Avangrid Inc NYSE:AGR Historical Prices

Below are the 3761 trading days of historical prices for AGR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3761	NYSE	AGR	Fri, Mar 1, 2024	31.08	31.15	30.61	31.13
3760	NYSE	AGR	Thu, Feb 29, 2024	31.23	31.41	30.90	31.13
3759	NYSE	AGR	Wed, Feb 28, 2024	31.45	31.59	31.31	30.99
3758	NYSE	AGR	Tue, Feb 27, 2024	31.21	31.64	31.01	31.62
3757	NYSE	AGR	Mon, Feb 26, 2024	31.81	31.94	30.84	30.93
3756	NYSE	AGR	Fri, Feb 23, 2024	31.91	32.37	31.74	32.08
3755	NYSE	AGR	Thu, Feb 22, 2024	31.43	31.94	31.08	31.87
3754	NYSE	AGR	Wed, Feb 21, 2024	31.32	31.98	31.32	31.97
3753	NYSE	AGR	Tue, Feb 20, 2024	31.46	31.83	31.21	31.41
3752	NYSE	AGR	Fri, Feb 16, 2024	31.07	31.66	30.86	31.63
3751	NYSE	AGR	Thu, Feb 15, 2024	30.61	31.37	30.61	31.16
3750	NYSE	AGR	Wed, Feb 14, 2024	30.40	30.58	30.11	30.42
3749	NYSE	AGR	Tue, Feb 13, 2024	30.61	30.84	29.71	30.23
3748	NYSE	AGR	Mon, Feb 12, 2024	30.43	31.05	30.38	30.98
3747	NYSE	AGR	Fri, Feb 9, 2024	29.99	30.47	29.89	30.38
3746	NYSE	AGR	Thu, Feb 8, 2024	30.23	30.31	29.76	30.02
3745	NYSE	AGR	Wed, Feb 7, 2024	30.40	30.53	29.95	30.42
3744	NYSE	AGR	Tue, Feb 6, 2024	30.27	30.49	30.17	30.30
3743	NYSE	AGR	Mon, Feb 5, 2024	30.54	30.64	30.16	30.35
3742	NYSE	AGR	Fri, Feb 2, 2024	30.88	31.24	30.54	30.98
3741	NYSE	AGR	Thu, Feb 1, 2024	30.39	31.61	30.21	31.44
3740	NYSE	AGR	Wed, Jan 31, 2024	30.95	31.06	30.26	30.38
3739	NYSE	AGR	Tue, Jan 30, 2024	30.59	30.97	30.34	30.67
3738	NYSE	AGR	Mon, Jan 29, 2024	30.46	30.90	30.24	30.75
3737	NYSE	AGR	Fri, Jan 26, 2024	30.86	30.95	30.37	30.44
3736	NYSE	AGR	Thu, Jan 25, 2024	30.43	30.73	30.06	30.72
3735	NYSE	AGR	Wed, Jan 24, 2024	31.27	31.31	29.88	29.91
3734	NYSE	AGR	Tue, Jan 23, 2024	31.16	31.36	30.68	30.96
3733	NYSE	AGR	Mon, Jan 22, 2024	30.99	31.43	30.83	31.02
3732	NYSE	AGR	Fri, Jan 19, 2024	31.06	31.11	30.57	30.99
3731	NYSE	AGR	Thu, Jan 18, 2024	31.15	31.25	30.66	30.88
3730	NYSE	AGR	Wed, Jan 17, 2024	31.56	31.97	30.96	31.27
3729	NYSE	AGR	Tue, Jan 16, 2024	32.60	32.67	31.79	31.90
3728	NYSE	AGR	Fri, Jan 12, 2024	32.94	33.11	32.72	32.83
3727	NYSE	AGR	Thu, Jan 11, 2024	33.31	33.43	32.47	32.63
3726	NYSE	AGR	Wed, Jan 10, 2024	33.89	33.98	33.57	33.59
3725	NYSE	AGR	Tue, Jan 9, 2024	33.72	34.08	33.43	33.94
3724	NYSE	AGR	Mon, Jan 8, 2024	33.68	34.20	33.59	34.10
3723	NYSE	AGR	Fri, Jan 5, 2024	33.39	34.14	33.20	33.86
3722	NYSE	AGR	Thu, Jan 4, 2024	33.85	33.97	33.45	33.47
3721	NYSE	AGR	Wed, Jan 3, 2024	33.12	33.68	32.81	33.63
3720	NYSE	AGR	Tue, Jan 2, 2024	32.31	33.81	32.30	33.31
3719	NYSE	AGR	Fri, Dec 29, 2023	32.53	32.67	32.25	32.41
3718	NYSE	AGR	Thu, Dec 28, 2023	32.23	32.83	32.23	32.77
3717	NYSE	AGR	Wed, Dec 27, 2023	32.57	32.71	32.38	32.40
3716	NYSE	AGR	Tue, Dec 26, 2023	32.39	32.74	32.39	32.59
3715	NYSE	AGR	Fri, Dec 22, 2023	32.65	33.08	32.33	32.34
3714	NYSE	AGR	Thu, Dec 21, 2023	32.20	32.63	32.13	32.42
3713	NYSE	AGR	Wed, Dec 20, 2023	32.49	32.97	32.10	32.13
3712	NYSE	AGR	Tue, Dec 19, 2023	32.51	32.76	32.34	32.54
3711	NYSE	AGR	Mon, Dec 18, 2023	32.99	33.03	32.31	32.35
3710	NYSE	AGR	Fri, Dec 15, 2023	33.78	33.81	32.60	32.86
3709	NYSE	AGR	Thu, Dec 14, 2023	33.76	34.69	33.63	33.99
3708	NYSE	AGR	Wed, Dec 13, 2023	31.77	33.46	31.58	33.36
3707	NYSE	AGR	Tue, Dec 12, 2023	31.89	31.89	31.32	31.70
3706	NYSE	AGR	Mon, Dec 11, 2023	31.88	32.08	31.75	31.94
3705	NYSE	AGR	Fri, Dec 8, 2023	32.22	32.48	31.75	32.07
3704	NYSE	AGR	Thu, Dec 7, 2023	32.50	32.65	32.18	32.29
3703	NYSE	AGR	Wed, Dec 6, 2023	32.00	32.48	31.87	32.40
3702	NYSE	AGR	Tue, Dec 5, 2023	31.76	31.89	31.46	31.82
3701	NYSE	AGR	Mon, Dec 4, 2023	31.60	32.22	31.57	31.86
3700	NYSE	AGR	Fri, Dec 1, 2023	30.75	32.01	30.75	32.01
3699	NYSE	AGR	Thu, Nov 30, 2023	30.97	31.08	30.62	30.87
3698	NYSE	AGR	Wed, Nov 29, 2023	31.82	32.01	31.31	30.90
3697	NYSE	AGR	Tue, Nov 28, 2023	31.30	31.81	31.01	31.62
3696	NYSE	AGR	Mon, Nov 27, 2023	31.36	31.43	30.94	31.39
3695	NYSE	AGR	Fri, Nov 24, 2023	31.57	31.70	31.26	31.41
3694	NYSE	AGR	Wed, Nov 22, 2023	31.35	31.63	30.84	31.57
3693	NYSE	AGR	Tue, Nov 21, 2023	31.13	31.15	30.54	31.14
3692	NYSE	AGR	Mon, Nov 20, 2023	30.65	31.25	29.96	31.12
3691	NYSE	AGR	Fri, Nov 17, 2023	31.88	31.90	30.63	30.87
3690	NYSE	AGR	Thu, Nov 16, 2023	31.90	32.17	31.59	31.67
3689	NYSE	AGR	Wed, Nov 15, 2023	31.27	31.89	31.18	31.54
3688	NYSE	AGR	Tue, Nov 14, 2023	30.33	31.43	30.33	31.40
3687	NYSE	AGR	Mon, Nov 13, 2023	30.19	30.36	29.33	29.35
3686	NYSE	AGR	Fri, Nov 10, 2023	30.38	30.50	30.09	30.38
3685	NYSE	AGR	Thu, Nov 9, 2023	30.63	30.83	30.19	30.21
3684	NYSE	AGR	Wed, Nov 8, 2023	30.94	30.94	30.18	30.56
3683	NYSE	AGR	Tue, Nov 7, 2023	31.44	31.53	31.03	31.05
3682	NYSE	AGR	Mon, Nov 6, 2023	31.91	32.01	31.33	31.39
3681	NYSE	AGR	Fri, Nov 3, 2023	32.41	32.58	31.97	32.05
3680	NYSE	AGR	Thu, Nov 2, 2023	30.75	31.98	30.75	31.83
3679	NYSE	AGR	Wed, Nov 1, 2023	29.90	30.77	29.51	30.65
3678	NYSE	AGR	Tue, Oct 31, 2023	29.26	29.89	29.14	29.87
3677	NYSE	AGR	Mon, Oct 30, 2023	29.32	29.57	28.75	29.16
3676	NYSE	AGR	Fri, Oct 27, 2023	29.43	29.61	28.97	29.07
3675	NYSE	AGR	Thu, Oct 26, 2023	30.25	30.25	28.82	29.60
3674	NYSE	AGR	Wed, Oct 25, 2023	29.88	30.13	29.63	29.74
3673	NYSE	AGR	Tue, Oct 24, 2023	29.76	30.10	29.63	30.09
3672	NYSE	AGR	Mon, Oct 23, 2023	29.61	30.38	29.32	29.36
3671	NYSE	AGR	Fri, Oct 20, 2023	30.76	31.15	30.44	30.59
3670	NYSE	AGR	Thu, Oct 19, 2023	30.88	31.24	30.65	30.73
3669	NYSE	AGR	Wed, Oct 18, 2023	31.37	31.43	30.65	30.92
3668	NYSE	AGR	Tue, Oct 17, 2023	31.05	31.80	31.05	31.42
3667	NYSE	AGR	Mon, Oct 16, 2023	31.17	31.61	30.83	31.38
3666	NYSE	AGR	Fri, Oct 13, 2023	30.90	31.21	30.74	30.98
3665	NYSE	AGR	Thu, Oct 12, 2023	31.62	31.72	30.24	30.63
3664	NYSE	AGR	Wed, Oct 11, 2023	31.59	31.81	30.98	31.73
3663	NYSE	AGR	Tue, Oct 10, 2023	30.37	31.53	30.37	31.38
3662	NYSE	AGR	Mon, Oct 9, 2023	29.44	30.18	29.30	30.15
