8, 2013	4.92	4.96	4.92	4.95
1706	NYSE	AGD	Tue, May 7, 2013	4.93	4.94	4.90	4.93
1705	NYSE	AGD	Mon, May 6, 2013	4.88	4.94	4.88	4.94
1704	NYSE	AGD	Fri, May 3, 2013	4.88	4.93	4.88	4.90
1703	NYSE	AGD	Thu, May 2, 2013	4.86	4.88	4.84	4.87
1702	NYSE	AGD	Wed, May 1, 2013	4.83	4.87	4.83	4.86
1701	NYSE	AGD	Tue, Apr 30, 2013	4.81	4.84	4.78	4.84
1700	NYSE	AGD	Mon, Apr 29, 2013	4.79	4.80	4.78	4.80
1699	NYSE	AGD	Fri, Apr 26, 2013	4.76	4.82	4.75	4.79
1698	NYSE	AGD	Thu, Apr 25, 2013	4.74	4.79	4.74	4.79
1697	NYSE	AGD	Wed, Apr 24, 2013	4.74	4.79	4.74	4.75
1696	NYSE	AGD	Tue, Apr 23, 2013	4.72	4.76	4.72	4.75
1695	NYSE	AGD	Mon, Apr 22, 2013	4.70	4.72	4.66	4.72
1694	NYSE	AGD	Fri, Apr 19, 2013	4.69	4.72	4.66	4.72
1693	NYSE	AGD	Thu, Apr 18, 2013	4.70	4.71	4.66	4.69
1692	NYSE	AGD	Wed, Apr 17, 2013	4.74	4.75	4.68	4.72
1691	NYSE	AGD	Tue, Apr 16, 2013	4.75	4.80	4.75	4.80
1690	NYSE	AGD	Mon, Apr 15, 2013	4.78	4.79	4.70	4.72
1689	NYSE	AGD	Fri, Apr 12, 2013	4.81	4.83	4.80	4.83
1688	NYSE	AGD	Thu, Apr 11, 2013	4.83	4.85	4.82	4.85
1687	NYSE	AGD	Wed, Apr 10, 2013	4.78	4.84	4.78	4.84
1686	NYSE	AGD	Tue, Apr 9, 2013	4.74	4.80	4.73	4.77
1685	NYSE	AGD	Mon, Apr 8, 2013	4.74	4.76	4.72	4.76
1684	NYSE	AGD	Fri, Apr 5, 2013	4.71	4.77	4.68	4.77
1683	NYSE	AGD	Thu, Apr 4, 2013	4.76	4.77	4.73	4.77
1682	NYSE	AGD	Wed, Apr 3, 2013	4.77	4.78	4.72	4.74
1681	NYSE	AGD	Tue, Apr 2, 2013	4.77	4.79	4.76	4.79
1680	NYSE	AGD	Mon, Apr 1, 2013	4.77	4.80	4.75	4.77
1679	NYSE	AGD	Thu, Mar 28, 2013	4.77	4.80	4.76	4.80
1678	NYSE	AGD	Wed, Mar 27, 2013	4.75	4.79	4.73	4.79
1677	NYSE	AGD	Tue, Mar 26, 2013	4.73	4.78	4.73	4.78
1676	NYSE	AGD	Mon, Mar 25, 2013	4.75	4.77	4.71	4.73
1675	NYSE	AGD	Fri, Mar 22, 2013	4.73	4.77	4.72	4.76
1674	NYSE	AGD	Thu, Mar 21, 2013	4.68	4.74	4.68	4.74
1673	NYSE	AGD	Wed, Mar 20, 2013	4.70	4.75	4.70	4.74
1672	NYSE	AGD	Tue, Mar 19, 2013	4.73	4.75	4.66	4.69
1671	NYSE	AGD	Mon, Mar 18, 2013	4.75	4.76	4.72	4.76
1670	NYSE	AGD	Fri, Mar 15, 2013	4.78	4.78	4.76	4.78
1669	NYSE	AGD	Thu, Mar 14, 2013	4.80	4.81	4.76	4.80
1668	NYSE	AGD	Wed, Mar 13, 2013	4.76	4.79	4.75	4.79
1667	NYSE	AGD	Tue, Mar 12, 2013	4.75	4.79	4.75	4.79
1666	NYSE	AGD	Mon, Mar 11, 2013	4.75	4.79	4.75	4.78
1665	NYSE	AGD	Fri, Mar 8, 2013	4.76	4.79	4.75	4.79
1664	NYSE	AGD	Thu, Mar 7, 2013	4.75	4.77	4.75	4.77
1663	NYSE	AGD	Wed, Mar 6, 2013	4.76	4.77	4.73	4.77
1662	NYSE	AGD	Tue, Mar 5, 2013	4.74	4.78	4.74	4.76
1661	NYSE	AGD	Mon, Mar 4, 2013	4.70	4.74	4.67	4.74
1660	NYSE	AGD	Fri, Mar 1, 2013	4.65	4.76	4.65	4.76
1659	NYSE	AGD	Thu, Feb 28, 2013	4.70	4.77	4.70	4.76
1658	NYSE	AGD	Wed, Feb 27, 2013	4.64	4.74	4.64	4.74
1657	NYSE	AGD	Tue, Feb 26, 2013	4.65	4.68	4.62	4.68
1656	NYSE	AGD	Mon, Feb 25, 2013	4.70	4.73	4.61	4.67
1655	NYSE	AGD	Fri, Feb 22, 2013	4.69	4.72	4.69	4.70
1654	NYSE	AGD	Thu, Feb 21, 2013	4.69	4.72	4.64	4.70
1653	NYSE	AGD	Wed, Feb 20, 2013	4.75	4.79	4.73	4.74
1652	NYSE	AGD	Tue, Feb 19, 2013	4.74	4.78	4.70	4.78
1651	NYSE	AGD	Fri, Feb 15, 2013	4.79	4.81	4.75	4.79
1650	NYSE	AGD	Thu, Feb 14, 2013	4.78	4.82	4.78	4.80
1649	NYSE	AGD	Wed, Feb 13, 2013	4.83	4.85	4.82	4.83
1648	NYSE	AGD	Tue, Feb 12, 2013	4.83	4.85	4.81	4.83
1647	NYSE	AGD	Mon, Feb 11, 2013	4.82	4.84	4.80	4.84
1646	NYSE	AGD	Fri, Feb 8, 2013	4.80	4.84	4.76	4.83
1645	NYSE	AGD	Thu, Feb 7, 2013	4.82	4.82	4.73	4.80
1644	NYSE	AGD	Wed, Feb 6, 2013	4.83	4.84	4.81	4.83
1643	NYSE	AGD	Tue, Feb 5, 2013	4.81	4.84	4.79	4.83
1642	NYSE	AGD	Mon, Feb 4, 2013	4.83	4.84	4.79	4.80
1641	NYSE	AGD	Fri, Feb 1, 2013	4.85	4.87	4.83	4.87
1640	NYSE	AGD	Thu, Jan 31, 2013	4.84	4.84	4.80	4.82
1639	NYSE	AGD	Wed, Jan 30, 2013	4.85	4.85	4.80	4.82
1638	NYSE	AGD	Tue, Jan 29, 2013	4.78	4.85	4.78	4.83
1637	NYSE	AGD	Mon, Jan 28, 2013	4.85	4.88	4.78	4.78
1636	NYSE	AGD	Fri, Jan 25, 2013	4.88	4.90	4.86	4.88
1635	NYSE	AGD	Thu, Jan 24, 2013	4.86	4.91	4.81	4.88
1634	NYSE	AGD	Wed, Jan 23, 2013	4.80	4.89	4.75	4.86
1633	NYSE	AGD	Tue, Jan 22, 2013	4.97	5.04	4.74	4.85
1632	NYSE	AGD	Fri, Jan 18, 2013	5.56	5.63	5.55	5.63
1631	NYSE	AGD	Thu, Jan 17, 2013	5.51	5.55	5.48	5.55
1630	NYSE	AGD	Wed, Jan 16, 2013	5.42	5.51	5.42	5.49
1629	NYSE	AGD	Tue, Jan 15, 2013	5.42	5.46	5.41	5.44
1628	NYSE	AGD	Mon, Jan 14, 2013	5.46	5.47	5.42	5.42
1627	NYSE	AGD	Fri, Jan 11, 2013	5.50	5.50	5.42	5.46
1626	NYSE	AGD	Thu, Jan 10, 2013	5.51	5.53	5.47	5.49
1625	NYSE	AGD	Wed, Jan 9, 2013	5.48	5.49	5.45	5.47
1624	NYSE	AGD	Tue, Jan 8, 2013	5.45	5.46	5.41	5.46
1623	NYSE	AGD	Mon, Jan 7, 2013	5.44	5.45	5.40	5.45
1622	NYSE	AGD	Fri, Jan 4, 2013	5.35	5.45	5.34	5.45
1621	NYSE	AGD	Thu, Jan 3, 2013	5.36	5.39	5.34	5.37
1620	NYSE	AGD	Wed, Jan 2, 2013	5.31	5.39	5.28	5.39
1619	NYSE	AGD	Mon, Dec 31, 2012	5.13	5.23	5.10	5.23
1618	NYSE	AGD	Fri, Dec 28, 2012	5.09	5.17	5.09	5.10
1617	NYSE	AGD	Thu, Dec 27, 2012	5.16	5.17	5.07	5.16
1616	NYSE	AGD	Wed, Dec 26, 2012	5.26	5.26	5.13	5.19
1615	NYSE	AGD	Mon, Dec 24, 2012	5.17	5.20	5.10	5.13
1614	NYSE	AGD	Fri, Dec 21, 2012	5.18	5.19	5.11	5.15
1613	NYSE	AGD	Thu, Dec 20, 2012	5.23	5.26	5.20	5.23
1612	NYSE	AGD	Wed, Dec 19, 2012	5.29	5.29	5.20	5.20
1611	NYSE	AGD	Tue, Dec 18, 2012	5.32	5.32	5.27	5.31
1610	NYSE	AGD	Mon, Dec 17, 2012	5.24	5.29	5.24	5.29
1609	NYSE	AGD	Fri, Dec 14, 2012	5.31	5.33	5.22	5.22
1608	NYSE	AGD	Thu, Dec 13, 2012	5.35	5.37	5.31	5.33
1607	NYSE	AGD	Wed, Dec 12, 2012	5.36	5.36	5.31	5.36
1606	NYSE	AGD	Tue, Dec 11, 2012	5.27	5.34	5.27	5.31
1605	NYSE	AGD	Mon, Dec 10, 2012	5.26	5.30	5.22	5.26
1604	NYSE	AGD	Fri, Dec 7, 2012	5.30	5.33	5.25	5.27
1603	NYSE	AGD	Thu, Dec 6, 2012	5.34	5.34	5.24	5.28
1602	NYSE	AGD	Wed, Dec 5, 2012	5.34	5.38	5.29	5.35
1601	NYSE	AGD	Tue, Dec 4, 2012	5.31	5.34	5.29	5.31
1600	NYSE	AGD	Mon, Dec 3, 2012	5.40	5.40	5.30	5.32
1599	NYSE	AGD	Fri, Nov 30, 2012	5.35	5.39	5.31	5.37
1598	NYSE	AGD	Thu, Nov 29, 2012	5.32	5.35	5.30	5.32
1597	NYSE	AGD	Wed, Nov 28, 2012	5.23	5.29	5.20	5.28
1596	NYSE	AGD	Tue, Nov 27, 2012	5.22	5.27	5.21	5.22
1595	NYSE	AGD	Mon, Nov 26, 2012	5.27	5.27	5.17	5.22
1594	NYSE	AGD	Fri, Nov 23, 2012	5.22	5.24	5.20	5.24
1593	NYSE	AGD	Wed, Nov 21, 2012	5.15	5.22	5.15	5.17
1592	NYSE	AGD	Tue, Nov 20, 2012	5.16	5.22	5.12	5.15
1591	NYSE	AGD	Mon, Nov 19, 2012	5.10	5.24	5.10	5.19
1590	NYSE	AGD	Fri, Nov 16, 2012	4.84	5.07	4.81	5.04
1589	NYSE	AGD	Thu, Nov 15, 2012	4.98	4.99	4.80	4.85
1588	NYSE	AGD	Wed, Nov 14, 2012	5.33	5.36	5.04	5.05
1587	NYSE	AGD	Tue, Nov 13, 2012	5.40	5.44	5.31	5.33
1586	NYSE	AGD	Mon, Nov 12, 2012	5.44	5.48	5.42	5.43
1585	NYSE	AGD	Fri, Nov 9, 2012	5.46	5.52	5.43	5.47
1584	NYSE	AGD	Thu, Nov 8, 2012	5.60	5.60	5.47	5.50
1583	NYSE	AGD	Wed, Nov 7, 2012	5.71	5.71	5.53	5.58
1582	NYSE	AGD	Tue, Nov 6, 2012	5.69	5.79	5.69	5.76
1581	NYSE	AGD	Mon, Nov 5, 2012	5.71	5.74	5.65	5.68
1580	NYSE	AGD	Fri, Nov 2, 2012	5.74	5.78	5.71	5.71
1579	NYSE	AGD	Thu, Nov 1, 2012	5.75	5.79	5.71	5.74
1578	NYSE	AGD	Wed, Oct 31, 2012	5.82	5.82	5.73	5.76
1577	NYSE	AGD	Fri, Oct 26, 2012	5.74	5.76	5.71	5.73
1576	NYSE	AGD	Thu, Oct 25, 2012	5.71	5.75	5.67	5.73
1575	NYSE	AGD	Wed, Oct 24, 2012	5.66	5.73	5.65	5.69
1574	NYSE	AGD	Tue, Oct 23, 2012	5.76	5.76	5.65	5.68
1573	NYSE	AGD	Mon, Oct 22, 2012	5.81	5.83	5.76	5.78
1572	NYSE	AGD	Fri, Oct 19, 2012	5.95	5.97	5.90	5.93
1571	NYSE	AGD	Thu, Oct 18, 2012	6.01	6.03	5.96	5.97
1570	NYSE	AGD	Wed, Oct 17, 2012	6.03	6.03	5.99	6.02
1569	NYSE	AGD	Tue, Oct 16, 2012	5.92	6.02	5.92	5.99
1568	NYSE	AGD	Mon, Oct 15, 2012	5.90	5.94	5.83	5.94
1567	NYSE	AGD	Fri, Oct 12, 2012	5.94	5.95	5.86	5.89
1566	NYSE	AGD	Thu, Oct 11, 2012	5.88	5.95	5.88	5.91
1565	NYSE	AGD	Wed, Oct 10, 2012	5.95	5.95	5.87	5.88
1564	NYSE	AGD	Tue, Oct 9, 2012	5.98	5.99	5.90	5.95
1563	NYSE	AGD	Mon, Oct 8, 2012	5.98	6.03	5.97	5.99
1562	NYSE	AGD	Fri, Oct 5, 2012	5.99	6.02	5.97	5.97
1561	NYSE	AGD	Thu, Oct 4, 2012	5.95	6.00	5.95	5.99
1560	NYSE	AGD	Wed, Oct 3, 2012	5.91	5.97	5.90	5.96
1559	NYSE	AGD	Tue, Oct 2, 2012	5.92	5.93	5.89	5.91
1558	NYSE	AGD	Mon, Oct 1, 2012	5.93	5.99	5.86	5.91
1557	NYSE	AGD	Fri, Sep 28, 2012	5.94	5.94	5.86	5.90
1556	NYSE	AGD	Thu, Sep 27, 2012	5.83	5.92	5.83	5.90
1555	NYSE	AGD	Wed, Sep 26, 2012	5.88	5.88	5.81	5.86
1554	NYSE	AGD	Tue, Sep 25, 2012	5.96	5.97	5.87	5.91
1553	NYSE	AGD	Mon, Sep 24, 2012	5.94	5.96	5.90	5.94
1552	NYSE	AGD	Fri, Sep 21, 2012	5.97	5.99	5.93	5.98
1551	NYSE	AGD	Thu, Sep 20, 2012	5.89	5.95	5.87	5.92
1550	NYSE	AGD	Wed, Sep 19, 2012	5.92	5.92	5.88	5.90
1549	NYSE	AGD	Tue, Sep 18, 2012	5.93	6.01	5.92	6.00
1548	NYSE	AGD	Mon, Sep 17, 2012	5.91	5.98	5.90	5.95
1547	NYSE	AGD	Fri, Sep 14, 2012	5.94	5.99	5.89	5.93
1546	NYSE	AGD	Thu, Sep 13, 2012	5.85	5.94	5.85	5.92
1545	NYSE	AGD	Wed, Sep 12, 2012	5.84	5.88	5.78	5.87
1544	NYSE	AGD	Tue, Sep 11, 2012	5.84	5.85	5.79	5.82
1543	NYSE	AGD	Mon, Sep 10, 2012	5.88	5.89	5.81	5.83
1542	NYSE	AGD	Fri, Sep 7, 2012	5.84	5.90	5.84	5.88
1541	NYSE	AGD	Thu, Sep 6, 2012	5.82	5.90	5.82	5.84
1540	NYSE	AGD	Wed, Sep 5, 2012	5.83	5.84	5.80	5.81
1539	NYSE	AGD	Tue, Sep 4, 2012	5.81	5.90	5.75	5.85
1538	NYSE	AGD	Fri, Aug 31, 2012	5.77	5.81	5.74	5.81
1537	NYSE	AGD	Thu, Aug 30, 2012	5.69	5.74	5.69	5.72
1536	NYSE	AGD	Wed, Aug 29, 2012	5.76	5.76	5.70	5.70
1535	NYSE	AGD	Tue, Aug 28, 2012	5.78	5.78	5.72	5.76
1534	NYSE	AGD	Mon, Aug 27, 2012	5.81	5.81	5.74	5.76
1533	NYSE	AGD	Fri, Aug 24, 2012	5.75	5.79	5.75	5.75
1532	NYSE	AGD	Thu, Aug 23, 2012	5.78	5.84	5.75	5.80
1531	NYSE	AGD	Wed, Aug 22, 2012	5.76	5.78	5.70	5.73
1530	NYSE	AGD	Tue, Aug 21, 2012	5.90	5.91	5.86	5.86
1529	NYSE	AGD	Mon, Aug 20, 2012	5.84	5.89	5.80	5.85
1528	NYSE	AGD	Fri, Aug 17, 2012	5.89	5.89	5.79	5.79
1527	NYSE	AGD	Thu, Aug 16, 2012	5.92	5.92	5.87	5.89
1526	NYSE	AGD	Wed, Aug 15, 2012	5.82	5.91	5.82	5.88
1525	NYSE	AGD	Tue, Aug 14, 2012	5.85	5.91	5.83	5.86
1524	NYSE	AGD	Mon, Aug 13, 2012	5.79	5.87	5.79	5.84
1523	NYSE	AGD	Fri, Aug 10, 2012	5.75	5.80	5.73	5.80
1522	NYSE	AGD	Thu, Aug 9, 2012	5.71	5.78	5.71	5.78
1521	NYSE	AGD	Wed, Aug 8, 2012	5.65	5.70	5.65	5.70
1520	NYSE	AGD	Tue, Aug 7, 2012	5.62	5.72	5.62	5.64
1519	NYSE	AGD	Mon, Aug 6, 2012	5.60	5.65	5.60	5.63
1518	NYSE	AGD	Fri, Aug 3, 2012	5.65	5.65	5.60	5.61
1517	NYSE	AGD	Thu, Aug 2, 2012	5.54	5.60	5.52	5.60
1516	NYSE	AGD	Wed, Aug 1, 2012	5.58	5.61	5.56	5.58
1515	NYSE	AGD	Tue, Jul 31, 2012	5.60	5.61	5.55	5.58
1514	NYSE	AGD	Mon, Jul 30, 2012	5.57	5.61	5.55	5.60
1513	NYSE	AGD	Fri, Jul 27, 2012	5.51	5.61	5.50	5.61
1512	NYSE	AGD	Thu, Jul 26, 2012	5.46	5.52	5.43	5.46
1511	NYSE	AGD	Wed, Jul 25, 2012	5.45	5.51	5.36	5.37
1510	NYSE	AGD	Tue, Jul 24, 2012	5.48	5.51	5.40	5.47
1509	NYSE	AGD	Mon, Jul 23, 2012	5.50	5.58	5.40	5.51
1508	NYSE	AGD	Fri, Jul 20, 2012	5.66	5.66	5.58	5.58
1507	NYSE	AGD	Thu, Jul 19, 2012	5.73	5.75	5.68	5.69
1506	NYSE	AGD	Wed, Jul 18, 2012	5.65	5.72	5.65	5.71
1505	NYSE	AGD	Tue, Jul 17, 2012	5.67	5.73	5.64	5.68
1504	NYSE	AGD	Mon, Jul 16, 2012	5.67	5.72	5.60	5.65
1503	NYSE	AGD	Fri, Jul 13, 2012	5.53	5.67	5.53	5.57
1502	NYSE	AGD	Thu, Jul 12, 2012	5.54	5.55	5.49	5.53
1501	NYSE	AGD	Wed, Jul 11, 2012	5.60	5.60	5.53	5.54
1500	NYSE	AGD	Tue, Jul 10, 2012	5.61	5.63	5.53	5.58
1499	NYSE	AGD	Mon, Jul 9, 2012	5.51	5.59	5.48	5.59
1498	NYSE	AGD	Fri, Jul 6, 2012	5.51	5.54	5.45	5.52
1497	NYSE	AGD	Thu, Jul 5, 2012	5.53	5.56	5.51	5.55
1496	NYSE	AGD	Tue, Jul 3, 2012	5.47	5.54	5.46	5.54
1495	NYSE	AGD	Mon, Jul 2, 2012	5.39	5.49	5.37	5.46
1494	NYSE	AGD	Fri, Jun 29, 2012	5.39	5.43	5.31	5.35
1493	NYSE	AGD	Thu, Jun 28, 2012	5.23	5.24	5.15	5.21
1492	NYSE	AGD	Wed, Jun 27, 2012	5.25	5.32	5.23	5.23
1491	NYSE	AGD	Tue, Jun 26, 2012	5.22	5.27	5.22	5.24
1490	NYSE	AGD	Mon, Jun 25, 2012	5.32	5.32	5.19	5.21