3661	NYSE	AGR	Fri, Oct 6, 2023	28.36	29.60	28.04	29.50
3660	NYSE	AGR	Thu, Oct 5, 2023	28.73	28.85	28.21	28.76
3659	NYSE	AGR	Wed, Oct 4, 2023	28.87	28.99	28.19	28.87
3658	NYSE	AGR	Tue, Oct 3, 2023	28.13	28.77	27.46	28.73
3657	NYSE	AGR	Mon, Oct 2, 2023	29.90	29.90	27.91	28.36
3656	NYSE	AGR	Fri, Sep 29, 2023	30.21	30.54	29.87	30.17
3655	NYSE	AGR	Thu, Sep 28, 2023	31.30	31.30	29.88	29.90
3654	NYSE	AGR	Wed, Sep 27, 2023	31.70	31.90	31.08	31.17
3653	NYSE	AGR	Tue, Sep 26, 2023	32.74	32.76	31.65	31.73
3652	NYSE	AGR	Mon, Sep 25, 2023	33.18	33.28	32.88	32.98
3651	NYSE	AGR	Fri, Sep 22, 2023	33.32	33.69	33.12	33.43
3650	NYSE	AGR	Thu, Sep 21, 2023	33.93	33.93	33.42	33.42
3649	NYSE	AGR	Wed, Sep 20, 2023	34.38	34.48	33.88	34.13
3648	NYSE	AGR	Tue, Sep 19, 2023	34.68	34.74	34.09	34.15
3647	NYSE	AGR	Mon, Sep 18, 2023	34.83	34.83	34.32	34.64
3646	NYSE	AGR	Fri, Sep 15, 2023	34.88	35.25	34.61	34.65
3645	NYSE	AGR	Thu, Sep 14, 2023	34.72	35.03	34.61	34.96
3644	NYSE	AGR	Wed, Sep 13, 2023	33.92	34.47	33.72	34.46
3643	NYSE	AGR	Tue, Sep 12, 2023	33.81	33.96	33.47	33.86
3642	NYSE	AGR	Mon, Sep 11, 2023	33.84	34.25	33.76	33.79
3641	NYSE	AGR	Fri, Sep 8, 2023	33.87	34.08	33.66	34.01
3640	NYSE	AGR	Thu, Sep 7, 2023	33.83	34.43	33.82	33.94
3639	NYSE	AGR	Wed, Sep 6, 2023	33.71	33.74	33.37	33.59
3638	NYSE	AGR	Tue, Sep 5, 2023	34.36	34.43	33.51	33.51
3637	NYSE	AGR	Fri, Sep 1, 2023	34.79	34.93	34.11	34.39
3636	NYSE	AGR	Thu, Aug 31, 2023	34.77	34.89	34.46	34.50
3635	NYSE	AGR	Wed, Aug 30, 2023	35.21	35.46	34.94	34.68
3634	NYSE	AGR	Tue, Aug 29, 2023	35.05	35.50	35.04	35.37
3633	NYSE	AGR	Mon, Aug 28, 2023	35.09	35.33	34.98	35.04
3632	NYSE	AGR	Fri, Aug 25, 2023	34.75	35.27	34.66	34.92
3631	NYSE	AGR	Thu, Aug 24, 2023	34.69	35.13	34.49	34.64
3630	NYSE	AGR	Wed, Aug 23, 2023	34.60	34.77	34.40	34.65
3629	NYSE	AGR	Tue, Aug 22, 2023	34.28	34.53	34.11	34.40
3628	NYSE	AGR	Mon, Aug 21, 2023	34.38	34.49	34.00	34.23
3627	NYSE	AGR	Fri, Aug 18, 2023	34.40	34.65	34.32	34.47
3626	NYSE	AGR	Thu, Aug 17, 2023	34.50	34.87	34.31	34.32
3625	NYSE	AGR	Wed, Aug 16, 2023	34.15	34.69	34.04	34.47
3624	NYSE	AGR	Tue, Aug 15, 2023	34.65	34.79	34.18	34.18
3623	NYSE	AGR	Mon, Aug 14, 2023	35.49	35.53	34.77	34.93
3622	NYSE	AGR	Fri, Aug 11, 2023	34.70	35.52	34.51	35.50
3621	NYSE	AGR	Thu, Aug 10, 2023	35.20	35.47	34.75	34.78
3620	NYSE	AGR	Wed, Aug 9, 2023	34.96	35.45	34.95	35.16
3619	NYSE	AGR	Tue, Aug 8, 2023	34.92	35.09	34.51	34.99
3618	NYSE	AGR	Mon, Aug 7, 2023	35.02	35.17	34.88	35.08
3617	NYSE	AGR	Fri, Aug 4, 2023	35.35	35.66	34.82	34.90
3616	NYSE	AGR	Thu, Aug 3, 2023	36.28	36.51	35.19	35.26
3615	NYSE	AGR	Wed, Aug 2, 2023	36.47	36.80	36.34	36.36
3614	NYSE	AGR	Tue, Aug 1, 2023	37.15	37.39	36.53	36.56
3613	NYSE	AGR	Mon, Jul 31, 2023	37.76	37.84	36.97	37.08
3612	NYSE	AGR	Fri, Jul 28, 2023	37.73	38.06	37.16	37.46
3611	NYSE	AGR	Thu, Jul 27, 2023	38.57	38.71	37.39	37.44
3610	NYSE	AGR	Wed, Jul 26, 2023	38.45	38.91	38.40	38.41
3609	NYSE	AGR	Tue, Jul 25, 2023	38.31	38.66	38.22	38.54
3608	NYSE	AGR	Mon, Jul 24, 2023	39.02	39.02	38.21	38.36
3607	NYSE	AGR	Fri, Jul 21, 2023	38.80	39.13	38.65	39.10
3606	NYSE	AGR	Thu, Jul 20, 2023	38.06	38.62	37.98	38.60
3605	NYSE	AGR	Wed, Jul 19, 2023	37.48	38.20	37.48	37.87
3604	NYSE	AGR	Tue, Jul 18, 2023	37.84	38.18	36.89	37.22
3603	NYSE	AGR	Mon, Jul 17, 2023	37.91	38.12	37.65	37.68
3602	NYSE	AGR	Fri, Jul 14, 2023	38.42	38.42	37.89	38.04
3601	NYSE	AGR	Thu, Jul 13, 2023	37.95	38.39	37.77	38.39
3600	NYSE	AGR	Wed, Jul 12, 2023	37.25	38.14	37.12	38.05
3599	NYSE	AGR	Tue, Jul 11, 2023	36.56	37.25	36.46	37.24
3598	NYSE	AGR	Mon, Jul 10, 2023	36.60	36.76	36.15	36.44
3597	NYSE	AGR	Fri, Jul 7, 2023	36.99	37.00	36.54	36.56
3596	NYSE	AGR	Thu, Jul 6, 2023	37.56	37.56	37.03	37.16
3595	NYSE	AGR	Wed, Jul 5, 2023	37.52	38.29	37.37	37.96
3594	NYSE	AGR	Mon, Jul 3, 2023	37.57	38.03	37.56	37.76
3593	NYSE	AGR	Fri, Jun 30, 2023	37.52	37.72	37.26	37.68
3592	NYSE	AGR	Thu, Jun 29, 2023	37.09	37.51	36.93	37.46
3591	NYSE	AGR	Wed, Jun 28, 2023	37.93	37.96	37.14	37.26
3590	NYSE	AGR	Tue, Jun 27, 2023	37.75	38.25	37.75	38.08
3589	NYSE	AGR	Mon, Jun 26, 2023	37.35	37.92	37.22	37.71
3588	NYSE	AGR	Fri, Jun 23, 2023	38.08	38.24	37.17	37.19
3587	NYSE	AGR	Thu, Jun 22, 2023	38.22	38.34	37.99	38.02
3586	NYSE	AGR	Wed, Jun 21, 2023	38.12	38.47	37.41	38.27
3585	NYSE	AGR	Tue, Jun 20, 2023	38.58	38.70	37.89	37.89
3584	NYSE	AGR	Fri, Jun 16, 2023	38.89	39.14	38.48	38.66
3583	NYSE	AGR	Thu, Jun 15, 2023	38.27	38.82	38.24	38.73
3582	NYSE	AGR	Wed, Jun 14, 2023	38.05	38.56	38.05	38.11
3581	NYSE	AGR	Tue, Jun 13, 2023	37.96	38.41	37.71	38.05
3580	NYSE	AGR	Mon, Jun 12, 2023	38.09	38.24	37.82	38.00
3579	NYSE	AGR	Fri, Jun 9, 2023	38.69	38.69	38.09	38.13
3578	NYSE	AGR	Thu, Jun 8, 2023	38.67	38.99	38.26	38.66
3577	NYSE	AGR	Wed, Jun 7, 2023	38.36	38.98	37.96	38.88
3576	NYSE	AGR	Tue, Jun 6, 2023	38.35	38.54	38.11	38.22
3575	NYSE	AGR	Mon, Jun 5, 2023	38.12	38.62	38.03	38.11
3574	NYSE	AGR	Fri, Jun 2, 2023	37.15	38.32	36.92	38.11
3573	NYSE	AGR	Thu, Jun 1, 2023	37.68	37.68	37.10	37.32
3572	NYSE	AGR	Wed, May 31, 2023	36.84	37.73	36.81	37.53
3571	NYSE	AGR	Tue, May 30, 2023	37.17	37.48	37.04	36.76
3570	NYSE	AGR	Fri, May 26, 2023	37.54	37.61	36.83	37.19
3569	NYSE	AGR	Thu, May 25, 2023	38.07	38.11	37.43	37.68
3568	NYSE	AGR	Wed, May 24, 2023	38.52	38.56	38.03	38.15
3567	NYSE	AGR	Tue, May 23, 2023	38.56	39.12	38.39	38.42
3566	NYSE	AGR	Mon, May 22, 2023	38.75	38.95	38.30	38.75
3565	NYSE	AGR	Fri, May 19, 2023	39.22	39.22	38.53	38.55
3564	NYSE	AGR	Thu, May 18, 2023	38.49	38.80	38.24	38.63
3563	NYSE	AGR	Wed, May 17, 2023	38.66	39.00	38.40	38.78
3562	NYSE	AGR	Tue, May 16, 2023	39.99	40.03	38.63	38.66
3561	NYSE	AGR	Mon, May 15, 2023	41.17	41.17	39.51	39.95
3560	NYSE	AGR	Fri, May 12, 2023	40.96	41.22	40.65	41.02
3559	NYSE	AGR	Thu, May 11, 2023	40.93	41.03	40.51	40.65
3558	NYSE	AGR	Wed, May 10, 2023	40.86	41.04	40.47	40.96
3557	NYSE	AGR	Tue, May 9, 2023	40.62	40.82	40.29	40.71
3556	NYSE	AGR	Mon, May 8, 2023	41.12	41.19	40.71	40.76
3555	NYSE	AGR	Fri, May 5, 2023	40.58	41.14	40.23	41.10
3554	NYSE	AGR	Thu, May 4, 2023	40.39	40.77	40.21	40.57
3553	NYSE	AGR	Wed, May 3, 2023	40.00	40.77	39.88	40.39
3552	NYSE	AGR	Tue, May 2, 2023	40.46	40.50	39.14	39.71
3551	NYSE	AGR	Mon, May 1, 2023	40.26	40.97	40.24	40.60
3550	NYSE	AGR	Fri, Apr 28, 2023	40.49	40.84	40.14	40.26
3549	NYSE	AGR	Thu, Apr 27, 2023	39.75	40.46	39.75	40.45
3548	NYSE	AGR	Wed, Apr 26, 2023	40.25	41.00	39.32	39.55
3547	NYSE	AGR	Tue, Apr 25, 2023	40.88	41.16	40.71	41.12
3546	NYSE	AGR	Mon, Apr 24, 2023	40.76	41.16	40.51	40.99
3545	NYSE	AGR	Fri, Apr 21, 2023	40.74	41.01	40.44	40.82
3544	NYSE	AGR	Thu, Apr 20, 2023	40.71	40.75	40.21	40.55
3543	NYSE	AGR	Wed, Apr 19, 2023	40.44	40.77	40.30	40.59
3542	NYSE	AGR	Tue, Apr 18, 2023	40.30	40.45	40.03	40.29
3541	NYSE	AGR	Mon, Apr 17, 2023	40.08	40.53	40.00	40.46
3540	NYSE	AGR	Fri, Apr 14, 2023	40.17	40.20	39.68	39.87
3539	NYSE	AGR	Thu, Apr 13, 2023	40.23	40.59	39.81	40.49
3538	NYSE	AGR	Wed, Apr 12, 2023	40.98	41.07	40.40	40.41
3537	NYSE	AGR	Tue, Apr 11, 2023	40.82	40.99	40.68	40.80
3536	NYSE	AGR	Mon, Apr 10, 2023	40.63	40.79	40.35	40.78
3535	NYSE	AGR	Thu, Apr 6, 2023	40.97	41.14	40.59	40.88
3534	NYSE	AGR	Wed, Apr 5, 2023	39.84	40.84	39.82	40.70
3533	NYSE	AGR	Tue, Apr 4, 2023	39.06	39.62	38.99	39.62
3532	NYSE	AGR	Mon, Apr 3, 2023	39.63	39.63	38.78	38.99
3531	NYSE	AGR	Fri, Mar 31, 2023	39.78	40.06	39.42	39.88
3530	NYSE	AGR	Thu, Mar 30, 2023	39.70	39.93	39.44	39.73
3529	NYSE	AGR	Wed, Mar 29, 2023	39.05	39.56	39.01	39.50
3528	NYSE	AGR	Tue, Mar 28, 2023	38.77	39.38	38.70	38.93
3527	NYSE	AGR	Mon, Mar 27, 2023	38.87	39.13	38.57	38.80
3526	NYSE	AGR	Fri, Mar 24, 2023	37.60	38.73	37.54	38.73
3525	NYSE	AGR	Thu, Mar 23, 2023	37.89	38.26	37.44	37.53
3524	NYSE	AGR	Wed, Mar 22, 2023	38.73	38.88	37.85	37.88
3523	NYSE	AGR	Tue, Mar 21, 2023	39.94	39.94	38.31	38.79
3522	NYSE	AGR	Mon, Mar 20, 2023	39.59	40.09	39.32	39.82
3521	NYSE	AGR	Fri, Mar 17, 2023	39.55	39.75	39.21	39.55
3520	NYSE	AGR	Thu, Mar 16, 2023	39.74	40.09	39.37	39.78
3519	NYSE	AGR	Wed, Mar 15, 2023	38.90	39.84	38.66	39.78
3518	NYSE	AGR	Tue, Mar 14, 2023	39.01	39.53	38.67	39.03
3517	NYSE	AGR	Mon, Mar 13, 2023	37.86	39.65	37.86	38.76
3516	NYSE	AGR	Fri, Mar 10, 2023	38.89	39.08	37.88	38.05
3515	NYSE	AGR	Thu, Mar 9, 2023	39.39	39.67	38.73	38.82
3514	NYSE	AGR	Wed, Mar 8, 2023	38.80	39.36	38.65	39.32
3513	NYSE	AGR	Tue, Mar 7, 2023	39.50	39.59	38.64	38.75
3512	NYSE	AGR	Mon, Mar 6, 2023	39.35	39.70	39.26	39.44
3511	NYSE	AGR	Fri, Mar 3, 2023	39.09	39.30	38.69	39.30
3510	NYSE	AGR	Thu, Mar 2, 2023	38.12	38.92	37.86	38.78
3509	NYSE	AGR	Wed, Mar 1, 2023	38.78	38.78	38.01	38.10
3508	NYSE	AGR	Tue, Feb 28, 2023	39.36	39.68	38.94	39.03
3507	NYSE	AGR	Mon, Feb 27, 2023	40.58	40.84	39.95	39.52
3506	NYSE	AGR	Fri, Feb 24, 2023	40.39	40.56	39.80	40.42
3505	NYSE	AGR	Thu, Feb 23, 2023	41.00	41.30	40.48	40.86
3504	NYSE	AGR	Wed, Feb 22, 2023	40.26	41.68	40.13	41.01
3503	NYSE	AGR	Tue, Feb 21, 2023	41.19	41.27	40.23	40.36
3502	NYSE	AGR	Fri, Feb 17, 2023	40.60	41.45	40.46	41.34
3501	NYSE	AGR	Thu, Feb 16, 2023	40.68	40.83	40.26	40.53
3500	NYSE	AGR	Wed, Feb 15, 2023	40.49	41.13	40.35	41.12
3499	NYSE	AGR	Tue, Feb 14, 2023	40.79	41.19	40.56	40.59
3498	NYSE	AGR	Mon, Feb 13, 2023	40.59	41.05	40.59	40.95
3497	NYSE	AGR	Fri, Feb 10, 2023	39.77	40.63	39.71	40.59
3496	NYSE	AGR	Thu, Feb 9, 2023	40.56	40.72	39.40	39.66
3495	NYSE	AGR	Wed, Feb 8, 2023	40.97	41.16	40.29	40.47
3494	NYSE	AGR	Tue, Feb 7, 2023	41.31	41.38	40.76	41.19
3493	NYSE	AGR	Mon, Feb 6, 2023	41.57	41.71	41.03	41.53
3492	NYSE	AGR	Fri, Feb 3, 2023	41.90	41.96	40.89	41.65
3491	NYSE	AGR	Thu, Feb 2, 2023	42.77	42.96	42.34	42.38
3490	NYSE	AGR	Wed, Feb 1, 2023	42.00	43.01	41.80	42.69
3489	NYSE	AGR	Tue, Jan 31, 2023	42.11	42.17	41.70	42.17
3488	NYSE	AGR	Mon, Jan 30, 2023	42.19	42.54	42.10	42.10
3487	NYSE	AGR	Fri, Jan 27, 2023	42.18	42.36	41.90	42.16
3486	NYSE	AGR	Thu, Jan 26, 2023	41.88	42.25	41.83	42.19
3485	NYSE	AGR	Wed, Jan 25, 2023	42.36	42.57	41.56	42.03
3484	NYSE	AGR	Tue, Jan 24, 2023	42.49	42.99	42.25	42.72
3483	NYSE	AGR	Mon, Jan 23, 2023	42.49	42.88	42.18	42.63
3482	NYSE	AGR	Fri, Jan 20, 2023	42.43	42.58	41.85	42.57
3481	NYSE	AGR	Thu, Jan 19, 2023	42.34	42.47	42.07	42.31
3480	NYSE	AGR	Wed, Jan 18, 2023	43.51	43.60	42.33	42.34
3479	NYSE	AGR	Tue, Jan 17, 2023	43.28	43.62	43.00	43.27
3478	NYSE	AGR	Fri, Jan 13, 2023	44.00	44.11	42.99	43.40
3477	NYSE	AGR	Thu, Jan 12, 2023	44.60	44.77	44.14	44.28
3476	NYSE	AGR	Wed, Jan 11, 2023	44.04	44.62	44.04	44.54
3475	NYSE	AGR	Tue, Jan 10, 2023	44.07	44.07	43.63	43.92
3474	NYSE	AGR	Mon, Jan 9, 2023	44.06	44.60	43.92	44.33
3473	NYSE	AGR	Fri, Jan 6, 2023	43.37	44.21	43.29	44.19
3472	NYSE	AGR	Thu, Jan 5, 2023	43.53	43.60	42.75	42.93
3471	NYSE	AGR	Wed, Jan 4, 2023	43.38	43.99	43.38	43.72
3470	NYSE	AGR	Tue, Jan 3, 2023	43.33	43.56	42.27	43.14
3469	NYSE	AGR	Fri, Dec 30, 2022	43.54	43.66	42.63	42.98
3468	NYSE	AGR	Thu, Dec 29, 2022	43.12	43.85	43.04	43.54
3467	NYSE	AGR	Wed, Dec 28, 2022	43.52	43.82	42.98	42.98
3466	NYSE	AGR	Tue, Dec 27, 2022	43.16	43.61	42.90	43.47
3465	NYSE	AGR	Fri, Dec 23, 2022	42.49	43.24	42.47	43.24
3464	NYSE	AGR	Thu, Dec 22, 2022	42.76	42.88	42.04	42.62
3463	NYSE	AGR	Wed, Dec 21, 2022	42.08	43.01	42.08	43.00
3462	NYSE	AGR	Tue, Dec 20, 2022	42.07	42.19	41.80	42.02
3461	NYSE	AGR	Mon, Dec 19, 2022	42.08	42.66	41.99	42.10
3460	NYSE	AGR	Fri, Dec 16, 2022	42.37	42.49	41.82	42.09
3459	NYSE	AGR	Thu, Dec 15, 2022	43.26	43.37	42.74	42.77
3458	NYSE	AGR	Wed, Dec 14, 2022	43.75	44.52	43.32	43.53