1489	NYSE	AGD	Fri, Jun 22, 2012	5.36	5.40	5.30	5.36
1488	NYSE	AGD	Thu, Jun 21, 2012	5.46	5.47	5.37	5.38
1487	NYSE	AGD	Wed, Jun 20, 2012	5.41	5.45	5.35	5.44
1486	NYSE	AGD	Tue, Jun 19, 2012	5.36	5.44	5.32	5.43
1485	NYSE	AGD	Mon, Jun 18, 2012	5.29	5.34	5.26	5.31
1484	NYSE	AGD	Fri, Jun 15, 2012	5.30	5.30	5.26	5.27
1483	NYSE	AGD	Thu, Jun 14, 2012	5.22	5.27	5.20	5.27
1482	NYSE	AGD	Wed, Jun 13, 2012	5.19	5.24	5.17	5.20
1481	NYSE	AGD	Tue, Jun 12, 2012	5.15	5.23	5.13	5.19
1480	NYSE	AGD	Mon, Jun 11, 2012	5.22	5.26	5.15	5.15
1479	NYSE	AGD	Fri, Jun 8, 2012	5.24	5.28	5.18	5.22
1478	NYSE	AGD	Thu, Jun 7, 2012	5.26	5.31	5.23	5.26
1477	NYSE	AGD	Wed, Jun 6, 2012	5.12	5.24	5.12	5.24
1476	NYSE	AGD	Tue, Jun 5, 2012	4.99	5.10	4.99	5.10
1475	NYSE	AGD	Mon, Jun 4, 2012	5.13	5.15	4.98	5.03
1474	NYSE	AGD	Fri, Jun 1, 2012	5.20	5.22	5.09	5.15
1473	NYSE	AGD	Thu, May 31, 2012	5.32	5.32	5.23	5.28
1472	NYSE	AGD	Wed, May 30, 2012	5.28	5.30	5.23	5.30
1471	NYSE	AGD	Tue, May 29, 2012	5.30	5.36	5.28	5.32
1470	NYSE	AGD	Fri, May 25, 2012	5.25	5.28	5.23	5.24
1469	NYSE	AGD	Thu, May 24, 2012	5.27	5.30	5.18	5.22
1468	NYSE	AGD	Wed, May 23, 2012	5.32	5.33	5.17	5.27
1467	NYSE	AGD	Tue, May 22, 2012	5.35	5.41	5.33	5.34
1466	NYSE	AGD	Mon, May 21, 2012	5.30	5.38	5.28	5.38
1465	NYSE	AGD	Fri, May 18, 2012	5.44	5.46	5.30	5.32
1464	NYSE	AGD	Thu, May 17, 2012	5.55	5.56	5.42	5.45
1463	NYSE	AGD	Wed, May 16, 2012	5.55	5.60	5.51	5.52
1462	NYSE	AGD	Tue, May 15, 2012	5.57	5.59	5.51	5.51
1461	NYSE	AGD	Mon, May 14, 2012	5.60	5.62	5.55	5.55
1460	NYSE	AGD	Fri, May 11, 2012	5.60	5.67	5.59	5.63
1459	NYSE	AGD	Thu, May 10, 2012	5.62	5.65	5.60	5.60
1458	NYSE	AGD	Wed, May 9, 2012	5.59	5.64	5.51	5.57
1457	NYSE	AGD	Tue, May 8, 2012	5.71	5.71	5.59	5.65
1456	NYSE	AGD	Mon, May 7, 2012	5.76	5.76	5.70	5.71
1455	NYSE	AGD	Fri, May 4, 2012	5.80	5.86	5.77	5.77
1454	NYSE	AGD	Thu, May 3, 2012	5.91	5.93	5.81	5.86
1453	NYSE	AGD	Wed, May 2, 2012	5.92	5.94	5.90	5.90
1452	NYSE	AGD	Tue, May 1, 2012	5.93	6.00	5.92	5.93
1451	NYSE	AGD	Mon, Apr 30, 2012	5.98	5.98	5.93	5.94
1450	NYSE	AGD	Fri, Apr 27, 2012	5.95	5.98	5.93	5.97
1449	NYSE	AGD	Thu, Apr 26, 2012	5.98	5.99	5.93	5.93
1448	NYSE	AGD	Wed, Apr 25, 2012	5.98	6.03	5.96	5.96
1447	NYSE	AGD	Tue, Apr 24, 2012	5.99	6.02	5.94	5.94
1446	NYSE	AGD	Mon, Apr 23, 2012	5.94	5.97	5.89	5.97
1445	NYSE	AGD	Fri, Apr 20, 2012	5.98	6.03	5.97	5.98
1444	NYSE	AGD	Thu, Apr 19, 2012	6.03	6.04	5.96	5.98
1443	NYSE	AGD	Wed, Apr 18, 2012	6.04	6.13	6.02	6.11
1442	NYSE	AGD	Tue, Apr 17, 2012	6.06	6.09	6.05	6.05
1441	NYSE	AGD	Mon, Apr 16, 2012	5.96	6.00	5.96	5.98
1440	NYSE	AGD	Fri, Apr 13, 2012	6.01	6.01	5.95	5.96
1439	NYSE	AGD	Thu, Apr 12, 2012	5.97	6.03	5.97	6.01
1438	NYSE	AGD	Wed, Apr 11, 2012	5.96	5.98	5.92	5.95
1437	NYSE	AGD	Tue, Apr 10, 2012	6.01	6.01	5.86	5.89
1436	NYSE	AGD	Mon, Apr 9, 2012	6.01	6.03	5.96	6.02
1435	NYSE	AGD	Thu, Apr 5, 2012	6.06	6.09	6.01	6.05
1434	NYSE	AGD	Wed, Apr 4, 2012	6.06	6.08	6.04	6.06
1433	NYSE	AGD	Tue, Apr 3, 2012	6.11	6.12	6.08	6.08
1432	NYSE	AGD	Mon, Apr 2, 2012	6.08	6.11	6.07	6.11
1431	NYSE	AGD	Fri, Mar 30, 2012	6.06	6.07	6.01	6.06
1430	NYSE	AGD	Thu, Mar 29, 2012	6.00	6.00	5.95	5.99
1429	NYSE	AGD	Wed, Mar 28, 2012	6.06	6.06	5.96	6.00
1428	NYSE	AGD	Tue, Mar 27, 2012	6.07	6.08	6.04	6.04
1427	NYSE	AGD	Mon, Mar 26, 2012	6.08	6.10	6.06	6.08
1426	NYSE	AGD	Fri, Mar 23, 2012	6.10	6.10	6.03	6.04
1425	NYSE	AGD	Thu, Mar 22, 2012	6.10	6.12	6.06	6.10
1424	NYSE	AGD	Wed, Mar 21, 2012	6.16	6.17	6.13	6.13
1423	NYSE	AGD	Tue, Mar 20, 2012	6.22	6.23	6.12	6.21
1422	NYSE	AGD	Mon, Mar 19, 2012	6.20	6.25	6.20	6.23
1421	NYSE	AGD	Fri, Mar 16, 2012	6.24	6.25	6.20	6.20
1420	NYSE	AGD	Thu, Mar 15, 2012	6.25	6.25	6.21	6.22
1419	NYSE	AGD	Wed, Mar 14, 2012	6.22	6.26	6.20	6.21
1418	NYSE	AGD	Tue, Mar 13, 2012	6.17	6.20	6.15	6.20
1417	NYSE	AGD	Mon, Mar 12, 2012	6.06	6.17	6.05	6.15
1416	NYSE	AGD	Fri, Mar 9, 2012	6.11	6.15	6.09	6.11
1415	NYSE	AGD	Thu, Mar 8, 2012	6.06	6.09	6.05	6.07
1414	NYSE	AGD	Wed, Mar 7, 2012	6.12	6.12	6.04	6.04
1413	NYSE	AGD	Tue, Mar 6, 2012	6.16	6.16	6.08	6.08
1412	NYSE	AGD	Mon, Mar 5, 2012	6.19	6.20	6.16	6.20
1411	NYSE	AGD	Fri, Mar 2, 2012	6.22	6.24	6.16	6.19
1410	NYSE	AGD	Thu, Mar 1, 2012	6.19	6.23	6.19	6.23
1409	NYSE	AGD	Wed, Feb 29, 2012	6.21	6.24	6.19	6.19
1408	NYSE	AGD	Tue, Feb 28, 2012	6.16	6.18	6.15	6.18
1407	NYSE	AGD	Mon, Feb 27, 2012	6.17	6.18	6.10	6.10
1406	NYSE	AGD	Fri, Feb 24, 2012	6.18	6.20	6.15	6.20
1405	NYSE	AGD	Thu, Feb 23, 2012	6.13	6.16	6.11	6.15
1404	NYSE	AGD	Wed, Feb 22, 2012	6.05	6.12	6.04	6.11
1403	NYSE	AGD	Tue, Feb 21, 2012	6.15	6.15	6.03	6.05
1402	NYSE	AGD	Fri, Feb 17, 2012	6.24	6.24	6.12	6.13
1401	NYSE	AGD	Thu, Feb 16, 2012	6.22	6.27	6.20	6.23
1400	NYSE	AGD	Wed, Feb 15, 2012	6.28	6.28	6.17	6.19
1399	NYSE	AGD	Tue, Feb 14, 2012	6.28	6.30	6.21	6.28
1398	NYSE	AGD	Mon, Feb 13, 2012	6.22	6.25	6.17	6.18
1397	NYSE	AGD	Fri, Feb 10, 2012	6.25	6.28	6.11	6.17
1396	NYSE	AGD	Thu, Feb 9, 2012	6.31	6.34	6.25	6.25
1395	NYSE	AGD	Wed, Feb 8, 2012	6.20	6.32	6.20	6.25
1394	NYSE	AGD	Tue, Feb 7, 2012	6.16	6.22	6.13	6.19
1393	NYSE	AGD	Mon, Feb 6, 2012	6.15	6.18	6.12	6.12
1392	NYSE	AGD	Fri, Feb 3, 2012	6.10	6.15	6.10	6.12
1391	NYSE	AGD	Thu, Feb 2, 2012	6.00	6.09	5.98	6.05
1390	NYSE	AGD	Wed, Feb 1, 2012	5.94	6.00	5.93	5.99
1389	NYSE	AGD	Tue, Jan 31, 2012	5.93	5.95	5.84	5.86
1388	NYSE	AGD	Mon, Jan 30, 2012	5.80	5.86	5.75	5.86
1387	NYSE	AGD	Fri, Jan 27, 2012	5.78	5.82	5.77	5.82
1386	NYSE	AGD	Thu, Jan 26, 2012	5.79	5.87	5.74	5.74
1385	NYSE	AGD	Wed, Jan 25, 2012	5.78	5.82	5.76	5.79
1384	NYSE	AGD	Tue, Jan 24, 2012	5.79	5.79	5.73	5.76
1383	NYSE	AGD	Mon, Jan 23, 2012	5.81	5.83	5.71	5.80
1382	NYSE	AGD	Fri, Jan 20, 2012	5.78	5.81	5.73	5.77
1381	NYSE	AGD	Thu, Jan 19, 2012	5.79	5.90	5.72	5.90
1380	NYSE	AGD	Wed, Jan 18, 2012	5.68	5.80	5.64	5.73
1379	NYSE	AGD	Tue, Jan 17, 2012	5.60	5.67	5.58	5.65
1378	NYSE	AGD	Fri, Jan 13, 2012	5.46	5.54	5.46	5.54
1377	NYSE	AGD	Thu, Jan 12, 2012	5.52	5.52	5.46	5.52
1376	NYSE	AGD	Wed, Jan 11, 2012	5.48	5.48	5.42	5.47
1375	NYSE	AGD	Tue, Jan 10, 2012	5.45	5.48	5.44	5.45
1374	NYSE	AGD	Mon, Jan 9, 2012	5.38	5.38	5.34	5.36
1373	NYSE	AGD	Fri, Jan 6, 2012	5.40	5.40	5.29	5.32
1372	NYSE	AGD	Thu, Jan 5, 2012	5.32	5.40	5.27	5.37
1371	NYSE	AGD	Wed, Jan 4, 2012	5.27	5.34	5.23	5.32
1370	NYSE	AGD	Tue, Jan 3, 2012	5.29	5.34	5.24	5.25
1369	NYSE	AGD	Fri, Dec 30, 2011	5.22	5.23	5.16	5.17
1368	NYSE	AGD	Thu, Dec 29, 2011	5.12	5.21	5.12	5.20
1367	NYSE	AGD	Wed, Dec 28, 2011	5.25	5.25	5.15	5.15
1366	NYSE	AGD	Tue, Dec 27, 2011	5.23	5.26	5.18	5.24
1365	NYSE	AGD	Fri, Dec 23, 2011	5.20	5.25	5.19	5.22
1364	NYSE	AGD	Thu, Dec 22, 2011	5.23	5.26	5.16	5.21
1363	NYSE	AGD	Wed, Dec 21, 2011	5.20	5.21	5.09	5.21
1362	NYSE	AGD	Tue, Dec 20, 2011	5.14	5.27	5.14	5.27
1361	NYSE	AGD	Mon, Dec 19, 2011	5.21	5.23	5.10	5.10
1360	NYSE	AGD	Fri, Dec 16, 2011	5.23	5.25	5.20	5.21
1359	NYSE	AGD	Thu, Dec 15, 2011	5.27	5.29	5.21	5.22
1358	NYSE	AGD	Wed, Dec 14, 2011	5.34	5.40	5.23	5.23
1357	NYSE	AGD	Tue, Dec 13, 2011	5.52	5.57	5.39	5.39
1356	NYSE	AGD	Mon, Dec 12, 2011	5.57	5.57	5.48	5.51
1355	NYSE	AGD	Fri, Dec 9, 2011	5.50	5.59	5.50	5.59
1354	NYSE	AGD	Thu, Dec 8, 2011	5.55	5.57	5.47	5.49
1353	NYSE	AGD	Wed, Dec 7, 2011	5.60	5.64	5.52	5.58
1352	NYSE	AGD	Tue, Dec 6, 2011	5.64	5.65	5.57	5.62
1351	NYSE	AGD	Mon, Dec 5, 2011	5.69	5.69	5.62	5.67
1350	NYSE	AGD	Fri, Dec 2, 2011	5.66	5.68	5.59	5.59
1349	NYSE	AGD	Thu, Dec 1, 2011	5.63	5.68	5.55	5.58
1348	NYSE	AGD	Wed, Nov 30, 2011	5.60	5.65	5.59	5.63
1347	NYSE	AGD	Tue, Nov 29, 2011	5.56	5.58	5.42	5.48
1346	NYSE	AGD	Mon, Nov 28, 2011	5.46	5.56	5.41	5.51
1345	NYSE	AGD	Fri, Nov 25, 2011	5.38	5.51	5.35	5.36
1344	NYSE	AGD	Wed, Nov 23, 2011	5.57	5.57	5.35	5.35
1343	NYSE	AGD	Tue, Nov 22, 2011	5.65	5.67	5.56	5.56
1342	NYSE	AGD	Mon, Nov 21, 2011	5.86	5.86	5.55	5.60
1341	NYSE	AGD	Fri, Nov 18, 2011	5.93	5.98	5.87	5.89
1340	NYSE	AGD	Thu, Nov 17, 2011	5.93	5.96	5.82	5.96
1339	NYSE	AGD	Wed, Nov 16, 2011	5.96	6.02	5.94	5.96
1338	NYSE	AGD	Tue, Nov 15, 2011	5.92	6.07	5.90	6.05
1337	NYSE	AGD	Mon, Nov 14, 2011	6.05	6.07	5.92	5.96
1336	NYSE	AGD	Fri, Nov 11, 2011	6.04	6.07	6.00	6.01
1335	NYSE	AGD	Thu, Nov 10, 2011	6.05	6.05	5.94	5.97
1334	NYSE	AGD	Wed, Nov 9, 2011	6.00	6.04	5.90	5.96
1333	NYSE	AGD	Tue, Nov 8, 2011	6.12	6.13	6.00	6.12
1332	NYSE	AGD	Mon, Nov 7, 2011	6.02	6.12	6.02	6.12
1331	NYSE	AGD	Fri, Nov 4, 2011	5.91	6.06	5.91	6.05
1330	NYSE	AGD	Thu, Nov 3, 2011	5.98	6.11	5.98	6.05
1329	NYSE	AGD	Wed, Nov 2, 2011	6.03	6.06	5.96	5.99
1328	NYSE	AGD	Tue, Nov 1, 2011	5.87	5.98	5.80	5.95
1327	NYSE	AGD	Mon, Oct 31, 2011	6.12	6.12	6.02	6.02
1326	NYSE	AGD	Fri, Oct 28, 2011	6.01	6.15	5.97	6.14
1325	NYSE	AGD	Thu, Oct 27, 2011	6.04	6.12	6.02	6.06
1324	NYSE	AGD	Wed, Oct 26, 2011	5.84	5.93	5.79	5.93
1323	NYSE	AGD	Tue, Oct 25, 2011	5.78	5.88	5.75	5.81
1322	NYSE	AGD	Mon, Oct 24, 2011	5.84	5.88	5.84	5.86
1321	NYSE	AGD	Fri, Oct 21, 2011	5.82	5.88	5.80	5.80
1320	NYSE	AGD	Thu, Oct 20, 2011	5.75	5.87	5.75	5.82
1319	NYSE	AGD	Wed, Oct 19, 2011	5.88	5.94	5.80	5.80
1318	NYSE	AGD	Tue, Oct 18, 2011	5.81	5.93	5.74	5.91
1317	NYSE	AGD	Mon, Oct 17, 2011	5.86	5.88	5.75	5.79
1316	NYSE	AGD	Fri, Oct 14, 2011	5.80	5.96	5.80	5.90
1315	NYSE	AGD	Thu, Oct 13, 2011	5.69	5.77	5.61	5.75
1314	NYSE	AGD	Wed, Oct 12, 2011	5.70	5.80	5.63	5.76
1313	NYSE	AGD	Tue, Oct 11, 2011	5.54	5.60	5.50	5.59
1312	NYSE	AGD	Mon, Oct 10, 2011	5.46	5.59	5.46	5.57
1311	NYSE	AGD	Fri, Oct 7, 2011	5.45	5.45	5.30	5.37
1310	NYSE	AGD	Thu, Oct 6, 2011	5.27	5.39	5.22	5.39
1309	NYSE	AGD	Wed, Oct 5, 2011	5.14	5.25	5.11	5.23
1308	NYSE	AGD	Tue, Oct 4, 2011	5.00	5.12	4.90	5.12
1307	NYSE	AGD	Mon, Oct 3, 2011	5.30	5.40	5.14	5.18
1306	NYSE	AGD	Fri, Sep 30, 2011	5.53	5.53	5.35	5.35
1305	NYSE	AGD	Thu, Sep 29, 2011	5.59	5.64	5.48	5.56
1304	NYSE	AGD	Wed, Sep 28, 2011	5.68	5.70	5.53	5.53
1303	NYSE	AGD	Tue, Sep 27, 2011	5.74	5.78	5.67	5.72
1302	NYSE	AGD	Mon, Sep 26, 2011	5.54	5.64	5.49	5.60
1301	NYSE	AGD	Fri, Sep 23, 2011	5.50	5.65	5.50	5.54
1300	NYSE	AGD	Thu, Sep 22, 2011	5.75	5.75	5.52	5.55
1299	NYSE	AGD	Wed, Sep 21, 2011	5.99	5.99	5.82	5.82
1298	NYSE	AGD	Tue, Sep 20, 2011	6.09	6.10	5.96	5.96
1297	NYSE	AGD	Mon, Sep 19, 2011	6.12	6.18	5.95	6.15
1296	NYSE	AGD	Fri, Sep 16, 2011	6.14	6.18	6.13	6.16
1295	NYSE	AGD	Thu, Sep 15, 2011	6.11	6.19	6.08	6.14
1294	NYSE	AGD	Wed, Sep 14, 2011	6.03	6.12	6.00	6.08
1293	NYSE	AGD	Tue, Sep 13, 2011	5.97	6.05	5.97	6.02
1292	NYSE	AGD	Mon, Sep 12, 2011	6.00	6.05	5.92	6.01
1291	NYSE	AGD	Fri, Sep 9, 2011	6.15	6.17	6.03	6.07
1290	NYSE	AGD	Thu, Sep 8, 2011	6.27	6.27	6.18	6.18
1289	NYSE	AGD	Wed, Sep 7, 2011	6.16	6.30	6.15	6.27
1288	NYSE	AGD	Tue, Sep 6, 2011	5.95	6.12	5.95	6.09
1287	NYSE	AGD	Fri, Sep 2, 2011	6.27	6.30	6.15	6.24
1286	NYSE	AGD	Thu, Sep 1, 2011	6.45	6.45	6.33	6.34
1285	NYSE	AGD	Wed, Aug 31, 2011	6.40	6.46	6.35	6.42
1284	NYSE	AGD	Tue, Aug 30, 2011	6.28	6.31	6.10	6.31
1283	NYSE	AGD	Mon, Aug 29, 2011	6.29	6.34	6.22	6.29
1282	NYSE	AGD	Fri, Aug 26, 2011	6.03	6.20	5.99	6.18
1281	NYSE	AGD	Thu, Aug 25, 2011	6.10	6.15	6.02	6.11
1280	NYSE	AGD	Wed, Aug 24, 2011	6.07	6.14	6.00	6.09
1279	NYSE	AGD	Tue, Aug 23, 2011	5.89	6.08	5.89	6.07
1278	NYSE	AGD	Mon, Aug 22, 2011	6.12	6.16	5.88	5.92
1277	NYSE	AGD	Fri, Aug 19, 2011	6.07	6.20	5.94	6.01
1276	NYSE	AGD	Thu, Aug 18, 2011	6.26	6.26	6.05	6.19
1275	NYSE	AGD	Wed, Aug 17, 2011	6.40	6.54	6.37	6.41
1274	NYSE	AGD	Tue, Aug 16, 2011	6.48	6.49	6.32	6.39
1273	NYSE	AGD	Mon, Aug 15, 2011	6.44	6.55	6.42	6.48