3457	NYSE	AGR	Tue, Dec 13, 2022	44.26	44.65	43.14	43.71
3456	NYSE	AGR	Mon, Dec 12, 2022	42.86	43.67	42.65	43.65
3455	NYSE	AGR	Fri, Dec 9, 2022	42.46	43.07	42.46	42.64
3454	NYSE	AGR	Thu, Dec 8, 2022	42.32	42.76	42.01	42.52
3453	NYSE	AGR	Wed, Dec 7, 2022	42.96	43.06	42.28	42.32
3452	NYSE	AGR	Tue, Dec 6, 2022	42.89	43.05	42.44	42.89
3451	NYSE	AGR	Mon, Dec 5, 2022	42.73	43.00	42.40	42.89
3450	NYSE	AGR	Fri, Dec 2, 2022	42.54	43.15	42.27	42.95
3449	NYSE	AGR	Thu, Dec 1, 2022	42.92	43.52	42.70	42.84
3448	NYSE	AGR	Wed, Nov 30, 2022	41.40	42.78	41.33	42.77
3447	NYSE	AGR	Tue, Nov 29, 2022	42.05	42.06	41.66	41.52
3446	NYSE	AGR	Mon, Nov 28, 2022	42.31	42.43	41.97	42.41
3445	NYSE	AGR	Fri, Nov 25, 2022	42.54	42.78	42.42	42.58
3444	NYSE	AGR	Wed, Nov 23, 2022	41.88	42.33	41.72	42.33
3443	NYSE	AGR	Tue, Nov 22, 2022	41.63	42.27	41.62	42.01
3442	NYSE	AGR	Mon, Nov 21, 2022	41.49	41.97	41.31	41.40
3441	NYSE	AGR	Fri, Nov 18, 2022	40.96	41.80	40.83	41.70
3440	NYSE	AGR	Thu, Nov 17, 2022	40.46	40.67	40.05	40.47
3439	NYSE	AGR	Wed, Nov 16, 2022	40.84	41.47	40.80	40.82
3438	NYSE	AGR	Tue, Nov 15, 2022	41.16	41.42	40.46	40.92
3437	NYSE	AGR	Mon, Nov 14, 2022	40.99	41.44	40.73	40.75
3436	NYSE	AGR	Fri, Nov 11, 2022	41.27	41.34	40.58	41.10
3435	NYSE	AGR	Thu, Nov 10, 2022	40.63	41.46	40.03	41.41
3434	NYSE	AGR	Wed, Nov 9, 2022	39.30	39.68	39.19	39.35
3433	NYSE	AGR	Tue, Nov 8, 2022	39.51	39.81	39.06	39.43
3432	NYSE	AGR	Mon, Nov 7, 2022	40.43	40.47	38.83	39.44
3431	NYSE	AGR	Fri, Nov 4, 2022	40.64	41.12	40.24	40.56
3430	NYSE	AGR	Thu, Nov 3, 2022	40.33	40.84	39.86	40.54
3429	NYSE	AGR	Wed, Nov 2, 2022	40.67	41.71	40.45	40.69
3428	NYSE	AGR	Tue, Nov 1, 2022	40.73	40.96	40.42	40.61
3427	NYSE	AGR	Mon, Oct 31, 2022	40.91	41.09	40.54	40.68
3426	NYSE	AGR	Fri, Oct 28, 2022	40.18	40.99	40.13	40.91
3425	NYSE	AGR	Thu, Oct 27, 2022	40.35	40.64	39.85	40.02
3424	NYSE	AGR	Wed, Oct 26, 2022	40.50	40.95	39.66	39.99
3423	NYSE	AGR	Tue, Oct 25, 2022	39.91	40.88	39.83	40.79
3422	NYSE	AGR	Mon, Oct 24, 2022	39.77	40.20	39.35	39.83
3421	NYSE	AGR	Fri, Oct 21, 2022	38.85	39.57	38.60	39.43
3420	NYSE	AGR	Thu, Oct 20, 2022	39.46	39.61	38.52	38.74
3419	NYSE	AGR	Wed, Oct 19, 2022	39.76	40.08	39.30	39.67
3418	NYSE	AGR	Tue, Oct 18, 2022	40.59	40.87	40.17	40.48
3417	NYSE	AGR	Mon, Oct 17, 2022	39.85	40.50	39.78	40.02
3416	NYSE	AGR	Fri, Oct 14, 2022	40.03	40.49	39.17	39.45
3415	NYSE	AGR	Thu, Oct 13, 2022	37.64	39.46	37.64	39.35
3414	NYSE	AGR	Wed, Oct 12, 2022	39.24	39.25	38.26	38.29
3413	NYSE	AGR	Tue, Oct 11, 2022	39.23	39.80	38.83	39.44
3412	NYSE	AGR	Mon, Oct 10, 2022	39.79	40.17	39.41	39.43
3411	NYSE	AGR	Fri, Oct 7, 2022	40.97	41.03	39.30	39.64
3410	NYSE	AGR	Thu, Oct 6, 2022	42.44	42.44	40.94	41.01
3409	NYSE	AGR	Wed, Oct 5, 2022	43.02	43.02	42.08	42.54
3408	NYSE	AGR	Tue, Oct 4, 2022	42.54	43.53	42.54	43.52
3407	NYSE	AGR	Mon, Oct 3, 2022	42.33	43.12	41.68	42.64
3406	NYSE	AGR	Fri, Sep 30, 2022	42.74	42.74	41.60	41.70
3405	NYSE	AGR	Thu, Sep 29, 2022	43.92	44.10	42.24	42.32
3404	NYSE	AGR	Wed, Sep 28, 2022	43.94	44.59	43.26	44.26
3403	NYSE	AGR	Tue, Sep 27, 2022	44.72	44.88	43.57	43.68
3402	NYSE	AGR	Mon, Sep 26, 2022	44.86	45.30	43.73	44.33
3401	NYSE	AGR	Fri, Sep 23, 2022	46.13	46.34	44.93	45.28
3400	NYSE	AGR	Thu, Sep 22, 2022	48.83	48.98	46.12	46.71
3399	NYSE	AGR	Wed, Sep 21, 2022	49.49	49.97	48.61	48.61
3398	NYSE	AGR	Tue, Sep 20, 2022	49.88	49.99	49.00	49.24
3397	NYSE	AGR	Mon, Sep 19, 2022	49.28	50.30	49.22	50.26
3396	NYSE	AGR	Fri, Sep 16, 2022	49.23	49.53	49.04	49.32
3395	NYSE	AGR	Thu, Sep 15, 2022	49.76	49.82	49.13	49.23
3394	NYSE	AGR	Wed, Sep 14, 2022	49.44	50.34	49.39	49.96
3393	NYSE	AGR	Tue, Sep 13, 2022	49.87	50.22	49.25	49.35
3392	NYSE	AGR	Mon, Sep 12, 2022	49.94	50.59	49.77	50.29
3391	NYSE	AGR	Fri, Sep 9, 2022	49.61	49.93	49.31	49.65
3390	NYSE	AGR	Thu, Sep 8, 2022	49.32	49.79	49.16	49.46
3389	NYSE	AGR	Wed, Sep 7, 2022	48.50	49.62	48.50	49.46
3388	NYSE	AGR	Tue, Sep 6, 2022	49.12	49.23	48.43	48.60
3387	NYSE	AGR	Fri, Sep 2, 2022	49.25	50.19	48.86	49.08
3386	NYSE	AGR	Thu, Sep 1, 2022	49.07	49.27	48.35	48.97
3385	NYSE	AGR	Wed, Aug 31, 2022	50.27	50.37	49.29	48.96
3384	NYSE	AGR	Tue, Aug 30, 2022	50.11	50.48	49.70	50.18
3383	NYSE	AGR	Mon, Aug 29, 2022	49.92	50.34	49.58	50.03
3382	NYSE	AGR	Fri, Aug 26, 2022	50.77	50.85	49.99	50.09
3381	NYSE	AGR	Thu, Aug 25, 2022	50.07	50.71	49.68	50.67
3380	NYSE	AGR	Wed, Aug 24, 2022	50.00	50.24	49.63	50.09
3379	NYSE	AGR	Tue, Aug 23, 2022	50.19	50.19	49.39	49.75
3378	NYSE	AGR	Mon, Aug 22, 2022	50.72	50.77	50.00	50.09
3377	NYSE	AGR	Fri, Aug 19, 2022	51.49	51.64	50.79	50.95
3376	NYSE	AGR	Thu, Aug 18, 2022	51.61	51.62	51.07	51.30
3375	NYSE	AGR	Wed, Aug 17, 2022	51.43	51.71	51.32	51.51
3374	NYSE	AGR	Tue, Aug 16, 2022	50.99	51.63	50.99	51.63
3373	NYSE	AGR	Mon, Aug 15, 2022	50.68	51.16	50.32	51.11
3372	NYSE	AGR	Fri, Aug 12, 2022	49.89	50.90	49.89	50.89
3371	NYSE	AGR	Thu, Aug 11, 2022	50.00	50.56	49.71	49.80
3370	NYSE	AGR	Wed, Aug 10, 2022	49.94	49.94	49.52	49.91
3369	NYSE	AGR	Tue, Aug 9, 2022	49.25	49.91	49.16	49.78
3368	NYSE	AGR	Mon, Aug 8, 2022	49.04	49.61	48.98	49.18
3367	NYSE	AGR	Fri, Aug 5, 2022	49.60	49.60	48.43	48.83
3366	NYSE	AGR	Thu, Aug 4, 2022	49.51	49.87	49.30	49.75
3365	NYSE	AGR	Wed, Aug 3, 2022	48.85	49.57	48.26	49.50
3364	NYSE	AGR	Tue, Aug 2, 2022	48.98	49.11	48.27	48.71
3363	NYSE	AGR	Mon, Aug 1, 2022	48.67	48.96	48.12	48.82
3362	NYSE	AGR	Fri, Jul 29, 2022	48.35	48.92	48.35	48.73
3361	NYSE	AGR	Thu, Jul 28, 2022	47.49	48.79	47.30	48.67
3360	NYSE	AGR	Wed, Jul 27, 2022	47.26	47.57	46.04	46.89
3359	NYSE	AGR	Tue, Jul 26, 2022	45.51	46.58	45.51	46.44
3358	NYSE	AGR	Mon, Jul 25, 2022	45.47	45.98	45.29	45.63
3357	NYSE	AGR	Fri, Jul 22, 2022	45.27	45.65	44.75	45.34
3356	NYSE	AGR	Thu, Jul 21, 2022	44.77	44.99	44.41	44.97
3355	NYSE	AGR	Wed, Jul 20, 2022	45.59	45.71	44.82	44.88
3354	NYSE	AGR	Tue, Jul 19, 2022	44.95	45.47	44.72	45.34
3353	NYSE	AGR	Mon, Jul 18, 2022	45.22	45.30	44.51	44.54
3352	NYSE	AGR	Fri, Jul 15, 2022	45.37	45.76	44.42	45.52
3351	NYSE	AGR	Thu, Jul 14, 2022	44.12	44.98	44.12	44.97
3350	NYSE	AGR	Wed, Jul 13, 2022	45.07	45.39	44.72	44.86
3349	NYSE	AGR	Tue, Jul 12, 2022	45.44	45.94	45.18	45.44
3348	NYSE	AGR	Mon, Jul 11, 2022	45.68	46.15	45.35	45.71
3347	NYSE	AGR	Fri, Jul 8, 2022	46.10	46.27	45.67	45.95
3346	NYSE	AGR	Thu, Jul 7, 2022	46.19	46.50	45.81	46.03
3345	NYSE	AGR	Wed, Jul 6, 2022	45.90	46.73	45.59	46.35
3344	NYSE	AGR	Tue, Jul 5, 2022	47.66	47.66	45.05	45.65
3343	NYSE	AGR	Fri, Jul 1, 2022	46.32	47.92	46.05	47.83
3342	NYSE	AGR	Thu, Jun 30, 2022	45.74	46.47	45.48	46.12
3341	NYSE	AGR	Wed, Jun 29, 2022	46.15	46.49	45.77	46.06
3340	NYSE	AGR	Tue, Jun 28, 2022	46.14	46.67	45.85	46.02
3339	NYSE	AGR	Mon, Jun 27, 2022	44.73	46.17	44.55	45.94
3338	NYSE	AGR	Fri, Jun 24, 2022	45.82	46.77	45.72	46.12
3337	NYSE	AGR	Thu, Jun 23, 2022	44.91	45.92	44.84	45.75
3336	NYSE	AGR	Wed, Jun 22, 2022	44.02	45.24	44.02	44.78
3335	NYSE	AGR	Tue, Jun 21, 2022	43.62	44.42	43.59	44.17
3334	NYSE	AGR	Fri, Jun 17, 2022	43.52	44.26	43.03	43.71
3333	NYSE	AGR	Thu, Jun 16, 2022	43.14	43.74	42.99	43.52
3332	NYSE	AGR	Wed, Jun 15, 2022	43.81	44.19	42.94	43.67
3331	NYSE	AGR	Tue, Jun 14, 2022	45.10	45.32	42.79	43.26
3330	NYSE	AGR	Mon, Jun 13, 2022	46.44	46.73	45.16	45.26
3329	NYSE	AGR	Fri, Jun 10, 2022	46.10	47.08	46.06	46.79
3328	NYSE	AGR	Thu, Jun 9, 2022	46.46	46.97	46.28	46.32
3327	NYSE	AGR	Wed, Jun 8, 2022	47.44	47.53	46.36	46.40
3326	NYSE	AGR	Tue, Jun 7, 2022	47.45	47.59	46.68	47.59
3325	NYSE	AGR	Mon, Jun 6, 2022	47.54	47.98	47.26	47.64
3324	NYSE	AGR	Fri, Jun 3, 2022	47.59	47.76	47.36	47.37
3323	NYSE	AGR	Thu, Jun 2, 2022	47.53	47.66	46.45	47.59
3322	NYSE	AGR	Wed, Jun 1, 2022	47.57	47.91	47.18	47.28
3321	NYSE	AGR	Tue, May 31, 2022	47.81	47.96	47.21	47.59
3320	NYSE	AGR	Fri, May 27, 2022	47.63	48.13	47.38	48.12
3319	NYSE	AGR	Thu, May 26, 2022	48.40	48.74	47.75	47.89
3318	NYSE	AGR	Wed, May 25, 2022	48.68	48.68	48.09	48.47
3317	NYSE	AGR	Tue, May 24, 2022	47.56	48.69	46.76	48.61
3316	NYSE	AGR	Mon, May 23, 2022	47.92	48.40	47.49	47.65
3315	NYSE	AGR	Fri, May 20, 2022	47.17	47.64	46.75	47.62
3314	NYSE	AGR	Thu, May 19, 2022	46.62	47.24	46.14	47.07
3313	NYSE	AGR	Wed, May 18, 2022	46.16	47.40	46.01	46.63
3312	NYSE	AGR	Tue, May 17, 2022	45.05	45.78	44.44	45.76
3311	NYSE	AGR	Mon, May 16, 2022	44.60	45.10	44.23	44.84
3310	NYSE	AGR	Fri, May 13, 2022	44.30	44.55	43.91	44.53
3309	NYSE	AGR	Thu, May 12, 2022	43.55	44.09	43.08	44.08
3308	NYSE	AGR	Wed, May 11, 2022	43.90	44.33	43.51	43.61
3307	NYSE	AGR	Tue, May 10, 2022	44.56	45.42	43.52	44.12
3306	NYSE	AGR	Mon, May 9, 2022	44.41	44.55	43.96	44.28
3305	NYSE	AGR	Fri, May 6, 2022	44.29	44.77	43.99	44.65
3304	NYSE	AGR	Thu, May 5, 2022	44.51	44.62	44.02	44.23
3303	NYSE	AGR	Wed, May 4, 2022	43.67	44.81	43.65	44.75
3302	NYSE	AGR	Tue, May 3, 2022	44.15	44.46	43.55	43.60
3301	NYSE	AGR	Mon, May 2, 2022	44.37	44.42	43.07	43.83
3300	NYSE	AGR	Fri, Apr 29, 2022	45.10	45.15	44.28	44.35
3299	NYSE	AGR	Thu, Apr 28, 2022	45.58	45.63	45.00	45.29
3298	NYSE	AGR	Wed, Apr 27, 2022	47.18	47.18	45.33	45.42
3297	NYSE	AGR	Tue, Apr 26, 2022	46.97	47.14	46.20	46.42
3296	NYSE	AGR	Mon, Apr 25, 2022	47.47	47.49	46.39	46.99
3295	NYSE	AGR	Fri, Apr 22, 2022	48.92	49.05	47.53	47.60
3294	NYSE	AGR	Thu, Apr 21, 2022	49.16	49.38	48.80	48.83
3293	NYSE	AGR	Wed, Apr 20, 2022	49.16	49.61	49.16	49.22
3292	NYSE	AGR	Tue, Apr 19, 2022	48.64	48.93	48.35	48.66
3291	NYSE	AGR	Mon, Apr 18, 2022	48.88	49.20	48.33	48.53
3290	NYSE	AGR	Thu, Apr 14, 2022	48.45	49.27	48.30	48.93
3289	NYSE	AGR	Wed, Apr 13, 2022	48.62	48.99	48.10	48.49
3288	NYSE	AGR	Tue, Apr 12, 2022	48.34	49.29	48.16	48.78
3287	NYSE	AGR	Mon, Apr 11, 2022	48.66	49.48	48.19	48.48
3286	NYSE	AGR	Fri, Apr 8, 2022	47.62	48.78	47.60	48.20
3285	NYSE	AGR	Thu, Apr 7, 2022	47.77	48.03	47.35	47.38
3284	NYSE	AGR	Wed, Apr 6, 2022	47.17	48.04	46.96	47.80
3283	NYSE	AGR	Tue, Apr 5, 2022	47.14	47.75	46.93	47.17
3282	NYSE	AGR	Mon, Apr 4, 2022	47.33	47.44	46.60	47.01
3281	NYSE	AGR	Fri, Apr 1, 2022	46.75	47.49	46.47	47.49
3280	NYSE	AGR	Thu, Mar 31, 2022	46.85	47.38	46.74	46.74
3279	NYSE	AGR	Wed, Mar 30, 2022	46.65	46.84	46.22	46.83
3278	NYSE	AGR	Tue, Mar 29, 2022	46.58	46.72	46.19	46.64
3277	NYSE	AGR	Mon, Mar 28, 2022	45.84	46.39	45.62	46.39
3276	NYSE	AGR	Fri, Mar 25, 2022	45.07	45.75	44.94	45.75
3275	NYSE	AGR	Thu, Mar 24, 2022	44.93	45.15	44.59	44.91
3274	NYSE	AGR	Wed, Mar 23, 2022	45.00	45.14	44.42	44.87
3273	NYSE	AGR	Tue, Mar 22, 2022	45.50	45.74	44.85	45.02
3272	NYSE	AGR	Mon, Mar 21, 2022	44.72	45.45	44.72	45.23
3271	NYSE	AGR	Fri, Mar 18, 2022	44.82	45.11	44.28	44.66
3270	NYSE	AGR	Thu, Mar 17, 2022	44.69	45.42	44.33	44.98
3269	NYSE	AGR	Wed, Mar 16, 2022	44.77	45.05	44.11	44.75
3268	NYSE	AGR	Tue, Mar 15, 2022	44.60	45.17	44.32	44.73
3267	NYSE	AGR	Mon, Mar 14, 2022	44.86	45.20	43.97	44.35
3266	NYSE	AGR	Fri, Mar 11, 2022	44.99	45.22	44.59	44.72
3265	NYSE	AGR	Thu, Mar 10, 2022	44.91	45.19	44.20	44.64
3264	NYSE	AGR	Wed, Mar 9, 2022	45.58	45.79	45.07	45.18
3263	NYSE	AGR	Tue, Mar 8, 2022	45.85	46.20	45.01	45.32
3262	NYSE	AGR	Mon, Mar 7, 2022	44.87	45.92	44.63	45.67
3261	NYSE	AGR	Fri, Mar 4, 2022	44.98	45.23	43.77	45.03
3260	NYSE	AGR	Thu, Mar 3, 2022	44.27	45.42	44.27	45.42
3259	NYSE	AGR	Wed, Mar 2, 2022	44.25	44.38	43.80	44.09
3258	NYSE	AGR	Tue, Mar 1, 2022	44.79	45.00	43.46	44.13
3257	NYSE	AGR	Mon, Feb 28, 2022	44.25	44.99	43.98	44.87
3256	NYSE	AGR	Fri, Feb 25, 2022	43.81	44.93	43.81	44.49
3255	NYSE	AGR	Thu, Feb 24, 2022	42.50	43.51	42.20	43.39
3254	NYSE	AGR	Wed, Feb 23, 2022	43.63	44.60	43.13	43.60
3253	NYSE	AGR	Tue, Feb 22, 2022	43.52	43.97	43.22	43.51