1272	NYSE	AGD	Fri, Aug 12, 2011	6.26	6.34	6.14	6.29
1271	NYSE	AGD	Thu, Aug 11, 2011	5.85	6.18	5.85	6.14
1270	NYSE	AGD	Wed, Aug 10, 2011	6.00	6.00	5.80	5.80
1269	NYSE	AGD	Tue, Aug 9, 2011	5.75	6.10	5.60	6.10
1268	NYSE	AGD	Mon, Aug 8, 2011	5.78	5.84	5.50	5.61
1267	NYSE	AGD	Fri, Aug 5, 2011	6.39	6.44	5.78	6.10
1266	NYSE	AGD	Thu, Aug 4, 2011	6.83	6.85	6.31	6.35
1265	NYSE	AGD	Wed, Aug 3, 2011	6.99	6.99	6.70	6.91
1264	NYSE	AGD	Tue, Aug 2, 2011	7.05	7.08	6.95	6.95
1263	NYSE	AGD	Mon, Aug 1, 2011	7.13	7.21	7.01	7.08
1262	NYSE	AGD	Fri, Jul 29, 2011	7.07	7.07	6.84	6.95
1261	NYSE	AGD	Thu, Jul 28, 2011	7.03	7.11	7.02	7.10
1260	NYSE	AGD	Wed, Jul 27, 2011	7.29	7.29	7.10	7.10
1259	NYSE	AGD	Tue, Jul 26, 2011	7.33	7.34	7.29	7.33
1258	NYSE	AGD	Mon, Jul 25, 2011	7.31	7.37	7.25	7.31
1257	NYSE	AGD	Fri, Jul 22, 2011	7.44	7.44	7.38	7.40
1256	NYSE	AGD	Thu, Jul 21, 2011	7.34	7.44	7.34	7.41
1255	NYSE	AGD	Wed, Jul 20, 2011	7.36	7.37	7.33	7.33
1254	NYSE	AGD	Tue, Jul 19, 2011	7.38	7.44	7.38	7.42
1253	NYSE	AGD	Mon, Jul 18, 2011	7.41	7.42	7.31	7.39
1252	NYSE	AGD	Fri, Jul 15, 2011	7.36	7.43	7.36	7.38
1251	NYSE	AGD	Thu, Jul 14, 2011	7.47	7.53	7.34	7.34
1250	NYSE	AGD	Wed, Jul 13, 2011	7.42	7.54	7.42	7.46
1249	NYSE	AGD	Tue, Jul 12, 2011	7.37	7.47	7.32	7.40
1248	NYSE	AGD	Mon, Jul 11, 2011	7.53	7.54	7.43	7.43
1247	NYSE	AGD	Fri, Jul 8, 2011	7.57	7.59	7.54	7.56
1246	NYSE	AGD	Thu, Jul 7, 2011	7.59	7.64	7.56	7.61
1245	NYSE	AGD	Wed, Jul 6, 2011	7.51	7.56	7.51	7.55
1244	NYSE	AGD	Tue, Jul 5, 2011	7.45	7.52	7.40	7.51
1243	NYSE	AGD	Fri, Jul 1, 2011	7.39	7.43	7.37	7.41
1242	NYSE	AGD	Thu, Jun 30, 2011	7.38	7.40	7.32	7.35
1241	NYSE	AGD	Wed, Jun 29, 2011	7.30	7.31	7.25	7.31
1240	NYSE	AGD	Tue, Jun 28, 2011	7.20	7.26	7.18	7.26
1239	NYSE	AGD	Mon, Jun 27, 2011	7.13	7.18	7.10	7.15
1238	NYSE	AGD	Fri, Jun 24, 2011	7.20	7.20	7.08	7.09
1237	NYSE	AGD	Thu, Jun 23, 2011	7.12	7.20	7.04	7.18
1236	NYSE	AGD	Wed, Jun 22, 2011	7.20	7.26	7.16	7.17
1235	NYSE	AGD	Tue, Jun 21, 2011	7.22	7.32	7.20	7.30
1234	NYSE	AGD	Mon, Jun 20, 2011	7.14	7.22	7.12	7.17
1233	NYSE	AGD	Fri, Jun 17, 2011	7.12	7.21	7.11	7.15
1232	NYSE	AGD	Thu, Jun 16, 2011	7.09	7.20	7.02	7.09
1231	NYSE	AGD	Wed, Jun 15, 2011	7.11	7.13	6.98	7.03
1230	NYSE	AGD	Tue, Jun 14, 2011	7.08	7.22	7.08	7.16
1229	NYSE	AGD	Mon, Jun 13, 2011	7.21	7.25	7.02	7.03
1228	NYSE	AGD	Fri, Jun 10, 2011	7.34	7.34	7.21	7.21
1227	NYSE	AGD	Thu, Jun 9, 2011	7.34	7.39	7.32	7.34
1226	NYSE	AGD	Wed, Jun 8, 2011	7.39	7.43	7.33	7.35
1225	NYSE	AGD	Tue, Jun 7, 2011	7.36	7.47	7.36	7.39
1224	NYSE	AGD	Mon, Jun 6, 2011	7.53	7.54	7.39	7.39
1223	NYSE	AGD	Fri, Jun 3, 2011	7.43	7.52	7.41	7.45
1222	NYSE	AGD	Thu, Jun 2, 2011	7.56	7.56	7.40	7.45
1221	NYSE	AGD	Wed, Jun 1, 2011	7.61	7.67	7.51	7.52
1220	NYSE	AGD	Tue, May 31, 2011	7.65	7.67	7.57	7.59
1219	NYSE	AGD	Fri, May 27, 2011	7.53	7.58	7.53	7.58
1218	NYSE	AGD	Thu, May 26, 2011	7.52	7.54	7.50	7.54
1217	NYSE	AGD	Wed, May 25, 2011	7.53	7.55	7.44	7.51
1216	NYSE	AGD	Tue, May 24, 2011	7.60	7.61	7.49	7.50
1215	NYSE	AGD	Mon, May 23, 2011	7.52	7.65	7.49	7.53
1214	NYSE	AGD	Fri, May 20, 2011	7.75	7.82	7.64	7.64
1213	NYSE	AGD	Thu, May 19, 2011	7.73	7.89	7.71	7.88
1212	NYSE	AGD	Wed, May 18, 2011	7.62	7.74	7.65	7.71
1211	NYSE	AGD	Tue, May 17, 2011	7.68	7.69	7.64	7.66
1210	NYSE	AGD	Mon, May 16, 2011	7.63	7.70	7.62	7.66
1209	NYSE	AGD	Fri, May 13, 2011	7.72	7.72	7.62	7.62
1208	NYSE	AGD	Thu, May 12, 2011	7.64	7.70	7.59	7.70
1207	NYSE	AGD	Wed, May 11, 2011	7.61	7.65	7.55	7.65
1206	NYSE	AGD	Tue, May 10, 2011	7.57	7.66	7.56	7.63
1205	NYSE	AGD	Mon, May 9, 2011	7.47	7.55	7.46	7.55
1204	NYSE	AGD	Fri, May 6, 2011	7.49	7.55	7.43	7.46
1203	NYSE	AGD	Thu, May 5, 2011	7.54	7.55	7.37	7.40
1202	NYSE	AGD	Wed, May 4, 2011	7.66	7.66	7.54	7.54
1201	NYSE	AGD	Tue, May 3, 2011	7.72	7.72	7.66	7.70
1200	NYSE	AGD	Mon, May 2, 2011	7.70	7.78	7.68	7.70
1199	NYSE	AGD	Fri, Apr 29, 2011	7.73	7.75	7.69	7.70
1198	NYSE	AGD	Thu, Apr 28, 2011	7.68	7.71	7.58	7.69
1197	NYSE	AGD	Wed, Apr 27, 2011	7.56	7.72	7.54	7.68
1196	NYSE	AGD	Tue, Apr 26, 2011	7.54	7.58	7.51	7.54
1195	NYSE	AGD	Mon, Apr 25, 2011	7.60	7.60	7.51	7.51
1194	NYSE	AGD	Thu, Apr 21, 2011	7.53	7.59	7.51	7.59
1193	NYSE	AGD	Wed, Apr 20, 2011	7.55	7.59	7.46	7.49
1192	NYSE	AGD	Tue, Apr 19, 2011	7.46	7.55	7.36	7.53
1191	NYSE	AGD	Mon, Apr 18, 2011	7.46	7.46	7.31	7.43
1190	NYSE	AGD	Fri, Apr 15, 2011	7.49	7.54	7.49	7.49
1189	NYSE	AGD	Thu, Apr 14, 2011	7.55	7.55	7.47	7.51
1188	NYSE	AGD	Wed, Apr 13, 2011	7.60	7.60	7.52	7.53
1187	NYSE	AGD	Tue, Apr 12, 2011	7.67	7.67	7.51	7.54
1186	NYSE	AGD	Mon, Apr 11, 2011	7.65	7.70	7.65	7.70
1185	NYSE	AGD	Fri, Apr 8, 2011	7.68	7.69	7.58	7.61
1184	NYSE	AGD	Thu, Apr 7, 2011	7.68	7.72	7.60	7.62
1183	NYSE	AGD	Wed, Apr 6, 2011	7.65	7.70	7.65	7.68
1182	NYSE	AGD	Tue, Apr 5, 2011	7.65	7.68	7.61	7.62
1181	NYSE	AGD	Mon, Apr 4, 2011	7.66	7.71	7.62	7.66
1180	NYSE	AGD	Fri, Apr 1, 2011	7.58	7.74	7.60	7.73
1179	NYSE	AGD	Thu, Mar 31, 2011	7.58	7.62	7.56	7.60
1178	NYSE	AGD	Wed, Mar 30, 2011	7.60	7.61	7.54	7.54
1177	NYSE	AGD	Tue, Mar 29, 2011	7.54	7.61	7.54	7.54
1176	NYSE	AGD	Mon, Mar 28, 2011	7.53	7.56	7.50	7.54
1175	NYSE	AGD	Fri, Mar 25, 2011	7.59	7.59	7.46	7.47
1174	NYSE	AGD	Thu, Mar 24, 2011	7.50	7.54	7.47	7.51
1173	NYSE	AGD	Wed, Mar 23, 2011	7.52	7.52	7.35	7.44
1172	NYSE	AGD	Tue, Mar 22, 2011	7.54	7.65	7.51	7.56
1171	NYSE	AGD	Mon, Mar 21, 2011	7.49	7.59	7.36	7.59
1170	NYSE	AGD	Fri, Mar 18, 2011	7.34	7.37	7.20	7.26
1169	NYSE	AGD	Thu, Mar 17, 2011	7.20	7.35	7.20	7.23
1168	NYSE	AGD	Wed, Mar 16, 2011	7.11	7.41	7.00	7.14
1167	NYSE	AGD	Tue, Mar 15, 2011	7.08	7.11	6.64	7.11
1166	NYSE	AGD	Mon, Mar 14, 2011	7.35	7.35	7.21	7.26
1165	NYSE	AGD	Fri, Mar 11, 2011	7.40	7.42	7.25	7.35
1164	NYSE	AGD	Thu, Mar 10, 2011	7.47	7.48	7.35	7.45
1163	NYSE	AGD	Wed, Mar 9, 2011	7.62	7.62	7.46	7.50
1162	NYSE	AGD	Tue, Mar 8, 2011	7.53	7.62	7.53	7.58
1161	NYSE	AGD	Mon, Mar 7, 2011	7.69	7.75	7.42	7.56
1160	NYSE	AGD	Fri, Mar 4, 2011	7.75	7.77	7.65	7.67
1159	NYSE	AGD	Thu, Mar 3, 2011	7.74	7.81	7.70	7.71
1158	NYSE	AGD	Wed, Mar 2, 2011	7.73	7.73	7.65	7.71
1157	NYSE	AGD	Tue, Mar 1, 2011	7.69	7.84	7.66	7.69
1156	NYSE	AGD	Mon, Feb 28, 2011	7.68	7.81	7.63	7.73
1155	NYSE	AGD	Fri, Feb 25, 2011	7.52	7.64	7.52	7.61
1154	NYSE	AGD	Thu, Feb 24, 2011	7.53	7.59	7.35	7.47
1153	NYSE	AGD	Wed, Feb 23, 2011	7.85	7.86	7.34	7.58
1152	NYSE	AGD	Tue, Feb 22, 2011	7.96	8.00	7.87	7.92
1151	NYSE	AGD	Fri, Feb 18, 2011	8.12	8.14	8.02	8.05
1150	NYSE	AGD	Thu, Feb 17, 2011	8.03	8.13	8.03	8.07
1149	NYSE	AGD	Wed, Feb 16, 2011	8.11	8.18	8.11	8.13
1148	NYSE	AGD	Tue, Feb 15, 2011	8.08	8.18	8.07	8.14
1147	NYSE	AGD	Mon, Feb 14, 2011	8.04	8.10	8.03	8.09
1146	NYSE	AGD	Fri, Feb 11, 2011	7.95	8.06	7.95	8.02
1145	NYSE	AGD	Thu, Feb 10, 2011	7.96	7.98	7.96	7.96
1144	NYSE	AGD	Wed, Feb 9, 2011	7.98	8.00	7.96	7.98
1143	NYSE	AGD	Tue, Feb 8, 2011	7.97	7.98	7.95	7.97
1142	NYSE	AGD	Mon, Feb 7, 2011	7.97	7.99	7.95	7.97
1141	NYSE	AGD	Fri, Feb 4, 2011	7.97	8.00	7.95	7.95
1140	NYSE	AGD	Thu, Feb 3, 2011	7.97	8.00	7.95	8.00
1139	NYSE	AGD	Wed, Feb 2, 2011	7.99	8.03	7.96	8.00
1138	NYSE	AGD	Tue, Feb 1, 2011	7.92	8.07	7.92	8.00
1137	NYSE	AGD	Mon, Jan 31, 2011	7.95	8.09	7.89	8.02
1136	NYSE	AGD	Fri, Jan 28, 2011	8.05	8.06	7.89	7.91
1135	NYSE	AGD	Thu, Jan 27, 2011	8.05	8.10	8.00	8.00
1134	NYSE	AGD	Wed, Jan 26, 2011	7.88	8.04	7.87	8.04
1133	NYSE	AGD	Tue, Jan 25, 2011	7.96	7.96	7.84	7.88
1132	NYSE	AGD	Mon, Jan 24, 2011	7.99	8.03	7.92	7.93
1131	NYSE	AGD	Fri, Jan 21, 2011	7.98	8.00	7.90	7.96
1130	NYSE	AGD	Thu, Jan 20, 2011	8.02	8.03	7.93	7.98
1129	NYSE	AGD	Wed, Jan 19, 2011	8.03	8.12	8.00	8.02
1128	NYSE	AGD	Tue, Jan 18, 2011	8.03	8.14	8.02	8.07
1127	NYSE	AGD	Fri, Jan 14, 2011	8.14	8.14	8.02	8.03
1126	NYSE	AGD	Thu, Jan 13, 2011	8.05	8.20	8.00	8.15
1125	NYSE	AGD	Wed, Jan 12, 2011	8.00	8.07	7.95	8.00
1124	NYSE	AGD	Tue, Jan 11, 2011	7.90	8.01	7.81	7.96
1123	NYSE	AGD	Mon, Jan 10, 2011	7.81	7.93	7.68	7.91
1122	NYSE	AGD	Fri, Jan 7, 2011	7.78	7.81	7.67	7.81
1121	NYSE	AGD	Thu, Jan 6, 2011	7.67	7.77	7.67	7.70
1120	NYSE	AGD	Wed, Jan 5, 2011	7.50	7.68	7.50	7.68
1119	NYSE	AGD	Tue, Jan 4, 2011	7.53	7.58	7.45	7.54
1118	NYSE	AGD	Mon, Jan 3, 2011	7.45	7.48	7.37	7.47
1117	NYSE	AGD	Fri, Dec 31, 2010	7.31	7.42	7.22	7.29
1116	NYSE	AGD	Thu, Dec 30, 2010	7.40	7.50	7.10	7.20
1115	NYSE	AGD	Wed, Dec 29, 2010	7.77	7.80	7.33	7.38
1114	NYSE	AGD	Tue, Dec 28, 2010	7.66	7.73	7.56	7.72
1113	NYSE	AGD	Mon, Dec 27, 2010	7.57	7.59	7.48	7.55
1112	NYSE	AGD	Thu, Dec 23, 2010	7.58	7.59	7.45	7.54
1111	NYSE	AGD	Wed, Dec 22, 2010	7.54	7.68	7.50	7.64
1110	NYSE	AGD	Tue, Dec 21, 2010	7.47	7.58	7.45	7.51
1109	NYSE	AGD	Mon, Dec 20, 2010	7.31	7.48	7.31	7.47
1108	NYSE	AGD	Fri, Dec 17, 2010	7.32	7.41	7.27	7.32
1107	NYSE	AGD	Thu, Dec 16, 2010	7.33	7.39	7.30	7.31
1106	NYSE	AGD	Wed, Dec 15, 2010	7.33	7.39	7.29	7.29
1105	NYSE	AGD	Tue, Dec 14, 2010	7.33	7.45	7.31	7.34
1104	NYSE	AGD	Mon, Dec 13, 2010	7.41	7.47	7.31	7.37
1103	NYSE	AGD	Fri, Dec 10, 2010	7.49	7.49	7.38	7.38
1102	NYSE	AGD	Thu, Dec 9, 2010	7.55	7.55	7.40	7.49
1101	NYSE	AGD	Wed, Dec 8, 2010	7.45	7.56	7.42	7.54
1100	NYSE	AGD	Tue, Dec 7, 2010	7.30	7.48	7.30	7.45
1099	NYSE	AGD	Mon, Dec 6, 2010	7.14	7.23	7.13	7.19
1098	NYSE	AGD	Fri, Dec 3, 2010	7.10	7.27	7.10	7.23
1097	NYSE	AGD	Thu, Dec 2, 2010	7.08	7.15	7.06	7.15
1096	NYSE	AGD	Wed, Dec 1, 2010	7.10	7.13	7.05	7.10
1095	NYSE	AGD	Tue, Nov 30, 2010	7.04	7.07	6.93	7.00
1094	NYSE	AGD	Mon, Nov 29, 2010	7.02	7.15	6.95	7.15
1093	NYSE	AGD	Fri, Nov 26, 2010	7.03	7.06	6.98	7.04
1092	NYSE	AGD	Wed, Nov 24, 2010	7.07	7.15	6.99	7.07
1091	NYSE	AGD	Tue, Nov 23, 2010	7.01	7.06	6.90	6.97
1090	NYSE	AGD	Mon, Nov 22, 2010	7.07	7.19	7.01	7.01
1089	NYSE	AGD	Fri, Nov 19, 2010	7.06	7.13	6.97	7.13
1088	NYSE	AGD	Thu, Nov 18, 2010	7.06	7.12	7.04	7.11
1087	NYSE	AGD	Wed, Nov 17, 2010	6.95	7.05	6.81	6.95
1086	NYSE	AGD	Tue, Nov 16, 2010	7.00	7.00	6.75	6.91
1085	NYSE	AGD	Mon, Nov 15, 2010	7.04	7.09	7.00	7.00
1084	NYSE	AGD	Fri, Nov 12, 2010	7.06	7.09	6.97	6.99
1083	NYSE	AGD	Thu, Nov 11, 2010	7.04	7.07	7.00	7.06
1082	NYSE	AGD	Wed, Nov 10, 2010	7.08	7.10	7.01	7.05
1081	NYSE	AGD	Tue, Nov 9, 2010	7.07	7.12	7.06	7.11
1080	NYSE	AGD	Mon, Nov 8, 2010	7.05	7.10	7.03	7.07
1079	NYSE	AGD	Fri, Nov 5, 2010	6.96	7.10	6.96	7.09
1078	NYSE	AGD	Thu, Nov 4, 2010	6.94	6.99	6.90	6.99
1077	NYSE	AGD	Wed, Nov 3, 2010	6.89	6.90	6.85	6.88
1076	NYSE	AGD	Tue, Nov 2, 2010	6.85	6.88	6.85	6.87
1075	NYSE	AGD	Mon, Nov 1, 2010	6.84	6.91	6.74	6.82
1074	NYSE	AGD	Fri, Oct 29, 2010	6.89	6.89	6.81	6.84
1073	NYSE	AGD	Thu, Oct 28, 2010	6.88	6.88	6.78	6.86
1072	NYSE	AGD	Wed, Oct 27, 2010	6.79	6.87	6.74	6.87
1071	NYSE	AGD	Tue, Oct 26, 2010	6.76	6.83	6.76	6.81
1070	NYSE	AGD	Mon, Oct 25, 2010	6.80	6.88	6.80	6.81
1069	NYSE	AGD	Fri, Oct 22, 2010	6.84	6.84	6.78	6.79
1068	NYSE	AGD	Thu, Oct 21, 2010	6.90	6.90	6.70	6.80
1067	NYSE	AGD	Wed, Oct 20, 2010	6.87	6.93	6.84	6.88
1066	NYSE	AGD	Tue, Oct 19, 2010	6.89	6.90	6.85	6.87
1065	NYSE	AGD	Mon, Oct 18, 2010	6.94	6.94	6.83	6.89
1064	NYSE	AGD	Fri, Oct 15, 2010	6.98	7.01	6.94	6.96
1063	NYSE	AGD	Thu, Oct 14, 2010	6.96	7.00	6.91	6.95
1062	NYSE	AGD	Wed, Oct 13, 2010	6.89	7.00	6.89	6.93
1061	NYSE	AGD	Tue, Oct 12, 2010	6.80	6.86	6.77	6.85
1060	NYSE	AGD	Mon, Oct 11, 2010	6.76	6.82	6.75	6.80
1059	NYSE	AGD	Fri, Oct 8, 2010	6.62	6.73	6.62	6.73
1058	NYSE	AGD	Thu, Oct 7, 2010	6.71	6.72	6.61	6.66
1057	NYSE	AGD	Wed, Oct 6, 2010	6.58	6.66	6.58	6.66
1056	NYSE	AGD	Tue, Oct 5, 2010	6.50	6.64	6.50	6.60