3252	NYSE	AGR	Fri, Feb 18, 2022	44.05	44.53	43.74	43.84
3251	NYSE	AGR	Thu, Feb 17, 2022	43.79	44.41	43.21	44.14
3250	NYSE	AGR	Wed, Feb 16, 2022	43.85	44.14	43.58	43.89
3249	NYSE	AGR	Tue, Feb 15, 2022	44.38	44.57	43.66	43.88
3248	NYSE	AGR	Mon, Feb 14, 2022	44.63	44.71	43.80	44.12
3247	NYSE	AGR	Fri, Feb 11, 2022	44.82	45.46	44.40	44.55
3246	NYSE	AGR	Thu, Feb 10, 2022	45.51	45.66	44.52	44.62
3245	NYSE	AGR	Wed, Feb 9, 2022	45.81	46.20	45.47	45.80
3244	NYSE	AGR	Tue, Feb 8, 2022	45.74	46.00	45.58	45.71
3243	NYSE	AGR	Mon, Feb 7, 2022	45.27	45.76	45.11	45.60
3242	NYSE	AGR	Fri, Feb 4, 2022	45.85	46.03	45.33	45.50
3241	NYSE	AGR	Thu, Feb 3, 2022	46.60	46.60	45.79	46.03
3240	NYSE	AGR	Wed, Feb 2, 2022	46.28	46.76	46.20	46.55
3239	NYSE	AGR	Tue, Feb 1, 2022	46.68	46.87	45.77	46.21
3238	NYSE	AGR	Mon, Jan 31, 2022	45.86	46.73	45.86	46.72
3237	NYSE	AGR	Fri, Jan 28, 2022	45.10	46.02	44.88	45.93
3236	NYSE	AGR	Thu, Jan 27, 2022	45.35	45.66	44.84	45.32
3235	NYSE	AGR	Wed, Jan 26, 2022	45.32	45.59	44.50	44.85
3234	NYSE	AGR	Tue, Jan 25, 2022	45.13	45.78	44.91	45.09
3233	NYSE	AGR	Mon, Jan 24, 2022	45.89	46.01	44.61	45.55
3232	NYSE	AGR	Fri, Jan 21, 2022	46.21	46.53	45.89	46.13
3231	NYSE	AGR	Thu, Jan 20, 2022	47.14	47.48	46.12	46.23
3230	NYSE	AGR	Wed, Jan 19, 2022	47.15	47.64	47.01	47.27
3229	NYSE	AGR	Tue, Jan 18, 2022	47.73	48.09	47.08	47.29
3228	NYSE	AGR	Fri, Jan 14, 2022	48.50	48.51	47.74	48.04
3227	NYSE	AGR	Thu, Jan 13, 2022	48.28	48.58	48.01	48.54
3226	NYSE	AGR	Wed, Jan 12, 2022	48.15	48.35	47.88	48.23
3225	NYSE	AGR	Tue, Jan 11, 2022	48.45	48.67	47.77	48.16
3224	NYSE	AGR	Mon, Jan 10, 2022	49.36	49.38	48.18	48.36
3223	NYSE	AGR	Fri, Jan 7, 2022	49.59	50.41	49.35	50.14
3222	NYSE	AGR	Thu, Jan 6, 2022	49.99	50.34	49.63	49.66
3221	NYSE	AGR	Wed, Jan 5, 2022	49.74	50.68	49.28	49.93
3220	NYSE	AGR	Tue, Jan 4, 2022	49.54	50.31	49.38	49.59
3219	NYSE	AGR	Mon, Jan 3, 2022	49.87	50.02	49.05	49.64
3218	NYSE	AGR	Fri, Dec 31, 2021	50.26	50.51	49.78	49.88
3217	NYSE	AGR	Thu, Dec 30, 2021	50.13	50.40	49.89	50.25
3216	NYSE	AGR	Wed, Dec 29, 2021	49.40	50.05	49.26	49.93
3215	NYSE	AGR	Tue, Dec 28, 2021	48.60	49.45	48.41	49.35
3214	NYSE	AGR	Mon, Dec 27, 2021	48.77	48.80	48.11	48.46
3213	NYSE	AGR	Thu, Dec 23, 2021	48.53	48.97	48.40	48.82
3212	NYSE	AGR	Wed, Dec 22, 2021	47.96	48.54	47.96	48.36
3211	NYSE	AGR	Tue, Dec 21, 2021	48.42	48.55	47.61	47.94
3210	NYSE	AGR	Mon, Dec 20, 2021	47.66	48.13	47.33	48.06
3209	NYSE	AGR	Fri, Dec 17, 2021	48.14	49.33	47.38	47.91
3208	NYSE	AGR	Thu, Dec 16, 2021	48.23	49.01	47.65	48.48
3207	NYSE	AGR	Wed, Dec 15, 2021	48.32	48.56	48.04	48.45
3206	NYSE	AGR	Tue, Dec 14, 2021	48.32	48.76	48.03	48.19
3205	NYSE	AGR	Mon, Dec 13, 2021	47.99	48.67	47.87	48.29
3204	NYSE	AGR	Fri, Dec 10, 2021	48.63	49.05	48.03	48.21
3203	NYSE	AGR	Thu, Dec 9, 2021	50.52	50.65	48.86	48.75
3202	NYSE	AGR	Wed, Dec 8, 2021	51.08	51.35	50.65	50.97
3201	NYSE	AGR	Tue, Dec 7, 2021	50.66	51.17	50.47	51.01
3200	NYSE	AGR	Mon, Dec 6, 2021	50.74	51.35	50.32	50.69
3199	NYSE	AGR	Fri, Dec 3, 2021	49.72	50.44	49.07	50.39
3198	NYSE	AGR	Thu, Dec 2, 2021	50.68	50.84	48.78	49.42
3197	NYSE	AGR	Wed, Dec 1, 2021	50.88	52.31	50.65	50.85
3196	NYSE	AGR	Tue, Nov 30, 2021	51.95	51.95	50.56	50.62
3195	NYSE	AGR	Mon, Nov 29, 2021	52.00	52.51	51.53	52.28
3194	NYSE	AGR	Fri, Nov 26, 2021	51.75	52.34	51.47	51.67
3193	NYSE	AGR	Wed, Nov 24, 2021	51.99	52.27	51.95	52.21
3192	NYSE	AGR	Tue, Nov 23, 2021	51.61	52.15	51.57	52.01
3191	NYSE	AGR	Mon, Nov 22, 2021	51.25	52.01	50.95	51.68
3190	NYSE	AGR	Fri, Nov 19, 2021	51.26	51.92	51.02	51.15
3189	NYSE	AGR	Thu, Nov 18, 2021	51.23	51.45	50.95	51.05
3188	NYSE	AGR	Wed, Nov 17, 2021	50.94	51.35	50.72	51.33
3187	NYSE	AGR	Tue, Nov 16, 2021	50.95	51.23	50.75	50.94
3186	NYSE	AGR	Mon, Nov 15, 2021	50.64	51.08	50.23	51.03
3185	NYSE	AGR	Fri, Nov 12, 2021	50.63	50.80	50.30	50.43
3184	NYSE	AGR	Thu, Nov 11, 2021	50.72	50.93	50.12	50.51
3183	NYSE	AGR	Wed, Nov 10, 2021	50.31	50.84	50.28	50.84
3182	NYSE	AGR	Tue, Nov 9, 2021	50.40	50.52	50.10	50.27
3181	NYSE	AGR	Mon, Nov 8, 2021	51.56	51.56	49.99	50.21
3180	NYSE	AGR	Fri, Nov 5, 2021	51.12	51.71	50.83	51.45
3179	NYSE	AGR	Thu, Nov 4, 2021	51.37	51.79	50.50	51.16
3178	NYSE	AGR	Wed, Nov 3, 2021	52.49	52.49	51.33	51.60
3177	NYSE	AGR	Tue, Nov 2, 2021	52.60	52.77	51.87	52.62
3176	NYSE	AGR	Mon, Nov 1, 2021	52.66	53.06	52.38	52.58
3175	NYSE	AGR	Fri, Oct 29, 2021	52.78	53.28	52.52	52.70
3174	NYSE	AGR	Thu, Oct 28, 2021	52.53	53.31	52.53	53.30
3173	NYSE	AGR	Wed, Oct 27, 2021	52.32	53.25	51.67	52.54
3172	NYSE	AGR	Tue, Oct 26, 2021	52.28	53.25	52.19	52.38
3171	NYSE	AGR	Mon, Oct 25, 2021	52.07	52.38	51.93	52.11
3170	NYSE	AGR	Fri, Oct 22, 2021	52.15	52.51	52.05	52.39
3169	NYSE	AGR	Thu, Oct 21, 2021	52.69	52.92	52.13	52.14
3168	NYSE	AGR	Wed, Oct 20, 2021	51.72	52.92	51.61	52.81
3167	NYSE	AGR	Tue, Oct 19, 2021	50.69	51.63	50.53	51.56
3166	NYSE	AGR	Mon, Oct 18, 2021	50.65	50.79	50.21	50.51
3165	NYSE	AGR	Fri, Oct 15, 2021	52.84	52.86	50.98	51.02
3164	NYSE	AGR	Thu, Oct 14, 2021	52.79	53.14	52.73	53.02
3163	NYSE	AGR	Wed, Oct 13, 2021	51.79	52.57	51.76	52.46
3162	NYSE	AGR	Tue, Oct 12, 2021	51.75	52.82	51.65	52.14
3161	NYSE	AGR	Mon, Oct 11, 2021	52.35	53.95	51.44	52.00
3160	NYSE	AGR	Fri, Oct 8, 2021	50.80	51.03	50.49	50.82
3159	NYSE	AGR	Thu, Oct 7, 2021	50.64	51.11	50.55	50.70
3158	NYSE	AGR	Wed, Oct 6, 2021	49.30	50.58	49.01	50.56
3157	NYSE	AGR	Tue, Oct 5, 2021	49.57	49.83	49.24	49.48
3156	NYSE	AGR	Mon, Oct 4, 2021	48.70	49.83	48.70	49.55
3155	NYSE	AGR	Fri, Oct 1, 2021	48.91	49.12	48.44	48.74
3154	NYSE	AGR	Thu, Sep 30, 2021	49.41	49.67	48.60	48.60
3153	NYSE	AGR	Wed, Sep 29, 2021	48.76	49.41	48.46	49.37
3152	NYSE	AGR	Tue, Sep 28, 2021	49.79	49.96	48.46	48.62
3151	NYSE	AGR	Mon, Sep 27, 2021	50.75	51.09	49.80	49.86