1055	NYSE	AGD	Mon, Oct 4, 2010	6.54	6.55	6.45	6.49
1054	NYSE	AGD	Fri, Oct 1, 2010	6.50	6.59	6.50	6.52
1053	NYSE	AGD	Thu, Sep 30, 2010	6.48	6.55	6.44	6.51
1052	NYSE	AGD	Wed, Sep 29, 2010	6.43	6.45	6.38	6.45
1051	NYSE	AGD	Tue, Sep 28, 2010	6.40	6.45	6.38	6.41
1050	NYSE	AGD	Mon, Sep 27, 2010	6.46	6.46	6.42	6.44
1049	NYSE	AGD	Fri, Sep 24, 2010	6.44	6.50	6.43	6.45
1048	NYSE	AGD	Thu, Sep 23, 2010	6.42	6.44	6.38	6.44
1047	NYSE	AGD	Wed, Sep 22, 2010	6.45	6.47	6.28	6.44
1046	NYSE	AGD	Tue, Sep 21, 2010	6.44	6.50	6.43	6.50
1045	NYSE	AGD	Mon, Sep 20, 2010	6.37	6.46	6.37	6.42
1044	NYSE	AGD	Fri, Sep 17, 2010	6.41	6.49	6.35	6.36
1043	NYSE	AGD	Thu, Sep 16, 2010	6.40	6.48	6.38	6.44
1042	NYSE	AGD	Wed, Sep 15, 2010	6.40	6.48	6.27	6.43
1041	NYSE	AGD	Tue, Sep 14, 2010	6.27	6.51	6.23	6.38
1040	NYSE	AGD	Mon, Sep 13, 2010	6.23	6.28	6.21	6.23
1039	NYSE	AGD	Fri, Sep 10, 2010	6.18	6.22	6.16	6.18
1038	NYSE	AGD	Thu, Sep 9, 2010	6.23	6.26	6.15	6.17
1037	NYSE	AGD	Wed, Sep 8, 2010	6.17	6.29	6.16	6.17
1036	NYSE	AGD	Tue, Sep 7, 2010	6.18	6.25	6.11	6.15
1035	NYSE	AGD	Fri, Sep 3, 2010	6.12	6.21	6.11	6.21
1034	NYSE	AGD	Thu, Sep 2, 2010	5.93	6.05	5.93	6.03
1033	NYSE	AGD	Wed, Sep 1, 2010	5.87	6.00	5.87	5.93
1032	NYSE	AGD	Tue, Aug 31, 2010	5.82	5.83	5.75	5.78
1031	NYSE	AGD	Mon, Aug 30, 2010	5.90	5.95	5.80	5.83
1030	NYSE	AGD	Fri, Aug 27, 2010	5.90	5.98	5.84	5.91
1029	NYSE	AGD	Thu, Aug 26, 2010	5.96	6.04	5.88	5.88
1028	NYSE	AGD	Wed, Aug 25, 2010	6.10	6.10	5.94	5.95
1027	NYSE	AGD	Tue, Aug 24, 2010	6.06	6.18	5.97	6.12
1026	NYSE	AGD	Mon, Aug 23, 2010	6.30	6.32	6.15	6.15
1025	NYSE	AGD	Fri, Aug 20, 2010	6.35	6.36	6.26	6.30
1024	NYSE	AGD	Thu, Aug 19, 2010	6.36	6.42	6.30	6.36
1023	NYSE	AGD	Wed, Aug 18, 2010	6.36	6.39	6.30	6.34
1022	NYSE	AGD	Tue, Aug 17, 2010	6.23	6.34	6.23	6.32
1021	NYSE	AGD	Mon, Aug 16, 2010	6.16	6.25	6.16	6.22
1020	NYSE	AGD	Fri, Aug 13, 2010	6.15	6.22	6.15	6.18
1019	NYSE	AGD	Thu, Aug 12, 2010	6.14	6.29	6.00	6.14
1018	NYSE	AGD	Wed, Aug 11, 2010	6.30	6.30	6.11	6.19
1017	NYSE	AGD	Tue, Aug 10, 2010	6.35	6.39	6.33	6.36
1016	NYSE	AGD	Mon, Aug 9, 2010	6.38	6.43	6.35	6.39
1015	NYSE	AGD	Fri, Aug 6, 2010	6.38	6.39	6.34	6.36
1014	NYSE	AGD	Thu, Aug 5, 2010	6.42	6.42	6.35	6.40
1013	NYSE	AGD	Wed, Aug 4, 2010	6.38	6.44	6.35	6.44
1012	NYSE	AGD	Tue, Aug 3, 2010	6.44	6.44	6.36	6.39
1011	NYSE	AGD	Mon, Aug 2, 2010	6.39	6.49	6.39	6.47
1010	NYSE	AGD	Fri, Jul 30, 2010	6.24	6.35	6.23	6.34
1009	NYSE	AGD	Thu, Jul 29, 2010	6.43	6.44	6.28	6.35
1008	NYSE	AGD	Wed, Jul 28, 2010	6.36	6.44	6.36	6.44
1007	NYSE	AGD	Tue, Jul 27, 2010	6.39	6.42	6.37	6.42
1006	NYSE	AGD	Mon, Jul 26, 2010	6.33	6.41	6.32	6.37
1005	NYSE	AGD	Fri, Jul 23, 2010	6.33	6.42	6.31	6.40
1004	NYSE	AGD	Thu, Jul 22, 2010	6.28	6.37	6.22	6.37
1003	NYSE	AGD	Wed, Jul 21, 2010	6.25	6.36	6.22	6.22
1002	NYSE	AGD	Tue, Jul 20, 2010	6.14	6.31	6.12	6.29
1001	NYSE	AGD	Mon, Jul 19, 2010	6.30	6.34	6.24	6.31
1000	NYSE	AGD	Fri, Jul 16, 2010	6.36	6.36	6.20	6.32
999	NYSE	AGD	Thu, Jul 15, 2010	6.40	6.43	6.33	6.40
998	NYSE	AGD	Wed, Jul 14, 2010	6.40	6.43	6.35	6.41
997	NYSE	AGD	Tue, Jul 13, 2010	6.45	6.49	6.40	6.43
996	NYSE	AGD	Mon, Jul 12, 2010	6.36	6.48	6.31	6.37
995	NYSE	AGD	Fri, Jul 9, 2010	6.35	6.48	6.30	6.48
994	NYSE	AGD	Thu, Jul 8, 2010	6.12	6.39	6.08	6.39
993	NYSE	AGD	Wed, Jul 7, 2010	6.08	6.11	5.94	6.11
992	NYSE	AGD	Tue, Jul 6, 2010	6.05	6.18	5.91	6.04
991	NYSE	AGD	Fri, Jul 2, 2010	6.00	6.09	5.85	6.04
990	NYSE	AGD	Thu, Jul 1, 2010	5.78	6.06	5.62	6.06
989	NYSE	AGD	Wed, Jun 30, 2010	5.80	5.87	5.75	5.79
988	NYSE	AGD	Tue, Jun 29, 2010	5.85	5.92	5.71	5.76
987	NYSE	AGD	Mon, Jun 28, 2010	6.01	6.14	5.95	5.96
986	NYSE	AGD	Fri, Jun 25, 2010	6.69	6.69	6.06	6.27
985	NYSE	AGD	Thu, Jun 24, 2010	7.29	7.47	7.10	7.30
984	NYSE	AGD	Wed, Jun 23, 2010	7.87	7.87	7.06	7.44
983	NYSE	AGD	Tue, Jun 22, 2010	8.49	8.49	7.54	7.93
982	NYSE	AGD	Mon, Jun 21, 2010	8.94	8.98	8.50	8.63
981	NYSE	AGD	Fri, Jun 18, 2010	8.53	8.79	8.53	8.79
980	NYSE	AGD	Thu, Jun 17, 2010	8.59	8.67	8.51	8.51
979	NYSE	AGD	Wed, Jun 16, 2010	8.23	8.50	8.18	8.48
978	NYSE	AGD	Tue, Jun 15, 2010	8.13	8.25	8.05	8.23
977	NYSE	AGD	Mon, Jun 14, 2010	8.07	8.13	7.99	8.00
976	NYSE	AGD	Fri, Jun 11, 2010	7.72	7.95	7.70	7.95
975	NYSE	AGD	Thu, Jun 10, 2010	7.70	7.80	7.55	7.77
974	NYSE	AGD	Wed, Jun 9, 2010	7.79	7.85	7.39	7.54
973	NYSE	AGD	Tue, Jun 8, 2010	7.67	7.77	7.55	7.77
972	NYSE	AGD	Mon, Jun 7, 2010	7.72	7.88	7.63	7.65
971	NYSE	AGD	Fri, Jun 4, 2010	7.80	8.01	7.73	7.80
970	NYSE	AGD	Thu, Jun 3, 2010	8.00	8.12	7.81	8.00
969	NYSE	AGD	Wed, Jun 2, 2010	7.85	7.98	7.71	7.95
968	NYSE	AGD	Tue, Jun 1, 2010	7.84	7.94	7.76	7.80
967	NYSE	AGD	Fri, May 28, 2010	8.10	8.10	7.77	7.94
966	NYSE	AGD	Thu, May 27, 2010	7.72	8.06	7.70	7.92
965	NYSE	AGD	Wed, May 26, 2010	7.49	8.06	7.32	7.47
964	NYSE	AGD	Tue, May 25, 2010	7.27	7.47	7.00	7.44
963	NYSE	AGD	Mon, May 24, 2010	7.83	8.10	7.68	7.70
962	NYSE	AGD	Fri, May 21, 2010	7.76	8.11	7.66	7.99
961	NYSE	AGD	Thu, May 20, 2010	8.04	8.38	7.68	8.10
960	NYSE	AGD	Wed, May 19, 2010	8.81	8.81	8.27	8.53
959	NYSE	AGD	Tue, May 18, 2010	8.80	9.10	8.70	8.78
958	NYSE	AGD	Mon, May 17, 2010	9.04	9.09	8.59	8.73
957	NYSE	AGD	Fri, May 14, 2010	9.08	9.19	8.96	9.11
956	NYSE	AGD	Thu, May 13, 2010	9.73	9.80	9.07	9.27
955	NYSE	AGD	Wed, May 12, 2010	9.78	9.81	9.65	9.72
954	NYSE	AGD	Tue, May 11, 2010	9.79	10.06	9.75	9.81
953	NYSE	AGD	Mon, May 10, 2010	10.03	10.15	9.80	9.96
952	NYSE	AGD	Fri, May 7, 2010	9.94	9.98	8.94	9.35
951	NYSE	AGD	Thu, May 6, 2010	10.17	10.19	8.78	9.84
950	NYSE	AGD	Wed, May 5, 2010	10.80	10.80	10.22	10.27
949	NYSE	AGD	Tue, May 4, 2010	11.00	11.05	10.80	10.82
948	NYSE	AGD	Mon, May 3, 2010	11.01	11.15	10.96	11.06
947	NYSE	AGD	Fri, Apr 30, 2010	11.10	11.20	10.95	11.00
946	NYSE	AGD	Thu, Apr 29, 2010	10.88	11.10	10.74	11.10
945	NYSE	AGD	Wed, Apr 28, 2010	11.00	11.13	10.82	10.84
944	NYSE	AGD	Tue, Apr 27, 2010	11.25	11.29	10.77	10.86
943	NYSE	AGD	Mon, Apr 26, 2010	11.49	11.50	11.03	11.29
942	NYSE	AGD	Fri, Apr 23, 2010	11.41	11.50	11.34	11.47
941	NYSE	AGD	Thu, Apr 22, 2010	11.62	11.71	11.35	11.43
940	NYSE	AGD	Wed, Apr 21, 2010	11.83	11.89	11.68	11.72
939	NYSE	AGD	Tue, Apr 20, 2010	11.64	11.84	11.60	11.80
938	NYSE	AGD	Mon, Apr 19, 2010	11.42	11.57	11.34	11.56
937	NYSE	AGD	Fri, Apr 16, 2010	11.65	11.69	11.28	11.54
936	NYSE	AGD	Thu, Apr 15, 2010	11.65	11.82	11.53	11.72
935	NYSE	AGD	Wed, Apr 14, 2010	11.81	11.94	11.73	11.78
934	NYSE	AGD	Tue, Apr 13, 2010	11.87	11.88	11.57	11.67
933	NYSE	AGD	Mon, Apr 12, 2010	11.59	11.92	11.51	11.89
932	NYSE	AGD	Fri, Apr 9, 2010	11.29	11.61	11.23	11.57
931	NYSE	AGD	Thu, Apr 8, 2010	11.25	11.28	11.14	11.23
930	NYSE	AGD	Wed, Apr 7, 2010	11.10	11.31	11.10	11.26
929	NYSE	AGD	Tue, Apr 6, 2010	11.01	11.16	11.00	11.11
928	NYSE	AGD	Mon, Apr 5, 2010	10.71	11.05	10.71	11.01
927	NYSE	AGD	Thu, Apr 1, 2010	10.49	10.79	10.49	10.75
926	NYSE	AGD	Wed, Mar 31, 2010	10.48	10.53	10.44	10.46
925	NYSE	AGD	Tue, Mar 30, 2010	10.38	10.47	10.38	10.46
924	NYSE	AGD	Mon, Mar 29, 2010	10.39	10.44	10.35	10.37
923	NYSE	AGD	Fri, Mar 26, 2010	10.50	10.50	10.37	10.45
922	NYSE	AGD	Thu, Mar 25, 2010	10.56	10.62	10.41	10.44
921	NYSE	AGD	Wed, Mar 24, 2010	10.49	10.50	10.32	10.38
920	NYSE	AGD	Tue, Mar 23, 2010	10.59	10.67	10.45	10.50
919	NYSE	AGD	Mon, Mar 22, 2010	10.45	10.77	10.40	10.75
918	NYSE	AGD	Fri, Mar 19, 2010	10.74	10.74	10.28	10.56
917	NYSE	AGD	Thu, Mar 18, 2010	10.69	10.85	10.65	10.69
916	NYSE	AGD	Wed, Mar 17, 2010	10.38	10.77	10.21	10.69
915	NYSE	AGD	Tue, Mar 16, 2010	10.38	10.58	10.30	10.46
914	NYSE	AGD	Mon, Mar 15, 2010	10.23	10.40	10.22	10.38
913	NYSE	AGD	Fri, Mar 12, 2010	10.10	10.24	10.09	10.23
912	NYSE	AGD	Thu, Mar 11, 2010	10.02	10.24	9.97	10.16
911	NYSE	AGD	Wed, Mar 10, 2010	10.02	10.05	9.94	10.01
910	NYSE	AGD	Tue, Mar 9, 2010	9.95	9.98	9.91	9.97
909	NYSE	AGD	Mon, Mar 8, 2010	9.95	9.97	9.83	9.96
908	NYSE	AGD	Fri, Mar 5, 2010	9.92	9.98	9.81	9.92
907	NYSE	AGD	Thu, Mar 4, 2010	9.89	9.99	9.75	9.80
906	NYSE	AGD	Wed, Mar 3, 2010	10.04	10.05	9.81	9.86
905	NYSE	AGD	Tue, Mar 2, 2010	9.75	10.00	9.73	9.92
904	NYSE	AGD	Mon, Mar 1, 2010	9.65	9.75	9.63	9.69
903	NYSE	AGD	Fri, Feb 26, 2010	9.81	9.82	9.60	9.63
902	NYSE	AGD	Thu, Feb 25, 2010	9.56	9.79	9.42	9.79
901	NYSE	AGD	Wed, Feb 24, 2010	9.77	9.83	9.62	9.75
900	NYSE	AGD	Tue, Feb 23, 2010	9.83	9.89	9.56	9.79
899	NYSE	AGD	Mon, Feb 22, 2010	9.73	9.87	9.71	9.83
898	NYSE	AGD	Fri, Feb 19, 2010	9.63	9.80	9.55	9.75
897	NYSE	AGD	Thu, Feb 18, 2010	9.67	9.67	9.44	9.57
896	NYSE	AGD	Wed, Feb 17, 2010	9.77	9.77	9.63	9.71
895	NYSE	AGD	Tue, Feb 16, 2010	9.40	9.63	9.38	9.60
894	NYSE	AGD	Fri, Feb 12, 2010	9.33	9.40	9.25	9.37
893	NYSE	AGD	Thu, Feb 11, 2010	9.26	9.40	9.26	9.36
892	NYSE	AGD	Wed, Feb 10, 2010	9.35	9.39	9.16	9.34
891	NYSE	AGD	Tue, Feb 9, 2010	9.14	9.30	9.09	9.21
890	NYSE	AGD	Mon, Feb 8, 2010	9.01	9.13	8.81	9.05
889	NYSE	AGD	Fri, Feb 5, 2010	9.49	9.52	8.51	9.01
888	NYSE	AGD	Thu, Feb 4, 2010	9.86	9.86	9.50	9.56
887	NYSE	AGD	Wed, Feb 3, 2010	9.99	10.00	9.79	9.96
886	NYSE	AGD	Tue, Feb 2, 2010	9.63	9.92	9.61	9.92
885	NYSE	AGD	Mon, Feb 1, 2010	9.56	9.68	9.56	9.58
884	NYSE	AGD	Fri, Jan 29, 2010	9.69	9.69	9.50	9.51
883	NYSE	AGD	Thu, Jan 28, 2010	9.67	9.78	9.47	9.52
882	NYSE	AGD	Wed, Jan 27, 2010	9.83	9.85	9.51	9.66
881	NYSE	AGD	Tue, Jan 26, 2010	9.90	9.98	9.81	9.93
880	NYSE	AGD	Mon, Jan 25, 2010	9.95	9.95	9.77	9.88
879	NYSE	AGD	Fri, Jan 22, 2010	10.01	10.06	9.95	9.95
878	NYSE	AGD	Thu, Jan 21, 2010	10.11	10.19	10.02	10.02
877	NYSE	AGD	Wed, Jan 20, 2010	10.24	10.27	10.16	10.19
876	NYSE	AGD	Tue, Jan 19, 2010	10.20	10.30	10.17	10.26
875	NYSE	AGD	Fri, Jan 15, 2010	10.12	10.20	10.06	10.19
874	NYSE	AGD	Thu, Jan 14, 2010	10.10	10.13	10.06	10.12
873	NYSE	AGD	Wed, Jan 13, 2010	10.08	10.08	10.00	10.08
872	NYSE	AGD	Tue, Jan 12, 2010	10.06	10.07	10.00	10.01
871	NYSE	AGD	Mon, Jan 11, 2010	10.07	10.11	10.03	10.06
870	NYSE	AGD	Fri, Jan 8, 2010	10.31	10.33	10.10	10.10
869	NYSE	AGD	Thu, Jan 7, 2010	10.21	10.28	10.16	10.28
868	NYSE	AGD	Wed, Jan 6, 2010	10.13	10.25	10.10	10.25
867	NYSE	AGD	Tue, Jan 5, 2010	10.10	10.15	10.01	10.13
866	NYSE	AGD	Mon, Jan 4, 2010	10.27	10.27	10.05	10.13
865	NYSE	AGD	Thu, Dec 31, 2009	10.17	10.17	10.02	10.13
864	NYSE	AGD	Wed, Dec 30, 2009	10.02	10.12	10.00	10.12
863	NYSE	AGD	Tue, Dec 29, 2009	10.05	10.16	10.00	10.16
862	NYSE	AGD	Mon, Dec 28, 2009	10.09	10.15	10.00	10.11
861	NYSE	AGD	Thu, Dec 24, 2009	10.05	10.16	10.05	10.15
860	NYSE	AGD	Wed, Dec 23, 2009	9.95	10.08	9.95	9.98
859	NYSE	AGD	Tue, Dec 22, 2009	10.07	10.10	9.92	9.95
858	NYSE	AGD	Mon, Dec 21, 2009	10.16	10.21	10.14	10.16
857	NYSE	AGD	Fri, Dec 18, 2009	10.22	10.22	10.06	10.12
856	NYSE	AGD	Thu, Dec 17, 2009	10.16	10.25	10.15	10.18
855	NYSE	AGD	Wed, Dec 16, 2009	10.09	10.25	10.05	10.25
854	NYSE	AGD	Tue, Dec 15, 2009	10.03	10.05	9.99	10.02
853	NYSE	AGD	Mon, Dec 14, 2009	9.98	10.04	9.91	9.98
852	NYSE	AGD	Fri, Dec 11, 2009	9.97	9.98	9.87	9.94
851	NYSE	AGD	Thu, Dec 10, 2009	9.88	9.93	9.81	9.92
850	NYSE	AGD	Wed, Dec 9, 2009	9.89	9.90	9.79	9.88
849	NYSE	AGD	Tue, Dec 8, 2009	9.86	9.93	9.74	9.90
848	NYSE	AGD	Mon, Dec 7, 2009	9.80	9.90	9.80	9.89
847	NYSE	AGD	Fri, Dec 4, 2009	9.99	9.99	9.80	9.82
846	NYSE	AGD	Thu, Dec 3, 2009	9.90	9.97	9.85	9.85
845	NYSE	AGD	Wed, Dec 2, 2009	9.88	9.90	9.77	9.90
844	NYSE	AGD	Tue, Dec 1, 2009	9.82	9.87	9.76	9.84
843	NYSE	AGD	Mon, Nov 30, 2009	9.52	9.68	9.52	9.68
842	NYSE	AGD	Fri, Nov 27, 2009	9.39	9.62	9.14	9.60
841	NYSE	AGD	Wed, Nov 25, 2009	9.85	9.86	9.70	9.70
840	NYSE	AGD	Tue, Nov 24, 2009	9.79	9.90	9.63	9.87
839	NYSE	AGD	Mon, Nov 23, 2009	9.99	9.99	9.77	9.78
838	NYSE	AGD	Fri, Nov 20, 2009	9.82	9.85	9.75	9.83
837	NYSE	AGD	Thu, Nov 19, 2009	9.90	9.99	9.78	9.96
836	NYSE	AGD	Wed, Nov 18, 2009	9.96	10.12	9.96	10.08
835	NYSE	AGD	Tue, Nov 17, 2009	10.03	10.05	9.93	10.05
834	NYSE	AGD	Mon, Nov 16, 2009	10.05	10.09	9.92	9.97
833	NYSE	AGD	Fri, Nov 13, 2009	10.10	10.10	9.86	9.99
832	NYSE	AGD	Thu, Nov 12, 2009	9.84	9.90	9.82	9.88
831	NYSE	AGD	Wed, Nov 11, 2009	9.91	9.91	9.82	9.88
830	NYSE	AGD	Tue, Nov 10, 2009	9.95	9.97	9.82	9.91
829	NYSE	AGD	Mon, Nov 9, 2009	9.77	10.00	9.77	9.99
828	NYSE	AGD	Fri, Nov 6, 2009	9.44	9.74	9.31	9.71
827	NYSE	AGD	Thu, Nov 5, 2009	9.55	9.69	9.40	9.55
826	NYSE	AGD	Wed, Nov 4, 2009	9.27	9.50	9.27	9.36
825	NYSE	AGD	Tue, Nov 3, 2009	9.06	9.25	9.03	9.22
824	NYSE	AGD	Mon, Nov 2, 2009	9.48	9.50	8.97	9.12
823	NYSE	AGD	Fri, Oct 30, 2009	9.74	9.80	9.07	9.22
822	NYSE	AGD	Thu, Oct 29, 2009	9.37	9.75	9.36	9.71
821	NYSE	AGD	Wed, Oct 28, 2009	9.96	9.97	9.19	9.27
820	NYSE	AGD	Tue, Oct 27, 2009	10.06	10.09	9.95	9.97
819	NYSE	AGD	Mon, Oct 26, 2009	10.03	10.10	9.93	10.00
818	NYSE	AGD	Fri, Oct 23, 2009	10.11	10.11	9.96	9.98
817	NYSE	AGD	Thu, Oct 22, 2009	10.15	10.17	9.96	10.10
816	NYSE	AGD	Wed, Oct 21, 2009	10.05	10.18	10.03	10.13
815	NYSE	AGD	Tue, Oct 20, 2009	10.25	10.25	9.91	10.05
814	NYSE	AGD	Mon, Oct 19, 2009	10.15	10.25	10.11	10.19
813	NYSE	AGD	Fri, Oct 16, 2009	9.95	10.16	9.92	10.15
812	NYSE	AGD	Thu, Oct 15, 2009	10.04	10.14	9.98	10.13
811	NYSE	AGD	Wed, Oct 14, 2009	10.05	10.16	9.97	10.04
810	NYSE	AGD	Tue, Oct 13, 2009	9.89	9.97	9.78	9.97
809	NYSE	AGD	Mon, Oct 12, 2009	9.63	10.00	9.63	9.89
808	NYSE	AGD	Fri, Oct 9, 2009	9.67	9.67	9.43	9.56
807	NYSE	AGD	Thu, Oct 8, 2009	9.45	9.61	9.35	9.52
806	NYSE	AGD	Wed, Oct 7, 2009	9.36	9.39	9.18	9.34
805	NYSE	AGD	Tue, Oct 6, 2009	9.36	9.36	9.09	9.32
804	NYSE	AGD	Mon, Oct 5, 2009	8.90	9.24	8.90	9.18
803	NYSE	AGD	Fri, Oct 2, 2009	8.78	9.18	8.50	8.83
802	NYSE	AGD	Thu, Oct 1, 2009	9.58	9.58	9.10	9.11
801	NYSE	AGD	Wed, Sep 30, 2009	9.82	9.82	9.35	9.50
800	NYSE	AGD	Tue, Sep 29, 2009	9.59	9.62	9.42	9.60
799	NYSE	AGD	Mon, Sep 28, 2009	9.29	9.57	9.22	9.53
798	NYSE	AGD	Fri, Sep 25, 2009	9.25	9.29	8.97	9.19
797	NYSE	AGD	Thu, Sep 24, 2009	9.95	9.97	9.29	9.29
796	NYSE	AGD	Wed, Sep 23, 2009	10.08	10.18	9.95	10.03
795	NYSE	AGD	Tue, Sep 22, 2009	10.45	10.45	9.92	10.08
794	NYSE	AGD	Mon, Sep 21, 2009	10.25	10.31	10.15	10.30
793	NYSE	AGD	Fri, Sep 18, 2009	10.34	10.34	10.06	10.25
792	NYSE	AGD	Thu, Sep 17, 2009	10.43	10.45	9.77	9.99
791	NYSE	AGD	Wed, Sep 16, 2009	10.33	10.65	10.26	10.44
790	NYSE	AGD	Tue, Sep 15, 2009	10.24	10.24	9.75	10.20
789	NYSE	AGD	Mon, Sep 14, 2009	9.70	9.96	9.37	9.86
788	NYSE	AGD	Fri, Sep 11, 2009	9.48	9.50	9.33	9.49
787	NYSE	AGD	Thu, Sep 10, 2009	9.31	9.41	9.21	9.41
786	NYSE	AGD	Wed, Sep 9, 2009	9.33	9.40	9.15	9.27
785	NYSE	AGD	Tue, Sep 8, 2009	9.24	9.34	9.16	9.26
784	NYSE	AGD	Fri, Sep 4, 2009	9.12	9.15	9.00	9.11
783	NYSE	AGD	Thu, Sep 3, 2009	8.95	9.05	8.90	9.05
782	NYSE	AGD	Wed, Sep 2, 2009	8.80	9.00	8.75	8.90
781	NYSE	AGD	Tue, Sep 1, 2009	9.39	9.39	8.86	8.90
780	NYSE	AGD	Mon, Aug 31, 2009	9.12	9.26	8.83	9.11
779	NYSE	AGD	Fri, Aug 28, 2009	8.89	9.20	8.86	8.98
778	NYSE	AGD	Thu, Aug 27, 2009	9.11	9.11	8.82	8.94
777	NYSE	AGD	Wed, Aug 26, 2009	8.99	9.05	8.80	9.04
776	NYSE	AGD	Tue, Aug 25, 2009	8.84	9.10	8.84	8.99
775	NYSE	AGD	Mon, Aug 24, 2009	9.16	9.18	8.79	8.83
774	NYSE	AGD	Fri, Aug 21, 2009	9.39	9.49	9.13	9.15
773	NYSE	AGD	Thu, Aug 20, 2009	9.21	9.52	9.13	9.52
772	NYSE	AGD	Wed, Aug 19, 2009	9.15	9.50	9.10	9.40
771	NYSE	AGD	Tue, Aug 18, 2009	8.90	9.33	8.88	9.33
770	NYSE	AGD	Mon, Aug 17, 2009	9.05	9.06	8.80	8.88
769	NYSE	AGD	Fri, Aug 14, 2009	9.23	9.25	8.93	9.15
768	NYSE	AGD	Thu, Aug 13, 2009	9.00	9.21	8.99	9.15
767	NYSE	AGD	Wed, Aug 12, 2009	8.81	9.00	8.76	9.00
766	NYSE	AGD	Tue, Aug 11, 2009	8.99	9.00	8.80	8.90
765	NYSE	AGD	Mon, Aug 10, 2009	8.89	8.96	8.75	8.90
764	NYSE	AGD	Fri, Aug 7, 2009	8.90	8.90	8.78	8.78
763	NYSE	AGD	Thu, Aug 6, 2009	8.86	8.86	8.60	8.67
762	NYSE	AGD	Wed, Aug 5, 2009	8.93	9.00	8.73	8.83
761	NYSE	AGD	Tue, Aug 4, 2009	8.68	9.00	8.62	9.00
760	NYSE	AGD	Mon, Aug 3, 2009	8.55	8.81	8.55	8.81
759	NYSE	AGD	Fri, Jul 31, 2009	8.60	8.60	8.10	8.50
758	NYSE	AGD	Thu, Jul 30, 2009	8.31	8.41	8.30	8.41
757	NYSE	AGD	Wed, Jul 29, 2009	8.40	8.47	8.22	8.25
756	NYSE	AGD	Tue, Jul 28, 2009	8.53	8.64	8.17	8.45
755	NYSE	AGD	Mon, Jul 27, 2009	8.57	8.65	8.50	8.57
754	NYSE	AGD	Fri, Jul 24, 2009	8.70	8.73	8.41	8.66
753	NYSE	AGD	Thu, Jul 23, 2009	8.70	8.82	8.63	8.73
752	NYSE	AGD	Wed, Jul 22, 2009	8.78	8.85	8.60	8.81
751	NYSE	AGD	Tue, Jul 21, 2009	8.50	8.85	8.46	8.77
750	NYSE	AGD	Mon, Jul 20, 2009	8.31	8.49	8.31	8.48
749	NYSE	AGD	Fri, Jul 17, 2009	8.24	8.37	8.20	8.29
748	NYSE	AGD	Thu, Jul 16, 2009	8.20	8.39	8.15	8.27
747	NYSE	AGD	Wed, Jul 15, 2009	8.00	8.25	8.00	8.14
746	NYSE	AGD	Tue, Jul 14, 2009	7.57	7.97	7.57	7.94
745	NYSE	AGD	Mon, Jul 13, 2009	7.59	7.77	7.41	7.52
744	NYSE	AGD	Fri, Jul 10, 2009	7.50	7.54	7.40	7.50
743	NYSE	AGD	Thu, Jul 9, 2009	7.47	7.75	7.47	7.48
742	NYSE	AGD	Wed, Jul 8, 2009	7.75	7.81	7.16	7.46
741	NYSE	AGD	Tue, Jul 7, 2009	7.93	7.94	7.72	7.81
740	NYSE	AGD	Mon, Jul 6, 2009	7.84	7.92	7.65	7.80
739	NYSE	AGD	Thu, Jul 2, 2009	7.88	7.92	7.80	7.84
738	NYSE	AGD	Wed, Jul 1, 2009	7.99	8.06	7.90	7.94
737	NYSE	AGD	Tue, Jun 30, 2009	8.37	8.37	7.65	7.89
736	NYSE	AGD	Mon, Jun 29, 2009	7.74	7.99	7.64	7.85
735	NYSE	AGD	Fri, Jun 26, 2009	7.61	7.73	7.54	7.73
734	NYSE	AGD	Thu, Jun 25, 2009	7.75	7.78	7.57	7.67
733	NYSE	AGD	Wed, Jun 24, 2009	7.65	7.87	7.63	7.81
732	NYSE	AGD	Tue, Jun 23, 2009	7.85	7.85	7.57	7.60
731	NYSE	AGD	Mon, Jun 22, 2009	8.08	8.08	7.65	7.79
730	NYSE	AGD	Fri, Jun 19, 2009	8.20	8.20	7.99	8.20
729	NYSE	AGD	Thu, Jun 18, 2009	7.88	8.20	7.87	7.98
728	NYSE	AGD	Wed, Jun 17, 2009	7.78	8.00	7.59	7.87
727	NYSE	AGD	Tue, Jun 16, 2009	7.65	7.65	7.46	7.62
726	NYSE	AGD	Mon, Jun 15, 2009	7.28	7.48	7.15	7.46
725	NYSE	AGD	Fri, Jun 12, 2009	7.81	7.82	6.59	7.45
724	NYSE	AGD	Thu, Jun 11, 2009	8.21	8.31	7.84	7.85
723	NYSE	AGD	Wed, Jun 10, 2009	8.68	8.68	8.11	8.26
722	NYSE	AGD	Tue, Jun 9, 2009	8.52	8.67	8.40	8.49
721	NYSE	AGD	Mon, Jun 8, 2009	8.60	8.70	8.38	8.52
720	NYSE	AGD	Fri, Jun 5, 2009	8.67	8.73	8.50	8.55
719	NYSE	AGD	Thu, Jun 4, 2009	8.70	8.74	8.49	8.64
718	NYSE	AGD	Wed, Jun 3, 2009	8.41	8.77	8.25	8.40
717	NYSE	AGD	Tue, Jun 2, 2009	8.33	8.82	8.33	8.55
716	NYSE	AGD	Mon, Jun 1, 2009	8.15	8.74	8.15	8.49
715	NYSE	AGD	Fri, May 29, 2009	8.47	8.47	7.84	8.08
714	NYSE	AGD	Thu, May 28, 2009	7.61	7.91	7.50	7.84
713	NYSE	AGD	Wed, May 27, 2009	7.40	7.76	7.30	7.59
712	NYSE	AGD	Tue, May 26, 2009	7.20	7.43	7.16	7.34
711	NYSE	AGD	Fri, May 22, 2009	7.15	7.20	7.05	7.15
710	NYSE	AGD	Thu, May 21, 2009	6.91	7.07	6.91	7.04
709	NYSE	AGD	Wed, May 20, 2009	7.01	7.13	7.00	7.00
708	NYSE	AGD	Tue, May 19, 2009	7.09	7.17	7.01	7.03
707	NYSE	AGD	Mon, May 18, 2009	6.87	7.01	6.87	6.99
706	NYSE	AGD	Fri, May 15, 2009	6.89	7.04	6.81	6.85
705	NYSE	AGD	Thu, May 14, 2009	7.07	7.07	6.89	6.90
704	NYSE	AGD	Wed, May 13, 2009	6.97	7.03	6.86	6.92
703	NYSE	AGD	Tue, May 12, 2009	7.15	7.20	7.00	7.10
702	NYSE	AGD	Mon, May 11, 2009	7.00	7.15	6.95	7.07
701	NYSE	AGD	Fri, May 8, 2009	7.14	7.15	7.02	7.12
700	NYSE	AGD	Thu, May 7, 2009	7.25	7.25	6.96	7.06
699	NYSE	AGD	Wed, May 6, 2009	7.01	7.19	7.01	7.08
698	NYSE	AGD	Tue, May 5, 2009	7.03	7.09	7.01	7.04
697	NYSE	AGD	Mon, May 4, 2009	6.99	7.04	6.88	7.00
696	NYSE	AGD	Fri, May 1, 2009	6.69	6.88	6.60	6.80
695	NYSE	AGD	Thu, Apr 30, 2009	7.04	7.04	6.56	6.62
694	NYSE	AGD	Wed, Apr 29, 2009	6.50	6.58	6.38	6.45
693	NYSE	AGD	Tue, Apr 28, 2009	6.30	6.51	6.29	6.38
692	NYSE	AGD	Mon, Apr 27, 2009	6.34	6.71	6.31	6.38
691	NYSE	AGD	Fri, Apr 24, 2009	6.82	6.96	6.17	6.38
690	NYSE	AGD	Thu, Apr 23, 2009	7.05	7.24	6.78	6.80
689	NYSE	AGD	Wed, Apr 22, 2009	7.09	7.26	6.95	7.05
688	NYSE	AGD	Tue, Apr 21, 2009	7.10	7.22	6.96	7.22
687	NYSE	AGD	Mon, Apr 20, 2009	7.44	7.44	7.08	7.10
686	NYSE	AGD	Fri, Apr 17, 2009	7.19	7.43	7.13	7.41
685	NYSE	AGD	Thu, Apr 16, 2009	7.16	7.19	7.03	7.13
684	NYSE	AGD	Wed, Apr 15, 2009	7.05	7.09	6.95	7.04
683	NYSE	AGD	Tue, Apr 14, 2009	6.99	7.20	6.93	6.93
682	NYSE	AGD	Mon, Apr 13, 2009	6.96	7.05	6.81	7.00
681	NYSE	AGD	Thu, Apr 9, 2009	6.72	7.04	6.72	7.00
680	NYSE	AGD	Wed, Apr 8, 2009	6.57	6.72	6.50	6.63
679	NYSE	AGD	Tue, Apr 7, 2009	6.56	6.63	6.41	6.57
678	NYSE	AGD	Mon, Apr 6, 2009	6.57	6.71	6.50	6.57
677	NYSE	AGD	Fri, Apr 3, 2009	6.51	6.65	6.32	6.61
676	NYSE	AGD	Thu, Apr 2, 2009	6.49	6.90	6.49	6.54
675	NYSE	AGD	Wed, Apr 1, 2009	6.15	6.35	6.07	6.27
674	NYSE	AGD	Tue, Mar 31, 2009	6.35	6.35	6.10	6.15
673	NYSE	AGD	Mon, Mar 30, 2009	6.26	6.26	6.02	6.09
672	NYSE	AGD	Fri, Mar 27, 2009	6.45	6.50	6.34	6.36
671	NYSE	AGD	Thu, Mar 26, 2009	6.39	6.59	6.39	6.48
670	NYSE	AGD	Wed, Mar 25, 2009	6.30	6.40	6.15	6.23
669	NYSE	AGD	Tue, Mar 24, 2009	6.27	6.32	6.16	6.20
668	NYSE	AGD	Mon, Mar 23, 2009	6.20	6.48	6.15	6.30
667	NYSE	AGD	Fri, Mar 20, 2009	6.30	6.36	5.91	6.19
666	NYSE	AGD	Thu, Mar 19, 2009	6.17	6.17	5.95	6.02
665	NYSE	AGD	Wed, Mar 18, 2009	6.07	6.10	5.90	6.00
664	NYSE	AGD	Tue, Mar 17, 2009	5.82	6.10	5.73	6.00
663	NYSE	AGD	Mon, Mar 16, 2009	5.82	6.25	5.74	5.84
662	NYSE	AGD	Fri, Mar 13, 2009	5.62	5.70	5.45	5.64
661	NYSE	AGD	Thu, Mar 12, 2009	4.99	5.66	4.95	5.52
660	NYSE	AGD	Wed, Mar 11, 2009	5.03	5.08	4.83	5.07
659	NYSE	AGD	Tue, Mar 10, 2009	4.36	4.93	4.36	4.91
658	NYSE	AGD	Mon, Mar 9, 2009	4.43	4.53	4.31	4.36
657	NYSE	AGD	Fri, Mar 6, 2009	4.80	4.97	4.38	4.50
656	NYSE	AGD	Thu, Mar 5, 2009	5.09	5.09	4.84	4.84
655	NYSE	AGD	Wed, Mar 4, 2009	5.12	5.27	5.05	5.15
654	NYSE	AGD	Tue, Mar 3, 2009	5.24	5.39	5.10	5.16
653	NYSE	AGD	Mon, Mar 2, 2009	5.75	5.78	5.23	5.30
652	NYSE	AGD	Fri, Feb 27, 2009	6.17	6.17	5.75	5.83
651	NYSE	AGD	Thu, Feb 26, 2009	6.00	6.16	5.90	5.91
650	NYSE	AGD	Wed, Feb 25, 2009	6.07	6.08	5.82	5.96
649	NYSE	AGD	Tue, Feb 24, 2009	5.98	6.15	5.51	6.00
648	NYSE	AGD	Mon, Feb 23, 2009	6.30	6.30	5.54	5.59
647	NYSE	AGD	Fri, Feb 20, 2009	6.52	6.70	5.96	6.18
646	NYSE	AGD	Thu, Feb 19, 2009	7.70	7.70	6.81	6.82
645	NYSE	AGD	Wed, Feb 18, 2009	7.71	7.84	7.61	7.73
644	NYSE	AGD	Tue, Feb 17, 2009	7.60	7.80	7.40	7.78
643	NYSE	AGD	Fri, Feb 13, 2009	7.83	7.85	7.67	7.73
642	NYSE	AGD	Thu, Feb 12, 2009	7.90	7.90	7.59	7.83
641	NYSE	AGD	Wed, Feb 11, 2009	8.01	8.14	7.84	7.84
640	NYSE	AGD	Tue, Feb 10, 2009	8.34	8.34	7.81	7.99
639	NYSE	AGD	Mon, Feb 9, 2009	8.15	8.40	8.12	8.21
638	NYSE	AGD	Fri, Feb 6, 2009	8.00	8.19	8.00	8.10
637	NYSE	AGD	Thu, Feb 5, 2009	7.98	8.08	7.80	7.97
636	NYSE	AGD	Wed, Feb 4, 2009	8.12	8.12	7.91	7.98
635	NYSE	AGD	Tue, Feb 3, 2009	8.01	8.23	7.94	7.99
634	NYSE	AGD	Mon, Feb 2, 2009	7.96	8.25	7.57	8.08
633	NYSE	AGD	Fri, Jan 30, 2009	8.45	8.45	7.90	8.09
632	NYSE	AGD	Thu, Jan 29, 2009	8.18	8.20	8.02	8.14
631	NYSE	AGD	Wed, Jan 28, 2009	8.14	8.25	7.98	8.20
630	NYSE	AGD	Tue, Jan 27, 2009	8.45	8.45	7.79	8.10
629	NYSE	AGD	Mon, Jan 26, 2009	7.84	8.15	7.64	7.82
628	NYSE	AGD	Fri, Jan 23, 2009	7.70	7.94	7.46	7.84
627	NYSE	AGD	Thu, Jan 22, 2009	7.64	8.00	7.45	7.90
626	NYSE	AGD	Wed, Jan 21, 2009	7.39	7.96	7.39	7.89
625	NYSE	AGD	Tue, Jan 20, 2009	7.74	7.95	7.47	7.47
624	NYSE	AGD	Fri, Jan 16, 2009	7.64	7.66	7.44	7.66
623	NYSE	AGD	Thu, Jan 15, 2009	7.26	7.50	6.90	7.39
622	NYSE	AGD	Wed, Jan 14, 2009	7.47	7.49	7.10	7.41
621	NYSE	AGD	Tue, Jan 13, 2009	7.74	7.74	7.39	7.59