3150	NYSE	AGR	Fri, Sep 24, 2021	50.85	51.08	50.61	50.70
3149	NYSE	AGR	Thu, Sep 23, 2021	50.98	51.61	50.77	50.89
3148	NYSE	AGR	Wed, Sep 22, 2021	50.41	51.16	50.09	50.82
3147	NYSE	AGR	Tue, Sep 21, 2021	50.12	50.57	49.92	50.17
3146	NYSE	AGR	Mon, Sep 20, 2021	50.07	50.66	49.52	50.12
3145	NYSE	AGR	Fri, Sep 17, 2021	51.13	51.23	50.33	50.42
3144	NYSE	AGR	Thu, Sep 16, 2021	51.67	51.67	50.93	51.10
3143	NYSE	AGR	Wed, Sep 15, 2021	51.83	52.04	51.58	51.71
3142	NYSE	AGR	Tue, Sep 14, 2021	52.26	52.43	51.73	51.86
3141	NYSE	AGR	Mon, Sep 13, 2021	52.73	53.19	52.05	52.08
3140	NYSE	AGR	Fri, Sep 10, 2021	53.28	53.54	52.22	52.25
3139	NYSE	AGR	Thu, Sep 9, 2021	53.71	53.91	53.39	53.44
3138	NYSE	AGR	Wed, Sep 8, 2021	53.24	54.19	53.00	53.96
3137	NYSE	AGR	Tue, Sep 7, 2021	54.58	54.58	53.16	53.22
3136	NYSE	AGR	Fri, Sep 3, 2021	55.33	55.33	54.40	54.68
3135	NYSE	AGR	Thu, Sep 2, 2021	54.90	55.30	54.74	55.30
3134	NYSE	AGR	Wed, Sep 1, 2021	54.87	55.57	54.59	54.88
3133	NYSE	AGR	Tue, Aug 31, 2021	54.61	54.93	54.33	54.65
3132	NYSE	AGR	Mon, Aug 30, 2021	54.34	54.77	54.19	54.75
3131	NYSE	AGR	Fri, Aug 27, 2021	54.07	54.44	53.96	54.34
3130	NYSE	AGR	Thu, Aug 26, 2021	53.76	54.25	53.49	54.05
3129	NYSE	AGR	Wed, Aug 25, 2021	53.89	54.07	53.56	53.89
3128	NYSE	AGR	Tue, Aug 24, 2021	54.09	54.41	53.77	53.82
3127	NYSE	AGR	Mon, Aug 23, 2021	54.78	54.78	53.62	53.71
3126	NYSE	AGR	Fri, Aug 20, 2021	54.35	55.30	54.07	54.89
3125	NYSE	AGR	Thu, Aug 19, 2021	54.71	55.16	54.55	54.60
3124	NYSE	AGR	Wed, Aug 18, 2021	55.03	55.03	54.56	54.74
3123	NYSE	AGR	Tue, Aug 17, 2021	54.52	55.07	54.43	54.95
3122	NYSE	AGR	Mon, Aug 16, 2021	54.62	54.98	54.36	54.72
3121	NYSE	AGR	Fri, Aug 13, 2021	53.96	54.53	53.96	54.44
3120	NYSE	AGR	Thu, Aug 12, 2021	53.96	54.58	53.93	54.03
3119	NYSE	AGR	Wed, Aug 11, 2021	53.87	54.29	53.55	53.94
3118	NYSE	AGR	Tue, Aug 10, 2021	53.59	53.91	53.24	53.75
3117	NYSE	AGR	Mon, Aug 9, 2021	53.08	53.70	52.83	53.56
3116	NYSE	AGR	Fri, Aug 6, 2021	52.86	53.47	52.73	52.99
3115	NYSE	AGR	Thu, Aug 5, 2021	52.80	53.09	52.54	52.98
3114	NYSE	AGR	Wed, Aug 4, 2021	52.57	52.81	51.99	52.60
3113	NYSE	AGR	Tue, Aug 3, 2021	52.50	52.91	52.23	52.81
3112	NYSE	AGR	Mon, Aug 2, 2021	52.26	52.88	52.11	52.50
3111	NYSE	AGR	Fri, Jul 30, 2021	52.57	52.84	51.98	52.14
3110	NYSE	AGR	Thu, Jul 29, 2021	52.56	52.66	52.12	52.55
3109	NYSE	AGR	Wed, Jul 28, 2021	53.00	53.10	51.98	52.50
3108	NYSE	AGR	Tue, Jul 27, 2021	51.85	52.93	51.57	52.86
3107	NYSE	AGR	Mon, Jul 26, 2021	51.82	51.99	51.42	51.85
3106	NYSE	AGR	Fri, Jul 23, 2021	51.31	51.87	51.28	51.80
3105	NYSE	AGR	Thu, Jul 22, 2021	51.33	51.79	51.12	51.49
3104	NYSE	AGR	Wed, Jul 21, 2021	51.93	52.61	50.81	51.49
3103	NYSE	AGR	Tue, Jul 20, 2021	52.35	53.30	52.13	52.36
3102	NYSE	AGR	Mon, Jul 19, 2021	53.77	53.95	51.91	52.15
3101	NYSE	AGR	Fri, Jul 16, 2021	53.67	54.05	53.43	53.78
3100	NYSE	AGR	Thu, Jul 15, 2021	52.98	53.55	52.97	53.50
3099	NYSE	AGR	Wed, Jul 14, 2021	52.76	53.45	52.34	53.19
3098	NYSE	AGR	Tue, Jul 13, 2021	52.67	53.10	52.53	52.80
3097	NYSE	AGR	Mon, Jul 12, 2021	52.38	52.97	52.04	52.75
3096	NYSE	AGR	Fri, Jul 9, 2021	51.83	52.52	51.82	52.48
3095	NYSE	AGR	Thu, Jul 8, 2021	51.76	52.06	51.50	51.73
3094	NYSE	AGR	Wed, Jul 7, 2021	51.65	52.05	51.42	51.99
3093	NYSE	AGR	Tue, Jul 6, 2021	51.78	51.78	50.52	51.66
3092	NYSE	AGR	Fri, Jul 2, 2021	51.54	51.72	51.13	51.66
3091	NYSE	AGR	Thu, Jul 1, 2021	51.51	51.91	51.29	51.50
3090	NYSE	AGR	Wed, Jun 30, 2021	51.75	52.05	51.27	51.43
3089	NYSE	AGR	Tue, Jun 29, 2021	52.25	52.66	51.61	51.71
3088	NYSE	AGR	Mon, Jun 28, 2021	52.40	52.63	52.17	52.40
3087	NYSE	AGR	Fri, Jun 25, 2021	51.64	52.32	51.51	52.26
3086	NYSE	AGR	Thu, Jun 24, 2021	51.64	51.99	51.37	51.64
3085	NYSE	AGR	Wed, Jun 23, 2021	51.95	52.33	51.08	51.55
3084	NYSE	AGR	Tue, Jun 22, 2021	52.22	52.66	51.96	52.03
3083	NYSE	AGR	Mon, Jun 21, 2021	51.26	52.63	51.26	52.37
3082	NYSE	AGR	Fri, Jun 18, 2021	52.93	53.10	51.22	51.24
3081	NYSE	AGR	Thu, Jun 17, 2021	53.63	53.81	53.06	53.27
3080	NYSE	AGR	Wed, Jun 16, 2021	55.33	55.36	53.73	53.78
3079	NYSE	AGR	Tue, Jun 15, 2021	55.27	55.34	54.77	55.09
3078	NYSE	AGR	Mon, Jun 14, 2021	55.00	55.25	54.48	55.23
3077	NYSE	AGR	Fri, Jun 11, 2021	55.00	55.29	54.59	54.99
3076	NYSE	AGR	Thu, Jun 10, 2021	54.62	55.05	54.52	55.01
3075	NYSE	AGR	Wed, Jun 9, 2021	53.62	54.61	53.61	54.52
3074	NYSE	AGR	Tue, Jun 8, 2021	53.89	53.89	53.37	53.59
3073	NYSE	AGR	Mon, Jun 7, 2021	53.58	53.90	53.38	53.77
3072	NYSE	AGR	Fri, Jun 4, 2021	53.57	53.94	53.28	53.35
3071	NYSE	AGR	Thu, Jun 3, 2021	52.59	53.54	52.36	53.32
3070	NYSE	AGR	Wed, Jun 2, 2021	52.51	53.27	52.15	52.70
3069	NYSE	AGR	Tue, Jun 1, 2021	52.58	52.67	52.05	52.40
3068	NYSE	AGR	Fri, May 28, 2021	52.64	53.15	52.36	52.68
3067	NYSE	AGR	Thu, May 27, 2021	52.77	52.91	52.31	52.53
3066	NYSE	AGR	Wed, May 26, 2021	52.35	52.71	52.05	52.60
3065	NYSE	AGR	Tue, May 25, 2021	52.78	53.27	52.10	52.19
3064	NYSE	AGR	Mon, May 24, 2021	53.03	53.50	52.74	52.93
3063	NYSE	AGR	Fri, May 21, 2021	52.36	52.97	52.30	52.80
3062	NYSE	AGR	Thu, May 20, 2021	51.91	52.50	51.91	52.29
3061	NYSE	AGR	Wed, May 19, 2021	51.29	52.06	51.15	51.87
3060	NYSE	AGR	Tue, May 18, 2021	51.51	51.98	51.43	51.53
3059	NYSE	AGR	Mon, May 17, 2021	51.92	52.26	51.39	51.53
3058	NYSE	AGR	Fri, May 14, 2021	51.76	52.77	51.75	51.99
3057	NYSE	AGR	Thu, May 13, 2021	50.80	52.93	50.66	51.72
3056	NYSE	AGR	Wed, May 12, 2021	51.40	51.65	50.20	50.31
3055	NYSE	AGR	Tue, May 11, 2021	51.67	51.94	51.16	51.40
3054	NYSE	AGR	Mon, May 10, 2021	51.08	51.83	51.08	51.63
3053	NYSE	AGR	Fri, May 7, 2021	51.02	51.50	50.73	50.96
3052	NYSE	AGR	Thu, May 6, 2021	50.82	51.06	50.38	50.95
3051	NYSE	AGR	Wed, May 5, 2021	51.85	50.83	50.12	50.65
3050	NYSE	AGR	Tue, May 4, 2021	51.21	51.82	50.74	51.64
3049	NYSE	AGR	Mon, May 3, 2021	51.12	51.32	50.50	50.96