620	NYSE	AGD	Mon, Jan 12, 2009	8.05	8.05	7.58	7.70
619	NYSE	AGD	Fri, Jan 9, 2009	8.00	8.19	7.85	7.96
618	NYSE	AGD	Thu, Jan 8, 2009	7.91	7.94	7.25	7.89
617	NYSE	AGD	Wed, Jan 7, 2009	8.24	8.25	7.81	7.98
616	NYSE	AGD	Tue, Jan 6, 2009	8.75	8.99	8.03	8.25
615	NYSE	AGD	Mon, Jan 5, 2009	7.79	8.74	7.56	8.71
614	NYSE	AGD	Fri, Jan 2, 2009	7.00	7.90	7.00	7.77
613	NYSE	AGD	Wed, Dec 31, 2008	6.99	7.15	6.87	7.07
612	NYSE	AGD	Tue, Dec 30, 2008	7.43	7.43	6.63	6.91
611	NYSE	AGD	Mon, Dec 29, 2008	7.01	7.22	6.82	6.88
610	NYSE	AGD	Fri, Dec 26, 2008	7.00	7.03	6.83	6.94
609	NYSE	AGD	Wed, Dec 24, 2008	6.70	6.85	6.60	6.72
608	NYSE	AGD	Tue, Dec 23, 2008	6.85	7.05	6.73	6.75
607	NYSE	AGD	Mon, Dec 22, 2008	7.05	7.05	6.71	6.84
606	NYSE	AGD	Fri, Dec 19, 2008	7.11	7.23	6.88	7.09
605	NYSE	AGD	Thu, Dec 18, 2008	7.00	7.18	6.60	6.94
604	NYSE	AGD	Wed, Dec 17, 2008	6.51	6.95	6.42	6.92
603	NYSE	AGD	Tue, Dec 16, 2008	6.30	6.88	6.27	6.74
602	NYSE	AGD	Mon, Dec 15, 2008	6.74	6.79	6.37	6.37
601	NYSE	AGD	Fri, Dec 12, 2008	6.70	6.84	6.54	6.69
600	NYSE	AGD	Thu, Dec 11, 2008	7.05	7.06	6.74	6.79
599	NYSE	AGD	Wed, Dec 10, 2008	6.91	7.09	6.91	7.08
598	NYSE	AGD	Tue, Dec 9, 2008	6.72	7.05	6.72	6.91
597	NYSE	AGD	Mon, Dec 8, 2008	6.98	7.18	6.76	6.85
596	NYSE	AGD	Fri, Dec 5, 2008	6.77	7.08	6.60	6.95
595	NYSE	AGD	Thu, Dec 4, 2008	7.20	7.20	6.82	6.88
594	NYSE	AGD	Wed, Dec 3, 2008	6.68	7.13	6.68	7.09
593	NYSE	AGD	Tue, Dec 2, 2008	6.98	7.03	6.68	6.71
592	NYSE	AGD	Mon, Dec 1, 2008	7.19	7.19	6.70	6.89
591	NYSE	AGD	Fri, Nov 28, 2008	6.79	7.15	6.79	7.10
590	NYSE	AGD	Wed, Nov 26, 2008	6.70	6.95	6.40	6.77
589	NYSE	AGD	Tue, Nov 25, 2008	6.70	7.06	6.62	6.67
588	NYSE	AGD	Mon, Nov 24, 2008	6.55	7.14	5.92	6.50
587	NYSE	AGD	Fri, Nov 21, 2008	5.52	5.95	5.17	5.69
586	NYSE	AGD	Thu, Nov 20, 2008	6.52	6.52	5.61	5.63
585	NYSE	AGD	Wed, Nov 19, 2008	7.60	7.60	6.60	6.60
584	NYSE	AGD	Tue, Nov 18, 2008	7.65	7.74	7.36	7.74
583	NYSE	AGD	Mon, Nov 17, 2008	7.45	7.73	7.31	7.48
582	NYSE	AGD	Fri, Nov 14, 2008	7.56	7.76	7.21	7.42
581	NYSE	AGD	Thu, Nov 13, 2008	7.37	7.89	6.80	7.84
580	NYSE	AGD	Wed, Nov 12, 2008	8.20	8.20	7.35	7.42
579	NYSE	AGD	Tue, Nov 11, 2008	8.02	8.51	7.81	8.10
578	NYSE	AGD	Mon, Nov 10, 2008	8.75	8.76	8.28	8.42
577	NYSE	AGD	Fri, Nov 7, 2008	8.34	8.68	8.34	8.37
576	NYSE	AGD	Thu, Nov 6, 2008	7.66	8.39	7.66	8.25
575	NYSE	AGD	Wed, Nov 5, 2008	8.88	8.88	8.39	8.44
574	NYSE	AGD	Tue, Nov 4, 2008	8.98	8.98	8.64	8.85
573	NYSE	AGD	Mon, Nov 3, 2008	8.39	8.97	8.39	8.68
572	NYSE	AGD	Fri, Oct 31, 2008	9.65	9.65	7.85	8.79
571	NYSE	AGD	Thu, Oct 30, 2008	8.48	8.52	8.00	8.05
570	NYSE	AGD	Wed, Oct 29, 2008	7.63	8.50	7.60	8.25
569	NYSE	AGD	Tue, Oct 28, 2008	7.69	7.98	7.35	7.75
568	NYSE	AGD	Mon, Oct 27, 2008	7.53	7.75	7.33	7.51
567	NYSE	AGD	Fri, Oct 24, 2008	6.87	7.73	6.87	7.58
566	NYSE	AGD	Thu, Oct 23, 2008	8.33	8.33	7.70	8.00
565	NYSE	AGD	Wed, Oct 22, 2008	8.50	8.54	8.08	8.33
564	NYSE	AGD	Tue, Oct 21, 2008	8.63	9.02	8.52	8.66
563	NYSE	AGD	Mon, Oct 20, 2008	7.70	8.81	7.70	8.77
562	NYSE	AGD	Fri, Oct 17, 2008	8.17	8.17	7.42	7.70
561	NYSE	AGD	Thu, Oct 16, 2008	7.63	8.01	6.63	7.68
560	NYSE	AGD	Wed, Oct 15, 2008	8.32	8.32	7.55	7.60
559	NYSE	AGD	Tue, Oct 14, 2008	8.32	8.93	8.32	8.51
558	NYSE	AGD	Mon, Oct 13, 2008	6.65	8.31	6.65	8.05
557	NYSE	AGD	Fri, Oct 10, 2008	5.29	12.44	4.86	6.10
556	NYSE	AGD	Thu, Oct 9, 2008	6.86	7.57	5.91	6.22
555	NYSE	AGD	Wed, Oct 8, 2008	7.25	7.25	3.90	6.58
554	NYSE	AGD	Tue, Oct 7, 2008	9.10	9.10	7.41	7.72
553	NYSE	AGD	Mon, Oct 6, 2008	9.50	9.50	8.41	9.02
552	NYSE	AGD	Fri, Oct 3, 2008	10.06	10.37	9.78	9.87
551	NYSE	AGD	Thu, Oct 2, 2008	9.98	10.10	9.74	9.98
550	NYSE	AGD	Wed, Oct 1, 2008	10.00	10.35	9.89	10.26
549	NYSE	AGD	Tue, Sep 30, 2008	10.10	10.20	9.70	9.92
548	NYSE	AGD	Mon, Sep 29, 2008	10.79	10.79	9.62	9.89
547	NYSE	AGD	Fri, Sep 26, 2008	10.15	10.99	10.09	10.84
546	NYSE	AGD	Thu, Sep 25, 2008	10.73	11.12	10.63	11.00
545	NYSE	AGD	Wed, Sep 24, 2008	9.91	10.29	9.66	10.26
544	NYSE	AGD	Tue, Sep 23, 2008	10.49	10.50	9.61	9.99
543	NYSE	AGD	Mon, Sep 22, 2008	11.35	11.36	10.38	10.38
542	NYSE	AGD	Fri, Sep 19, 2008	10.25	11.66	9.99	11.30
541	NYSE	AGD	Thu, Sep 18, 2008	9.13	10.98	8.40	9.39
540	NYSE	AGD	Wed, Sep 17, 2008	9.18	9.21	8.71	9.12
539	NYSE	AGD	Tue, Sep 16, 2008	8.90	9.40	8.77	9.33
538	NYSE	AGD	Mon, Sep 15, 2008	9.50	9.92	9.38	9.39
537	NYSE	AGD	Fri, Sep 12, 2008	10.03	10.63	10.00	10.12
536	NYSE	AGD	Thu, Sep 11, 2008	10.17	10.63	9.84	10.28
535	NYSE	AGD	Wed, Sep 10, 2008	11.59	11.60	10.60	10.61
534	NYSE	AGD	Tue, Sep 9, 2008	12.47	12.65	11.57	11.59
533	NYSE	AGD	Mon, Sep 8, 2008	13.00	13.23	12.47	12.55
532	NYSE	AGD	Fri, Sep 5, 2008	12.50	12.60	12.33	12.56
531	NYSE	AGD	Thu, Sep 4, 2008	12.88	13.04	12.50	12.72
530	NYSE	AGD	Wed, Sep 3, 2008	13.01	13.03	12.84	12.93
529	NYSE	AGD	Tue, Sep 2, 2008	13.00	13.25	12.97	13.10
528	NYSE	AGD	Fri, Aug 29, 2008	12.99	13.04	12.79	12.84
527	NYSE	AGD	Thu, Aug 28, 2008	12.99	13.14	12.89	13.08
526	NYSE	AGD	Wed, Aug 27, 2008	12.84	12.99	12.83	12.83
525	NYSE	AGD	Tue, Aug 26, 2008	13.15	13.15	12.88	12.91
524	NYSE	AGD	Mon, Aug 25, 2008	13.33	13.33	13.06	13.24
523	NYSE	AGD	Fri, Aug 22, 2008	13.39	13.95	13.39	13.41
522	NYSE	AGD	Thu, Aug 21, 2008	13.33	13.35	13.15	13.30
521	NYSE	AGD	Wed, Aug 20, 2008	13.09	13.36	13.09	13.33
520	NYSE	AGD	Tue, Aug 19, 2008	13.09	13.18	12.84	13.18
519	NYSE	AGD	Mon, Aug 18, 2008	13.36	13.36	12.97	13.00
518	NYSE	AGD	Fri, Aug 15, 2008	13.31	13.35	13.10	13.21
517	NYSE	AGD	Thu, Aug 14, 2008	13.09	13.38	13.02	13.29
516	NYSE	AGD	Wed, Aug 13, 2008	13.02	13.27	12.91	13.16
515	NYSE	AGD	Tue, Aug 12, 2008	13.33	13.33	13.01	13.05
514	NYSE	AGD	Mon, Aug 11, 2008	13.26	13.72	13.09	13.35
513	NYSE	AGD	Fri, Aug 8, 2008	12.56	13.34	12.54	13.23
512	NYSE	AGD	Thu, Aug 7, 2008	12.79	12.87	12.54	12.67
511	NYSE	AGD	Wed, Aug 6, 2008	13.17	13.17	12.79	12.83
510	NYSE	AGD	Tue, Aug 5, 2008	13.17	13.35	13.05	13.23
509	NYSE	AGD	Mon, Aug 4, 2008	13.88	13.88	13.03	13.10
508	NYSE	AGD	Fri, Aug 1, 2008	13.51	13.75	13.49	13.53
507	NYSE	AGD	Thu, Jul 31, 2008	13.55	14.05	13.52	13.68
506	NYSE	AGD	Wed, Jul 30, 2008	13.35	13.60	13.26	13.59
505	NYSE	AGD	Tue, Jul 29, 2008	13.07	13.42	13.07	13.38
504	NYSE	AGD	Mon, Jul 28, 2008	13.58	13.64	12.98	13.01
503	NYSE	AGD	Fri, Jul 25, 2008	13.80	13.83	13.41	13.58
502	NYSE	AGD	Thu, Jul 24, 2008	13.83	13.96	13.49	13.78
501	NYSE	AGD	Wed, Jul 23, 2008	14.40	14.40	13.82	13.92
500	NYSE	AGD	Tue, Jul 22, 2008	13.85	14.30	13.82	14.30
499	NYSE	AGD	Mon, Jul 21, 2008	14.02	14.12	13.86	13.93
498	NYSE	AGD	Fri, Jul 18, 2008	14.10	14.15	13.73	14.07
497	NYSE	AGD	Thu, Jul 17, 2008	13.76	14.04	13.57	14.04
496	NYSE	AGD	Wed, Jul 16, 2008	12.92	13.55	12.74	13.55
495	NYSE	AGD	Tue, Jul 15, 2008	12.65	13.05	12.00	12.83
494	NYSE	AGD	Mon, Jul 14, 2008	13.62	13.81	12.95	13.05
493	NYSE	AGD	Fri, Jul 11, 2008	13.70	13.70	13.04	13.48
492	NYSE	AGD	Thu, Jul 10, 2008	14.00	14.12	13.70	13.76
491	NYSE	AGD	Wed, Jul 9, 2008	14.20	14.46	13.93	13.95
490	NYSE	AGD	Tue, Jul 8, 2008	13.40	13.92	13.40	13.92
489	NYSE	AGD	Mon, Jul 7, 2008	14.12	14.26	13.36	13.45
488	NYSE	AGD	Thu, Jul 3, 2008	14.69	14.81	14.09	14.10
487	NYSE	AGD	Wed, Jul 2, 2008	15.26	15.41	14.69	14.71
486	NYSE	AGD	Tue, Jul 1, 2008	14.90	15.22	14.87	15.22
485	NYSE	AGD	Mon, Jun 30, 2008	15.05	15.23	15.05	15.11
484	NYSE	AGD	Fri, Jun 27, 2008	15.35	15.62	15.00	15.03
483	NYSE	AGD	Thu, Jun 26, 2008	15.84	15.97	15.48	15.50
482	NYSE	AGD	Wed, Jun 25, 2008	15.68	16.07	15.68	16.03
481	NYSE	AGD	Tue, Jun 24, 2008	16.00	16.00	15.34	15.66
480	NYSE	AGD	Mon, Jun 23, 2008	16.70	16.89	16.03	16.03
479	NYSE	AGD	Fri, Jun 20, 2008	17.05	17.05	16.43	16.64
478	NYSE	AGD	Thu, Jun 19, 2008	17.14	17.30	17.14	17.28
477	NYSE	AGD	Wed, Jun 18, 2008	17.18	17.33	17.16	17.21
476	NYSE	AGD	Tue, Jun 17, 2008	17.25	17.34	17.19	17.31
475	NYSE	AGD	Mon, Jun 16, 2008	17.08	17.21	17.07	17.18
474	NYSE	AGD	Fri, Jun 13, 2008	17.10	17.22	17.02	17.21
473	NYSE	AGD	Thu, Jun 12, 2008	17.25	17.55	17.03	17.10
472	NYSE	AGD	Wed, Jun 11, 2008	17.82	17.84	17.36	17.36
471	NYSE	AGD	Tue, Jun 10, 2008	18.06	18.08	17.85	17.88
470	NYSE	AGD	Mon, Jun 9, 2008	18.13	18.22	18.06	18.11
469	NYSE	AGD	Fri, Jun 6, 2008	18.41	18.41	18.09	18.12
468	NYSE	AGD	Thu, Jun 5, 2008	18.15	18.39	18.11	18.39
467	NYSE	AGD	Wed, Jun 4, 2008	18.33	18.33	18.05	18.17
466	NYSE	AGD	Tue, Jun 3, 2008	18.34	18.46	18.18	18.26
465	NYSE	AGD	Mon, Jun 2, 2008	18.47	18.50	18.33	18.37
464	NYSE	AGD	Fri, May 30, 2008	18.42	18.51	18.39	18.45
463	NYSE	AGD	Thu, May 29, 2008	18.44	18.74	18.35	18.35
462	NYSE	AGD	Wed, May 28, 2008	18.63	18.69	18.42	18.43
461	NYSE	AGD	Tue, May 27, 2008	18.41	18.65	18.41	18.63
460	NYSE	AGD	Fri, May 23, 2008	18.61	18.61	18.35	18.51
459	NYSE	AGD	Thu, May 22, 2008	18.61	18.85	18.61	18.68
458	NYSE	AGD	Wed, May 21, 2008	18.79	18.95	18.64	18.65
457	NYSE	AGD	Tue, May 20, 2008	18.88	19.04	18.82	19.04
456	NYSE	AGD	Mon, May 19, 2008	19.07	19.20	18.92	18.97
455	NYSE	AGD	Fri, May 16, 2008	18.98	19.16	18.84	18.98
454	NYSE	AGD	Thu, May 15, 2008	18.70	18.90	18.65	18.89
453	NYSE	AGD	Wed, May 14, 2008	18.65	18.85	18.65	18.69
452	NYSE	AGD	Tue, May 13, 2008	18.89	18.89	18.65	18.65
451	NYSE	AGD	Mon, May 12, 2008	18.65	18.94	18.65	18.76
450	NYSE	AGD	Fri, May 9, 2008	18.71	18.90	18.61	18.64
449	NYSE	AGD	Thu, May 8, 2008	19.56	19.61	18.76	18.85
448	NYSE	AGD	Wed, May 7, 2008	19.76	19.83	19.53	19.53
447	NYSE	AGD	Tue, May 6, 2008	19.99	20.10	19.75	19.85
446	NYSE	AGD	Mon, May 5, 2008	19.70	19.93	19.68	19.93
445	NYSE	AGD	Fri, May 2, 2008	19.58	19.90	19.58	19.77
444	NYSE	AGD	Thu, May 1, 2008	19.45	19.72	19.45	19.72
443	NYSE	AGD	Wed, Apr 30, 2008	19.25	19.59	19.25	19.35
442	NYSE	AGD	Tue, Apr 29, 2008	19.14	19.28	19.00	19.18
441	NYSE	AGD	Mon, Apr 28, 2008	19.31	19.51	19.14	19.15
440	NYSE	AGD	Fri, Apr 25, 2008	19.20	19.40	19.06	19.36
439	NYSE	AGD	Thu, Apr 24, 2008	19.04	19.40	18.89	19.20
438	NYSE	AGD	Wed, Apr 23, 2008	19.27	19.33	19.12	19.14
437	NYSE	AGD	Tue, Apr 22, 2008	19.33	19.39	19.08	19.17
436	NYSE	AGD	Mon, Apr 21, 2008	19.47	19.70	19.41	19.51
435	NYSE	AGD	Fri, Apr 18, 2008	19.50	19.76	19.50	19.54
434	NYSE	AGD	Thu, Apr 17, 2008	19.18	19.38	19.09	19.37
433	NYSE	AGD	Wed, Apr 16, 2008	18.96	19.32	18.93	19.32
432	NYSE	AGD	Tue, Apr 15, 2008	18.84	18.86	18.72	18.76
431	NYSE	AGD	Mon, Apr 14, 2008	18.80	18.96	18.75	18.80
430	NYSE	AGD	Fri, Apr 11, 2008	18.99	19.10	18.79	18.80
429	NYSE	AGD	Thu, Apr 10, 2008	19.10	19.25	18.96	19.06
428	NYSE	AGD	Wed, Apr 9, 2008	19.31	19.44	19.09	19.12
427	NYSE	AGD	Tue, Apr 8, 2008	19.31	19.45	19.16	19.32
426	NYSE	AGD	Mon, Apr 7, 2008	19.20	19.52	19.20	19.41
425	NYSE	AGD	Fri, Apr 4, 2008	19.13	19.34	19.02	19.14
424	NYSE	AGD	Thu, Apr 3, 2008	18.73	19.13	18.73	19.13
423	NYSE	AGD	Wed, Apr 2, 2008	18.83	18.96	18.75	18.83
422	NYSE	AGD	Tue, Apr 1, 2008	18.50	18.89	18.50	18.89
421	NYSE	AGD	Mon, Mar 31, 2008	18.54	18.71	18.38	18.45
420	NYSE	AGD	Fri, Mar 28, 2008	19.00	19.00	18.46	18.51
419	NYSE	AGD	Thu, Mar 27, 2008	18.78	18.80	18.51	18.65
418	NYSE	AGD	Wed, Mar 26, 2008	18.45	18.62	18.25	18.58
417	NYSE	AGD	Tue, Mar 25, 2008	18.77	18.77	18.45	18.47
416	NYSE	AGD	Mon, Mar 24, 2008	18.09	18.67	18.03	18.55
415	NYSE	AGD	Thu, Mar 20, 2008	17.80	18.14	17.66	18.13
414	NYSE	AGD	Wed, Mar 19, 2008	18.11	18.31	17.82	17.88
413	NYSE	AGD	Tue, Mar 18, 2008	17.98	18.35	17.95	18.16
412	NYSE	AGD	Mon, Mar 17, 2008	17.77	17.77	17.21	17.61
411	NYSE	AGD	Fri, Mar 14, 2008	18.22	18.33	17.77	17.83
410	NYSE	AGD	Thu, Mar 13, 2008	18.23	18.33	18.03	18.11
409	NYSE	AGD	Wed, Mar 12, 2008	18.65	18.79	18.31	18.40
408	NYSE	AGD	Tue, Mar 11, 2008	18.49	18.86	18.49	18.61
407	NYSE	AGD	Mon, Mar 10, 2008	18.96	18.96	18.36	18.36
406	NYSE	AGD	Fri, Mar 7, 2008	18.85	19.09	18.75	18.85
405	NYSE	AGD	Thu, Mar 6, 2008	19.18	19.30	19.02	19.12
404	NYSE	AGD	Wed, Mar 5, 2008	18.89	19.29	18.89	19.22
403	NYSE	AGD	Tue, Mar 4, 2008	19.10	19.16	18.80	18.94
402	NYSE	AGD	Mon, Mar 3, 2008	19.32	19.32	18.98	19.13
401	NYSE	AGD	Fri, Feb 29, 2008	19.49	19.51	19.01	19.26
400	NYSE	AGD	Thu, Feb 28, 2008	19.17	19.47	18.95	19.35
399	NYSE	AGD	Wed, Feb 27, 2008	19.01	19.17	18.96	19.16
398	NYSE	AGD	Tue, Feb 26, 2008	18.85	19.21	18.81	19.13
397	NYSE	AGD	Mon, Feb 25, 2008	18.80	18.91	18.67	18.91
396	NYSE	AGD	Fri, Feb 22, 2008	18.91	18.91	18.53	18.75
395	NYSE	AGD	Thu, Feb 21, 2008	19.14	19.14	18.78	18.79
394	NYSE	AGD	Wed, Feb 20, 2008	18.53	19.04	18.36	19.04
393	NYSE	AGD	Tue, Feb 19, 2008	19.20	19.20	18.56	18.60
392	NYSE	AGD	Fri, Feb 15, 2008	18.25	18.68	18.18	18.68
391	NYSE	AGD	Thu, Feb 14, 2008	18.65	18.67	18.20	18.21
390	NYSE	AGD	Wed, Feb 13, 2008	18.57	18.74	18.49	18.62
389	NYSE	AGD	Tue, Feb 12, 2008	19.03	19.07	18.80	18.80
388	NYSE	AGD	Mon, Feb 11, 2008	18.96	18.97	18.80	18.87
387	NYSE	AGD	Fri, Feb 8, 2008	19.08	19.08	18.70	18.84
386	NYSE	AGD	Thu, Feb 7, 2008	18.52	18.70	18.35	18.65
385	NYSE	AGD	Wed, Feb 6, 2008	18.98	18.98	18.56	18.58
384	NYSE	AGD	Tue, Feb 5, 2008	19.00	19.00	18.79	18.83
383	NYSE	AGD	Mon, Feb 4, 2008	19.19	19.19	19.05	19.08
382	NYSE	AGD	Fri, Feb 1, 2008	19.02	19.28	19.02	19.12
381	NYSE	AGD	Thu, Jan 31, 2008	18.96	19.23	18.86	19.14
380	NYSE	AGD	Wed, Jan 30, 2008	19.07	19.40	18.61	19.18
379	NYSE	AGD	Tue, Jan 29, 2008	19.18	19.27	18.93	19.07
378	NYSE	AGD	Mon, Jan 28, 2008	18.45	19.10	18.38	19.10
377	NYSE	AGD	Fri, Jan 25, 2008	18.97	18.97	18.15	18.45
376	NYSE	AGD	Thu, Jan 24, 2008	18.06	18.58	18.06	18.58
375	NYSE	AGD	Wed, Jan 23, 2008	17.25	18.06	17.20	18.06
374	NYSE	AGD	Tue, Jan 22, 2008	17.30	18.22	16.71	17.73
373	NYSE	AGD	Fri, Jan 18, 2008	19.12	19.27	18.25	18.58
372	NYSE	AGD	Thu, Jan 17, 2008	20.49	20.58	18.17	18.88
371	NYSE	AGD	Wed, Jan 16, 2008	21.18	21.18	20.41	20.46
370	NYSE	AGD	Tue, Jan 15, 2008	21.77	21.78	21.34	21.34
369	NYSE	AGD	Mon, Jan 14, 2008	21.50	21.89	21.50	21.86
368	NYSE	AGD	Fri, Jan 11, 2008	21.55	21.75	21.43	21.51
367	NYSE	AGD	Thu, Jan 10, 2008	21.48	21.66	21.25	21.64
366	NYSE	AGD	Wed, Jan 9, 2008	21.54	21.64	21.32	21.51
365	NYSE	AGD	Tue, Jan 8, 2008	21.85	21.94	21.48	21.51
364	NYSE	AGD	Mon, Jan 7, 2008	22.48	22.48	21.66	21.85
363	NYSE	AGD	Fri, Jan 4, 2008	22.08	22.09	21.91	21.96
362	NYSE	AGD	Thu, Jan 3, 2008	22.05	22.36	21.97	22.20
361	NYSE	AGD	Wed, Jan 2, 2008	21.61	22.11	21.61	21.97
360	NYSE	AGD	Mon, Dec 31, 2007	21.75	21.82	21.31	21.54
359	NYSE	AGD	Fri, Dec 28, 2007	21.48	21.65	21.32	21.40
358	NYSE	AGD	Thu, Dec 27, 2007	21.38	21.38	21.01	21.22
357	NYSE	AGD	Wed, Dec 26, 2007	21.42	21.56	21.33	21.40
356	NYSE	AGD	Mon, Dec 24, 2007	21.46	21.52	21.07	21.52
355	NYSE	AGD	Fri, Dec 21, 2007	21.55	22.30	21.55	22.12
354	NYSE	AGD	Thu, Dec 20, 2007	21.50	21.55	21.18	21.40
353	NYSE	AGD	Wed, Dec 19, 2007	22.00	22.04	21.61	21.75
352	NYSE	AGD	Tue, Dec 18, 2007	22.19	22.28	21.68	22.00
351	NYSE	AGD	Mon, Dec 17, 2007	22.48	22.52	21.92	22.06
350	NYSE	AGD	Fri, Dec 14, 2007	22.55	22.80	22.36	22.51
349	NYSE	AGD	Thu, Dec 13, 2007	23.17	23.17	22.55	22.65
348	NYSE	AGD	Wed, Dec 12, 2007	23.65	23.85	23.10	23.10
347	NYSE	AGD	Tue, Dec 11, 2007	23.70	23.80	23.17	23.25
346	NYSE	AGD	Mon, Dec 10, 2007	23.52	23.75	23.50	23.61
345	NYSE	AGD	Fri, Dec 7, 2007	23.80	23.80	23.52	23.52
344	NYSE	AGD	Thu, Dec 6, 2007	22.85	23.52	22.72	23.50
343	NYSE	AGD	Wed, Dec 5, 2007	22.55	22.92	22.55	22.88
342	NYSE	AGD	Tue, Dec 4, 2007	22.50	22.53	22.33	22.39
341	NYSE	AGD	Mon, Dec 3, 2007	22.43	22.67	22.41	22.50
340	NYSE	AGD	Fri, Nov 30, 2007	22.50	22.54	22.34	22.45
339	NYSE	AGD	Thu, Nov 29, 2007	21.80	22.11	21.71	22.09
338	NYSE	AGD	Wed, Nov 28, 2007	21.54	21.98	21.54	21.89
337	NYSE	AGD	Tue, Nov 27, 2007	21.21	21.65	21.21	21.48
336	NYSE	AGD	Mon, Nov 26, 2007	21.83	21.86	21.29	21.29
335	NYSE	AGD	Fri, Nov 23, 2007	21.30	21.70	21.30	21.70
334	NYSE	AGD	Wed, Nov 21, 2007	23.60	23.60	21.13	21.27
333	NYSE	AGD	Tue, Nov 20, 2007	21.02	21.74	21.02	21.57
332	NYSE	AGD	Mon, Nov 19, 2007	21.72	21.80	21.21	21.21
331	NYSE	AGD	Fri, Nov 16, 2007	22.10	22.10	21.60	21.86
330	NYSE	AGD	Thu, Nov 15, 2007	22.25	22.30	21.82	21.95
329	NYSE	AGD	Wed, Nov 14, 2007	22.74	22.83	22.45	22.50
328	NYSE	AGD	Tue, Nov 13, 2007	21.99	22.49	21.99	22.49
327	NYSE	AGD	Mon, Nov 12, 2007	22.02	22.28	21.89	21.95
326	NYSE	AGD	Fri, Nov 9, 2007	22.60	22.60	22.24	22.25
325	NYSE	AGD	Thu, Nov 8, 2007	22.68	23.03	22.50	22.66
324	NYSE	AGD	Wed, Nov 7, 2007	23.07	23.58	22.80	22.85
323	NYSE	AGD	Tue, Nov 6, 2007	23.49	23.73	23.47	23.58
322	NYSE	AGD	Mon, Nov 5, 2007	23.25	23.69	23.25	23.49
321	NYSE	AGD	Fri, Nov 2, 2007	23.85	23.92	23.67	23.72
320	NYSE	AGD	Thu, Nov 1, 2007	23.90	23.94	23.74	23.75
319	NYSE	AGD	Wed, Oct 31, 2007	24.04	24.23	23.99	24.05
318	NYSE	AGD	Tue, Oct 30, 2007	24.05	24.06	23.91	23.98
317	NYSE	AGD	Mon, Oct 29, 2007	24.05	24.09	23.94	24.09
316	NYSE	AGD	Fri, Oct 26, 2007	23.71	23.96	23.71	23.89
315	NYSE	AGD	Thu, Oct 25, 2007	23.44	23.59	23.31	23.59
314	NYSE	AGD	Wed, Oct 24, 2007	23.25	23.47	23.18	23.45
313	NYSE	AGD	Tue, Oct 23, 2007	23.20	23.45	23.20	23.39
312	NYSE	AGD	Mon, Oct 22, 2007	23.11	23.28	23.08	23.18
311	NYSE	AGD	Fri, Oct 19, 2007	23.82	23.82	23.33	23.33
310	NYSE	AGD	Thu, Oct 18, 2007	23.70	23.82	23.67	23.81
309	NYSE	AGD	Wed, Oct 17, 2007	23.95	24.05	23.75	23.87
308	NYSE	AGD	Tue, Oct 16, 2007	23.80	23.89	23.69	23.88
307	NYSE	AGD	Mon, Oct 15, 2007	24.20	24.20	23.76	23.83
306	NYSE	AGD	Fri, Oct 12, 2007	24.00	24.19	24.00	24.12
305	NYSE	AGD	Thu, Oct 11, 2007	24.00	24.16	23.97	24.00
304	NYSE	AGD	Wed, Oct 10, 2007	23.93	23.97	23.79	23.95
303	NYSE	AGD	Tue, Oct 9, 2007	23.78	23.92	23.75	23.92
302	NYSE	AGD	Mon, Oct 8, 2007	23.84	23.85	23.68	23.73
301	NYSE	AGD	Fri, Oct 5, 2007	23.69	23.88	23.65	23.84
300	NYSE	AGD	Thu, Oct 4, 2007	23.62	23.67	23.54	23.57
299	NYSE	AGD	Wed, Oct 3, 2007	23.61	23.74	23.50	23.52
298	NYSE	AGD	Tue, Oct 2, 2007	23.48	23.63	23.43	23.58
297	NYSE	AGD	Mon, Oct 1, 2007	23.42	23.51	23.28	23.47
296	NYSE	AGD	Fri, Sep 28, 2007	23.35	23.36	23.25	23.29
295	NYSE	AGD	Thu, Sep 27, 2007	23.29	23.30	23.18	23.25
294	NYSE	AGD	Wed, Sep 26, 2007	22.90	23.10	22.88	23.10
293	NYSE	AGD	Tue, Sep 25, 2007	22.82	22.92	22.68	22.85
292	NYSE	AGD	Mon, Sep 24, 2007	22.90	22.91	22.75	22.82
291	NYSE	AGD	Fri, Sep 21, 2007	22.63	22.80	22.63	22.80
290	NYSE	AGD	Thu, Sep 20, 2007	22.74	22.74	22.60	22.61
289	NYSE	AGD	Wed, Sep 19, 2007	22.90	23.00	22.81	22.91
288	NYSE	AGD	Tue, Sep 18, 2007	22.44	22.69	22.20	22.67
287	NYSE	AGD	Mon, Sep 17, 2007	22.27	22.27	22.04	22.16
286	NYSE	AGD	Fri, Sep 14, 2007	22.20	22.27	22.09	22.22
285	NYSE	AGD	Thu, Sep 13, 2007	22.33	22.33	22.19	22.24
284	NYSE	AGD	Wed, Sep 12, 2007	22.18	22.26	22.07	22.12
283	NYSE	AGD	Tue, Sep 11, 2007	22.29	22.32	22.15	22.17
282	NYSE	AGD	Mon, Sep 10, 2007	22.49	22.50	22.09	22.15
281	NYSE	AGD	Fri, Sep 7, 2007	22.45	22.45	22.10	22.28
280	NYSE	AGD	Thu, Sep 6, 2007	22.59	22.59	22.36	22.50
279	NYSE	AGD	Wed, Sep 5, 2007	22.26	22.43	22.26	22.37
278	NYSE	AGD	Tue, Sep 4, 2007	22.58	22.58	22.33	22.50
277	NYSE	AGD	Fri, Aug 31, 2007	22.65	22.65	22.25	22.48
276	NYSE	AGD	Thu, Aug 30, 2007	22.27	22.30	22.12	22.20
275	NYSE	AGD	Wed, Aug 29, 2007	22.42	22.42	22.08	22.23
274	NYSE	AGD	Tue, Aug 28, 2007	22.41	22.41	21.97	22.02
273	NYSE	AGD	Mon, Aug 27, 2007	22.85	22.85	22.25	22.36
272	NYSE	AGD	Fri, Aug 24, 2007	22.54	22.54	22.20	22.25
271	NYSE	AGD	Thu, Aug 23, 2007	22.35	22.35	22.01	22.15
270	NYSE	AGD	Wed, Aug 22, 2007	22.75	22.75	21.92	22.01
269	NYSE	AGD	Tue, Aug 21, 2007	21.50	21.87	21.20	21.80
268	NYSE	AGD	Mon, Aug 20, 2007	21.18	21.49	21.11	21.28
267	NYSE	AGD	Fri, Aug 17, 2007	20.40	21.19	20.40	21.12
266	NYSE	AGD	Thu, Aug 16, 2007	19.80	19.95	18.30	19.89
265	NYSE	AGD	Wed, Aug 15, 2007	21.99	21.99	20.36	20.70
264	NYSE	AGD	Tue, Aug 14, 2007	22.75	22.75	21.96	22.00
263	NYSE	AGD	Mon, Aug 13, 2007	22.12	22.60	22.12	22.60
262	NYSE	AGD	Fri, Aug 10, 2007	22.50	22.52	21.28	22.09
261	NYSE	AGD	Thu, Aug 9, 2007	22.51	22.90	22.40	22.65
260	NYSE	AGD	Wed, Aug 8, 2007	22.50	22.80	22.36	22.76
259	NYSE	AGD	Tue, Aug 7, 2007	22.26	22.46	22.20	22.36
258	NYSE	AGD	Mon, Aug 6, 2007	23.05	23.08	22.36	22.38
257	NYSE	AGD	Fri, Aug 3, 2007	23.51	23.52	22.97	22.97
256	NYSE	AGD	Thu, Aug 2, 2007	23.25	23.43	23.09	23.43
255	NYSE	AGD	Wed, Aug 1, 2007	23.25	23.29	22.83	23.00
254	NYSE	AGD	Tue, Jul 31, 2007	23.15	23.55	23.15	23.25
253	NYSE	AGD	Mon, Jul 30, 2007	23.15	23.15	22.63	23.09
252	NYSE	AGD	Fri, Jul 27, 2007	22.57	22.98	22.21	22.80
251	NYSE	AGD	Thu, Jul 26, 2007	23.00	23.28	21.47	22.35
250	NYSE	AGD	Wed, Jul 25, 2007	24.29	24.58	23.59	23.86
249	NYSE	AGD	Tue, Jul 24, 2007	24.99	24.99	24.18	24.27
248	NYSE	AGD	Mon, Jul 23, 2007	25.19	25.31	24.92	25.07
247	NYSE	AGD	Fri, Jul 20, 2007	25.05	25.19	24.90	25.05
246	NYSE	AGD	Thu, Jul 19, 2007	25.05	25.23	24.90	25.20
245	NYSE	AGD	Wed, Jul 18, 2007	25.36	25.36	25.00	25.36
244	NYSE	AGD	Tue, Jul 17, 2007	25.48	25.50	25.25	25.36
243	NYSE	AGD	Mon, Jul 16, 2007	25.09	25.32	24.87	25.32
242	NYSE	AGD	Fri, Jul 13, 2007	24.90	25.02	24.80	25.00
241	NYSE	AGD	Thu, Jul 12, 2007	25.10	25.10	24.50	24.75
240	NYSE	AGD	Wed, Jul 11, 2007	24.55	24.75	24.50	24.75
239	NYSE	AGD	Tue, Jul 10, 2007	24.79	24.79	24.54	24.65
238	NYSE	AGD	Mon, Jul 9, 2007	24.85	24.90	24.54	24.69
237	NYSE	AGD	Fri, Jul 6, 2007	24.65	24.90	24.65	24.69
236	NYSE	AGD	Thu, Jul 5, 2007	24.60	24.75	24.50	24.71
235	NYSE	AGD	Tue, Jul 3, 2007	24.48	24.68	24.47	24.60
234	NYSE	AGD	Mon, Jul 2, 2007	24.28	24.46	24.25	24.46
233	NYSE	AGD	Fri, Jun 29, 2007	24.10	24.32	24.00	24.27
232	NYSE	AGD	Thu, Jun 28, 2007	23.21	24.48	23.15	24.05
231	NYSE	AGD	Wed, Jun 27, 2007	23.52	23.52	22.92	23.11
230	NYSE	AGD	Tue, Jun 26, 2007	23.88	23.88	23.53	23.53
229	NYSE	AGD	Mon, Jun 25, 2007	24.01	24.02	23.55	23.78
228	NYSE	AGD	Fri, Jun 22, 2007	24.00	24.10	23.87	23.94
227	NYSE	AGD	Thu, Jun 21, 2007	23.90	24.10	23.89	24.10
226	NYSE	AGD	Wed, Jun 20, 2007	24.03	24.10	24.00	24.02
225	NYSE	AGD	Tue, Jun 19, 2007	24.00	24.06	23.95	24.02
224	NYSE	AGD	Mon, Jun 18, 2007	24.06	24.06	23.88	24.01
223	NYSE	AGD	Fri, Jun 15, 2007	23.87	24.20	23.87	24.06
222	NYSE	AGD	Thu, Jun 14, 2007	24.05	24.05	23.72	23.85
221	NYSE	AGD	Wed, Jun 13, 2007	23.90	24.24	23.90	24.14
220	NYSE	AGD	Tue, Jun 12, 2007	24.06	24.11	23.79	23.79
219	NYSE	AGD	Mon, Jun 11, 2007	24.28	24.37	23.95	24.06
218	NYSE	AGD	Fri, Jun 8, 2007	24.15	24.27	24.00	24.26
217	NYSE	AGD	Thu, Jun 7, 2007	24.20	24.22	24.03	24.05
216	NYSE	AGD	Wed, Jun 6, 2007	24.26	24.28	24.10	24.20
215	NYSE	AGD	Tue, Jun 5, 2007	24.34	24.42	24.23	24.25
214	NYSE	AGD	Mon, Jun 4, 2007	24.20	24.46	24.10	24.36
213	NYSE	AGD	Fri, Jun 1, 2007	24.05	24.25	23.87	24.11
212	NYSE	AGD	Thu, May 31, 2007	23.60	23.83	23.55	23.69
211	NYSE	AGD	Wed, May 30, 2007	23.58	23.64	23.45	23.60
210	NYSE	AGD	Tue, May 29, 2007	23.69	23.78	23.47	23.52
209	NYSE	AGD	Fri, May 25, 2007	23.45	23.85	23.42	23.59
208	NYSE	AGD	Thu, May 24, 2007	24.01	24.06	23.50	23.50
207	NYSE	AGD	Wed, May 23, 2007	24.24	24.40	23.95	24.01
206	NYSE	AGD	Tue, May 22, 2007	24.33	24.38	24.13	24.19
205	NYSE	AGD	Mon, May 21, 2007	24.13	24.38	24.08	24.28
204	NYSE	AGD	Fri, May 18, 2007	24.20	24.25	24.08	24.13
203	NYSE	AGD	Thu, May 17, 2007	24.45	24.45	24.18	24.22
202	NYSE	AGD	Wed, May 16, 2007	24.59	24.67	24.48	24.63
201	NYSE	AGD	Tue, May 15, 2007	24.84	24.93	24.59	24.59
200	NYSE	AGD	Mon, May 14, 2007	24.85	24.92	24.74	24.82
199	NYSE	AGD	Fri, May 11, 2007	24.57	24.92	24.57	24.80
198	NYSE	AGD	Thu, May 10, 2007	24.73	24.77	24.55	24.59
197	NYSE	AGD	Wed, May 9, 2007	24.77	24.87	24.72	24.76
196	NYSE	AGD	Tue, May 8, 2007	24.75	24.92	24.66	24.83
195	NYSE	AGD	Mon, May 7, 2007	24.90	24.95	24.62	24.65
194	NYSE	AGD	Fri, May 4, 2007	24.80	24.90	24.75	24.87
193	NYSE	AGD	Thu, May 3, 2007	24.85	24.86	24.70	24.77
192	NYSE	AGD	Wed, May 2, 2007	24.74	24.81	24.60	24.69
191	NYSE	AGD	Tue, May 1, 2007	24.55	24.70	24.45	24.66
190	NYSE	AGD	Mon, Apr 30, 2007	24.65	24.84	24.50	24.55
189	NYSE	AGD	Fri, Apr 27, 2007	24.66	24.66	24.50	24.63
188	NYSE	AGD	Thu, Apr 26, 2007	24.54	24.69	24.33	24.68
187	NYSE	AGD	Wed, Apr 25, 2007	24.35	24.52	24.31	24.49
186	NYSE	AGD	Tue, Apr 24, 2007	24.39	24.39	24.03	24.29
185	NYSE	AGD	Mon, Apr 23, 2007	24.49	24.60	24.32	24.33
184	NYSE	AGD	Fri, Apr 20, 2007	24.44	24.63	24.39	24.44
183	NYSE	AGD	Thu, Apr 19, 2007	24.24	24.90	24.20	24.40
182	NYSE	AGD	Wed, Apr 18, 2007	24.39	24.43	24.34	24.40
181	NYSE	AGD	Tue, Apr 17, 2007	24.32	24.46	24.30	24.39
180	NYSE	AGD	Mon, Apr 16, 2007	24.15	24.31	24.11	24.30
179	NYSE	AGD	Fri, Apr 13, 2007	24.08	24.19	24.00	24.15
178	NYSE	AGD	Thu, Apr 12, 2007	23.94	24.08	23.93	24.07
177	NYSE	AGD	Wed, Apr 11, 2007	24.00	24.01	23.87	23.99
176	NYSE	AGD	Tue, Apr 10, 2007	23.85	24.00	23.84	23.93
175	NYSE	AGD	Mon, Apr 9, 2007	24.18	24.18	23.70	23.84
174	NYSE	AGD	Thu, Apr 5, 2007	23.92	24.10	23.76	24.02
173	NYSE	AGD	Wed, Apr 4, 2007	23.95	23.98	23.79	23.92
172	NYSE	AGD	Tue, Apr 3, 2007	23.78	24.00	23.75	23.95
171	NYSE	AGD	Mon, Apr 2, 2007	23.90	23.90	23.64	23.68
170	NYSE	AGD	Fri, Mar 30, 2007	23.45	23.98	23.45	23.84
169	NYSE	AGD	Thu, Mar 29, 2007	23.32	23.50	23.30	23.41
168	NYSE	AGD	Wed, Mar 28, 2007	23.20	23.66	22.88	23.32
167	NYSE	AGD	Tue, Mar 27, 2007	23.31	23.42	22.94	23.21
166	NYSE	AGD	Mon, Mar 26, 2007	23.85	23.85	23.17	23.42
165	NYSE	AGD	Fri, Mar 23, 2007	23.38	23.71	23.33	23.60
164	NYSE	AGD	Thu, Mar 22, 2007	23.11	23.40	23.10	23.35
163	NYSE	AGD	Wed, Mar 21, 2007	23.03	23.24	22.91	23.08
162	NYSE	AGD	Tue, Mar 20, 2007	22.88	23.06	22.87	22.95
161	NYSE	AGD	Mon, Mar 19, 2007	22.95	23.00	22.59	22.90
160	NYSE	AGD	Fri, Mar 16, 2007	22.82	22.99	22.66	22.84
159	NYSE	AGD	Thu, Mar 15, 2007	22.76	22.86	22.60	22.82
158	NYSE	AGD	Wed, Mar 14, 2007	22.75	23.03	22.60	22.91
157	NYSE	AGD	Tue, Mar 13, 2007	23.00	23.25	22.81	22.93
156	NYSE	AGD	Mon, Mar 12, 2007	22.80	23.30	22.75	23.14
155	NYSE	AGD	Fri, Mar 9, 2007	23.03	23.05	22.73	22.80
154	NYSE	AGD	Thu, Mar 8, 2007	23.00	23.17	22.80	22.93
153	NYSE	AGD	Wed, Mar 7, 2007	22.80	22.87	22.50	22.81
152	NYSE	AGD	Tue, Mar 6, 2007	22.05	23.04	22.05	22.90
151	NYSE	AGD	Mon, Mar 5, 2007	22.05	22.14	21.92	22.00
150	NYSE	AGD	Fri, Mar 2, 2007	22.24	22.35	22.13	22.18
149	NYSE	AGD	Thu, Mar 1, 2007	22.25	22.40	22.17	22.32
148	NYSE	AGD	Wed, Feb 28, 2007	22.52	22.75	22.15	22.52
147	NYSE	AGD	Tue, Feb 27, 2007	23.40	23.40	22.61	22.70
146	NYSE	AGD	Mon, Feb 26, 2007	23.63	23.63	23.30	23.47
145	NYSE	AGD	Fri, Feb 23, 2007	23.16	23.28	23.13	23.28
144	NYSE	AGD	Thu, Feb 22, 2007	23.23	23.33	23.00	23.16
143	NYSE	AGD	Wed, Feb 21, 2007	23.06	23.39	22.87	23.13
142	NYSE	AGD	Tue, Feb 20, 2007	23.25	23.25	22.96	23.04
141	NYSE	AGD	Fri, Feb 16, 2007	23.35	23.40	23.02	23.12
140	NYSE	AGD	Thu, Feb 15, 2007	23.90	23.92	23.34	23.48
139	NYSE	AGD	Wed, Feb 14, 2007	23.70	24.10	23.65	24.03
138	NYSE	AGD	Tue, Feb 13, 2007	23.70	23.75	23.54	23.65
137	NYSE	AGD	Mon, Feb 12, 2007	23.83	23.83	23.50	23.51
136	NYSE	AGD	Fri, Feb 9, 2007	24.00	24.00	23.71	23.84
135	NYSE	AGD	Thu, Feb 8, 2007	23.97	24.00	23.72	23.93
134	NYSE	AGD	Wed, Feb 7, 2007	24.00	24.20	23.85	23.97
133	NYSE	AGD	Tue, Feb 6, 2007	23.77	24.01	23.77	24.00
132	NYSE	AGD	Mon, Feb 5, 2007	23.78	23.97	23.73	23.87
131	NYSE	AGD	Fri, Feb 2, 2007	23.70	23.81	23.49	23.71
130	NYSE	AGD	Thu, Feb 1, 2007	23.08	23.54	23.08	23.50
129	NYSE	AGD	Wed, Jan 31, 2007	23.16	23.25	22.97	23.10
128	NYSE	AGD	Tue, Jan 30, 2007	22.70	23.16	22.65	23.16
127	NYSE	AGD	Mon, Jan 29, 2007	22.33	22.80	22.26	22.80
126	NYSE	AGD	Fri, Jan 26, 2007	22.32	22.32	22.14	22.25
125	NYSE	AGD	Thu, Jan 25, 2007	22.36	22.36	22.11	22.20
124	NYSE	AGD	Wed, Jan 24, 2007	22.27	22.39	22.16	22.33
123	NYSE	AGD	Tue, Jan 23, 2007	22.23	22.32	22.07	22.28
122	NYSE	AGD	Mon, Jan 22, 2007	22.40	22.43	22.16	22.28
121	NYSE	AGD	Fri, Jan 19, 2007	22.41	22.45	22.18	22.37
120	NYSE	AGD	Thu, Jan 18, 2007	22.80	22.80	22.40	22.49
119	NYSE	AGD	Wed, Jan 17, 2007	22.84	23.05	22.81	22.90
118	NYSE	AGD	Tue, Jan 16, 2007	22.79	23.05	22.66	22.99
117	NYSE	AGD	Fri, Jan 12, 2007	22.65	22.84	22.51	22.73
116	NYSE	AGD	Thu, Jan 11, 2007	22.40	22.75	22.40	22.75
115	NYSE	AGD	Wed, Jan 10, 2007	22.10	22.61	22.05	22.50
114	NYSE	AGD	Tue, Jan 9, 2007	22.00	22.24	21.90	22.13
113	NYSE	AGD	Mon, Jan 8, 2007	22.05	22.08	21.79	22.01
112	NYSE	AGD	Fri, Jan 5, 2007	22.38	22.95	21.33	21.95
111	NYSE	AGD	Thu, Jan 4, 2007	22.68	22.77	22.00	22.37
110	NYSE	AGD	Wed, Jan 3, 2007	23.23	23.23	22.71	22.72
109	NYSE	AGD	Fri, Dec 29, 2006	23.02	23.17	22.90	23.00
108	NYSE	AGD	Thu, Dec 28, 2006	22.98	23.10	22.87	23.10
107	NYSE	AGD	Wed, Dec 27, 2006	22.81	22.94	22.78	22.87
106	NYSE	AGD	Tue, Dec 26, 2006	22.80	23.05	22.72	22.88
105	NYSE	AGD	Fri, Dec 22, 2006	23.05	23.20	22.69	22.97
104	NYSE	AGD	Thu, Dec 21, 2006	22.97	23.28	22.82	22.96
103	NYSE	AGD	Wed, Dec 20, 2006	22.76	23.13	22.61	23.06
102	NYSE	AGD	Tue, Dec 19, 2006	23.02	23.02	22.75	22.77
101	NYSE	AGD	Mon, Dec 18, 2006	22.87	23.04	22.82	22.99
100	NYSE	AGD	Fri, Dec 15, 2006	23.18	23.18	22.76	22.82
99	NYSE	AGD	Thu, Dec 14, 2006	23.30	23.30	23.05	23.10
98	NYSE	AGD	Wed, Dec 13, 2006	23.28	23.36	23.20	23.36
97	NYSE	AGD	Tue, Dec 12, 2006	23.37	23.37	23.07	23.22
96	NYSE	AGD	Mon, Dec 11, 2006	23.21	23.38	23.18	23.37
95	NYSE	AGD	Fri, Dec 8, 2006	23.12	23.42	23.12	23.20
94	NYSE	AGD	Thu, Dec 7, 2006	23.00	23.28	22.90	23.17
93	NYSE	AGD	Wed, Dec 6, 2006	22.92	23.00	22.74	23.00
92	NYSE	AGD	Tue, Dec 5, 2006	23.15	23.18	22.87	22.95
91	NYSE	AGD	Mon, Dec 4, 2006	23.00	23.22	22.85	23.14
90	NYSE	AGD	Fri, Dec 1, 2006	22.70	23.07	22.58	23.01
89	NYSE	AGD	Thu, Nov 30, 2006	22.23	22.80	22.15	22.60
88	NYSE	AGD	Wed, Nov 29, 2006	22.10	22.23	21.90	22.10
87	NYSE	AGD	Tue, Nov 28, 2006	21.74	21.91	21.72	21.85
86	NYSE	AGD	Mon, Nov 27, 2006	21.91	21.92	21.67	21.74
85	NYSE	AGD	Fri, Nov 24, 2006	21.98	21.98	21.75	21.82
84	NYSE	AGD	Wed, Nov 22, 2006	22.15	22.16	21.90	21.94
83	NYSE	AGD	Tue, Nov 21, 2006	22.15	22.19	22.05	22.12
82	NYSE	AGD	Mon, Nov 20, 2006	22.02	22.21	21.99	22.15
81	NYSE	AGD	Fri, Nov 17, 2006	21.75	22.10	21.70	22.00
80	NYSE	AGD	Thu, Nov 16, 2006	22.02	22.02	21.53	21.58
79	NYSE	AGD	Wed, Nov 15, 2006	22.07	22.24	21.95	22.00
78	NYSE	AGD	Tue, Nov 14, 2006	21.88	22.20	21.77	22.20
77	NYSE	AGD	Mon, Nov 13, 2006	21.79	21.95	21.71	21.83
76	NYSE	AGD	Fri, Nov 10, 2006	21.64	21.83	21.57	21.80
75	NYSE	AGD	Thu, Nov 9, 2006	21.57	21.66	21.56	21.62
74	NYSE	AGD	Wed, Nov 8, 2006	21.57	21.59	21.48	21.57
73	NYSE	AGD	Tue, Nov 7, 2006	21.62	21.75	21.40	21.57
72	NYSE	AGD	Mon, Nov 6, 2006	21.48	21.81	21.43	21.65
71	NYSE	AGD	Fri, Nov 3, 2006	21.52	21.67	21.40	21.49
70	NYSE	AGD	Thu, Nov 2, 2006	21.67	21.80	21.30	21.53
69	NYSE	AGD	Wed, Nov 1, 2006	21.54	21.69	21.39	21.57
68	NYSE	AGD	Tue, Oct 31, 2006	21.43	21.63	21.41	21.51
67	NYSE	AGD	Mon, Oct 30, 2006	21.63	21.85	21.35	21.50
66	NYSE	AGD	Fri, Oct 27, 2006	21.50	21.69	21.33	21.69
65	NYSE	AGD	Thu, Oct 26, 2006	21.22	21.46	21.17	21.46
64	NYSE	AGD	Wed, Oct 25, 2006	21.35	21.37	21.11	21.24
63	NYSE	AGD	Tue, Oct 24, 2006	21.27	21.40	21.15	21.40
62	NYSE	AGD	Mon, Oct 23, 2006	21.32	21.40	21.15	21.26
61	NYSE	AGD	Fri, Oct 20, 2006	21.34	21.50	21.26	21.26
60	NYSE	AGD	Thu, Oct 19, 2006	21.45	21.50	21.19	21.39
59	NYSE	AGD	Wed, Oct 18, 2006	21.48	21.60	21.15	21.50
58	NYSE	AGD	Tue, Oct 17, 2006	21.16	21.30	21.00	21.30
57	NYSE	AGD	Mon, Oct 16, 2006	20.98	21.20	20.88	21.17
56	NYSE	AGD	Fri, Oct 13, 2006	21.05	21.24	20.93	20.93
55	NYSE	AGD	Thu, Oct 12, 2006	20.94	21.08	20.81	20.98
54	NYSE	AGD	Wed, Oct 11, 2006	20.93	20.97	20.86	20.89
53	NYSE	AGD	Tue, Oct 10, 2006	20.95	20.95	20.79	20.93
52	NYSE	AGD	Mon, Oct 9, 2006	20.71	20.97	20.71	20.97
51	NYSE	AGD	Fri, Oct 6, 2006	20.73	20.92	20.71	20.71
50	NYSE	AGD	Thu, Oct 5, 2006	20.84	20.88	20.60	20.72
49	NYSE	AGD	Wed, Oct 4, 2006	20.67	20.79	20.55	20.79
48	NYSE	AGD	Tue, Oct 3, 2006	20.40	20.75	20.39	20.75
47	NYSE	AGD	Mon, Oct 2, 2006	20.60	20.60	20.32	20.41
46	NYSE	AGD	Fri, Sep 29, 2006	20.50	20.64	20.43	20.55
45	NYSE	AGD	Thu, Sep 28, 2006	20.68	20.69	20.52	20.53
44	NYSE	AGD	Wed, Sep 27, 2006	20.61	20.72	20.42	20.72
43	NYSE	AGD	Tue, Sep 26, 2006	20.62	20.66	20.49	20.57
42	NYSE	AGD	Mon, Sep 25, 2006	20.92	20.92	20.60	20.66
41	NYSE	AGD	Fri, Sep 22, 2006	20.73	20.87	20.65	20.76
40	NYSE	AGD	Thu, Sep 21, 2006	20.75	20.76	20.57	20.72
39	NYSE	AGD	Wed, Sep 20, 2006	20.83	20.88	20.62	20.75
38	NYSE	AGD	Tue, Sep 19, 2006	20.91	20.91	20.62	20.80
37	NYSE	AGD	Mon, Sep 18, 2006	20.92	20.92	20.75	20.85
36	NYSE	AGD	Fri, Sep 15, 2006	20.79	21.07	20.78	20.88
35	NYSE	AGD	Thu, Sep 14, 2006	20.85	20.87	20.62	20.73
34	NYSE	AGD	Wed, Sep 13, 2006	20.99	21.20	20.90	21.00
33	NYSE	AGD	Tue, Sep 12, 2006	20.90	21.00	20.80	20.95
32	NYSE	AGD	Mon, Sep 11, 2006	20.90	20.99	20.80	20.95
31	NYSE	AGD	Fri, Sep 8, 2006	20.92	20.94	20.82	20.93
30	NYSE	AGD	Thu, Sep 7, 2006	20.86	20.91	20.50	20.91
29	NYSE	AGD	Wed, Sep 6, 2006	20.84	20.95	20.77	20.88
28	NYSE	AGD	Tue, Sep 5, 2006	20.90	20.93	20.76	20.84
27	NYSE	AGD	Fri, Sep 1, 2006	20.80	20.98	20.80	20.88
26	NYSE	AGD	Thu, Aug 31, 2006	20.74	20.80	20.63	20.79
25	NYSE	AGD	Wed, Aug 30, 2006	20.73	20.74	20.57	20.70
24	NYSE	AGD	Tue, Aug 29, 2006	20.68	20.72	20.57	20.70
23	NYSE	AGD	Mon, Aug 28, 2006	20.70	20.70	20.42	20.60
22	NYSE	AGD	Fri, Aug 25, 2006	20.72	20.74	20.57	20.70
21	NYSE	AGD	Thu, Aug 24, 2006	21.00	21.00	20.25	20.75
20	NYSE	AGD	Wed, Aug 23, 2006	20.93	21.50	20.81	21.38
19	NYSE	AGD	Tue, Aug 22, 2006	20.70	20.97	20.70	20.88
18	NYSE	AGD	Mon, Aug 21, 2006	20.90	20.90	20.53	20.70
17	NYSE	AGD	Fri, Aug 18, 2006	20.65	20.95	20.52	20.90
16	NYSE	AGD	Thu, Aug 17, 2006	20.50	20.71	20.40	20.65
15	NYSE	AGD	Wed, Aug 16, 2006	20.17	20.51	20.08	20.40
14	NYSE	AGD	Tue, Aug 15, 2006	20.15	20.40	20.03	20.17
13	NYSE	AGD	Mon, Aug 14, 2006	20.15	20.40	20.00	20.00
12	NYSE	AGD	Fri, Aug 11, 2006	20.36	20.40	20.12	20.15
11	NYSE	AGD	Thu, Aug 10, 2006	20.35	20.50	20.35	20.35
10	NYSE	AGD	Wed, Aug 9, 2006	20.51	20.51	20.35	20.44
9	NYSE	AGD	Tue, Aug 8, 2006	20.35	20.75	20.32	20.50
8	NYSE	AGD	Mon, Aug 7, 2006	20.47	20.60	20.19	20.50
7	NYSE	AGD	Fri, Aug 4, 2006	20.62	20.68	20.40	20.57
6	NYSE	AGD	Thu, Aug 3, 2006	20.02	20.85	20.02	20.37
5	NYSE	AGD	Wed, Aug 2, 2006	20.07	20.08	20.00	20.03
4	NYSE	AGD	Tue, Aug 1, 2006	20.09	20.09	20.01	20.05
3	NYSE	AGD	Mon, Jul 31, 2006	20.05	20.09	20.01	20.09
2	NYSE	AGD	Fri, Jul 28, 2006	20.01	20.05	20.00	20.04
1	NYSE	AGD	Thu, Jul 27, 2006	20.00	20.03	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Aberdeen Global Dynamic Dividend Fund NYSE:AGD Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024