3048	NYSE	AGR	Fri, Apr 30, 2021	50.65	50.94	50.46	50.90
3047	NYSE	AGR	Thu, Apr 29, 2021	50.04	50.63	50.04	50.47
3046	NYSE	AGR	Wed, Apr 28, 2021	50.36	50.36	49.76	50.01
3045	NYSE	AGR	Tue, Apr 27, 2021	51.11	51.20	50.24	50.29
3044	NYSE	AGR	Mon, Apr 26, 2021	51.63	51.69	51.08	51.24
3043	NYSE	AGR	Fri, Apr 23, 2021	52.07	52.07	51.35	51.45
3042	NYSE	AGR	Thu, Apr 22, 2021	52.16	52.59	51.80	51.90
3041	NYSE	AGR	Wed, Apr 21, 2021	53.30	53.46	52.18	52.27
3040	NYSE	AGR	Tue, Apr 20, 2021	52.80	53.76	52.80	53.22
3039	NYSE	AGR	Mon, Apr 19, 2021	52.91	53.00	52.24	52.74
3038	NYSE	AGR	Fri, Apr 16, 2021	52.61	52.86	52.37	52.70
3037	NYSE	AGR	Thu, Apr 15, 2021	52.31	52.67	52.03	52.58
3036	NYSE	AGR	Wed, Apr 14, 2021	51.99	52.26	51.75	52.09
3035	NYSE	AGR	Tue, Apr 13, 2021	51.26	52.06	51.20	52.05
3034	NYSE	AGR	Mon, Apr 12, 2021	51.49	51.77	51.22	51.59
3033	NYSE	AGR	Fri, Apr 9, 2021	51.17	51.73	51.16	51.40
3032	NYSE	AGR	Thu, Apr 8, 2021	51.68	51.89	51.08	51.08
3031	NYSE	AGR	Wed, Apr 7, 2021	51.26	51.87	51.22	51.53
3030	NYSE	AGR	Tue, Apr 6, 2021	51.04	51.37	50.68	51.10
3029	NYSE	AGR	Mon, Apr 5, 2021	50.53	51.52	50.51	51.33
3028	NYSE	AGR	Thu, Apr 1, 2021	49.95	50.25	49.42	50.25
3027	NYSE	AGR	Wed, Mar 31, 2021	49.66	50.04	49.43	49.81
3026	NYSE	AGR	Tue, Mar 30, 2021	49.82	50.66	49.25	49.65
3025	NYSE	AGR	Mon, Mar 29, 2021	48.92	50.45	48.92	49.88
3024	NYSE	AGR	Fri, Mar 26, 2021	48.83	49.11	48.25	48.90
3023	NYSE	AGR	Thu, Mar 25, 2021	48.67	49.32	48.36	48.95
3022	NYSE	AGR	Wed, Mar 24, 2021	48.25	48.73	48.21	48.52
3021	NYSE	AGR	Tue, Mar 23, 2021	47.98	48.85	47.73	48.56
3020	NYSE	AGR	Mon, Mar 22, 2021	47.81	48.57	47.50	47.83
3019	NYSE	AGR	Fri, Mar 19, 2021	47.64	48.22	47.19	47.95
3018	NYSE	AGR	Thu, Mar 18, 2021	47.81	48.25	47.35	47.73
3017	NYSE	AGR	Wed, Mar 17, 2021	48.44	48.87	47.79	47.92
3016	NYSE	AGR	Tue, Mar 16, 2021	48.42	48.79	48.36	48.43
3015	NYSE	AGR	Mon, Mar 15, 2021	48.50	48.90	48.44	48.83
3014	NYSE	AGR	Fri, Mar 12, 2021	47.16	48.60	47.13	48.30
3013	NYSE	AGR	Thu, Mar 11, 2021	47.51	47.94	46.89	47.04
3012	NYSE	AGR	Wed, Mar 10, 2021	48.19	48.43	47.69	47.75
3011	NYSE	AGR	Tue, Mar 9, 2021	47.61	48.64	47.61	48.05
3010	NYSE	AGR	Mon, Mar 8, 2021	46.23	47.63	45.76	47.56
3009	NYSE	AGR	Fri, Mar 5, 2021	45.83	46.25	44.90	46.08
3008	NYSE	AGR	Thu, Mar 4, 2021	45.92	46.78	45.38	45.46
3007	NYSE	AGR	Wed, Mar 3, 2021	46.96	46.96	45.07	45.54
3006	NYSE	AGR	Tue, Mar 2, 2021	46.29	46.39	45.62	45.96
3005	NYSE	AGR	Mon, Mar 1, 2021	46.02	46.40	45.95	46.22
3004	NYSE	AGR	Fri, Feb 26, 2021	46.44	46.88	45.48	45.76
3003	NYSE	AGR	Thu, Feb 25, 2021	46.00	46.50	45.60	46.23
3002	NYSE	AGR	Wed, Feb 24, 2021	45.06	46.10	44.83	45.64
3001	NYSE	AGR	Tue, Feb 23, 2021	44.55	45.52	44.49	45.23
3000	NYSE	AGR	Mon, Feb 22, 2021	44.61	45.22	44.10	44.47
2999	NYSE	AGR	Fri, Feb 19, 2021	45.29	45.37	44.48	45.01
2998	NYSE	AGR	Thu, Feb 18, 2021	46.55	46.70	45.35	45.35
2997	NYSE	AGR	Wed, Feb 17, 2021	46.26	46.47	45.86	46.45
2996	NYSE	AGR	Tue, Feb 16, 2021	47.15	47.15	45.25	46.14
2995	NYSE	AGR	Fri, Feb 12, 2021	47.23	47.69	47.04	47.11
2994	NYSE	AGR	Thu, Feb 11, 2021	47.60	47.90	46.99	47.31
2993	NYSE	AGR	Wed, Feb 10, 2021	47.40	47.76	47.15	47.56
2992	NYSE	AGR	Tue, Feb 9, 2021	47.47	47.83	47.02	47.41
2991	NYSE	AGR	Mon, Feb 8, 2021	48.06	48.45	47.22	47.40
2990	NYSE	AGR	Fri, Feb 5, 2021	47.20	47.86	47.18	47.85
2989	NYSE	AGR	Thu, Feb 4, 2021	46.90	47.30	46.44	47.02
2988	NYSE	AGR	Wed, Feb 3, 2021	46.84	47.10	46.44	46.82
2987	NYSE	AGR	Tue, Feb 2, 2021	47.44	47.86	46.91	46.95
2986	NYSE	AGR	Mon, Feb 1, 2021	46.47	47.55	46.21	47.36
2985	NYSE	AGR	Fri, Jan 29, 2021	47.00	47.14	46.23	46.27
2984	NYSE	AGR	Thu, Jan 28, 2021	47.68	48.96	47.04	47.24
2983	NYSE	AGR	Wed, Jan 27, 2021	46.58	48.33	46.45	47.49
2982	NYSE	AGR	Tue, Jan 26, 2021	46.87	47.22	46.29	46.84
2981	NYSE	AGR	Mon, Jan 25, 2021	46.42	47.61	46.00	46.97
2980	NYSE	AGR	Fri, Jan 22, 2021	45.68	46.58	45.25	46.39
2979	NYSE	AGR	Thu, Jan 21, 2021	46.30	46.95	45.69	45.84
2978	NYSE	AGR	Wed, Jan 20, 2021	45.25	46.16	45.00	46.14
2977	NYSE	AGR	Tue, Jan 19, 2021	45.86	46.00	45.25	45.41
2976	NYSE	AGR	Fri, Jan 15, 2021	44.86	45.78	44.45	45.71
2975	NYSE	AGR	Thu, Jan 14, 2021	45.71	45.75	44.64	45.00
2974	NYSE	AGR	Wed, Jan 13, 2021	45.30	45.95	44.93	45.82
2973	NYSE	AGR	Tue, Jan 12, 2021	46.30	46.47	44.96	45.47
2972	NYSE	AGR	Mon, Jan 11, 2021	46.43	47.13	46.04	46.39
2971	NYSE	AGR	Fri, Jan 8, 2021	45.55	47.08	45.27	46.97
2970	NYSE	AGR	Thu, Jan 7, 2021	46.41	46.68	45.38	45.66
2969	NYSE	AGR	Wed, Jan 6, 2021	44.84	46.42	44.67	46.29
2968	NYSE	AGR	Tue, Jan 5, 2021	44.94	45.28	44.02	44.51
2967	NYSE	AGR	Mon, Jan 4, 2021	45.48	45.78	44.78	44.90
2966	NYSE	AGR	Thu, Dec 31, 2020	45.24	45.53	44.94	45.45
2965	NYSE	AGR	Wed, Dec 30, 2020	45.22	45.62	45.13	45.49
2964	NYSE	AGR	Tue, Dec 29, 2020	45.57	45.93	44.95	45.07
2963	NYSE	AGR	Mon, Dec 28, 2020	45.11	45.48	44.87	45.45
2962	NYSE	AGR	Thu, Dec 24, 2020	44.94	45.02	44.41	44.88
2961	NYSE	AGR	Wed, Dec 23, 2020	44.59	45.28	44.53	44.74
2960	NYSE	AGR	Tue, Dec 22, 2020	44.72	45.26	44.39	44.43
2959	NYSE	AGR	Mon, Dec 21, 2020	44.80	44.80	44.17	44.77
2958	NYSE	AGR	Fri, Dec 18, 2020	46.13	46.68	45.00	45.03
2957	NYSE	AGR	Thu, Dec 17, 2020	45.39	46.37	45.35	46.04
2956	NYSE	AGR	Wed, Dec 16, 2020	45.54	45.98	44.90	45.25
2955	NYSE	AGR	Tue, Dec 15, 2020	44.49	45.50	44.36	45.33
2954	NYSE	AGR	Mon, Dec 14, 2020	45.01	45.59	44.43	44.48
2953	NYSE	AGR	Fri, Dec 11, 2020	45.24	45.52	44.79	44.89
2952	NYSE	AGR	Thu, Dec 10, 2020	45.48	45.77	44.73	45.24
2951	NYSE	AGR	Wed, Dec 9, 2020	46.07	46.35	45.58	45.53
2950	NYSE	AGR	Tue, Dec 8, 2020	46.09	46.93	45.85	46.17
2949	NYSE	AGR	Mon, Dec 7, 2020	46.74	47.09	46.08	46.35
2948	NYSE	AGR	Fri, Dec 4, 2020	46.99	47.01	46.18	46.62
2947	NYSE	AGR	Thu, Dec 3, 2020	46.72	47.16	46.53	46.77
2946	NYSE	AGR	Wed, Dec 2, 2020	47.09	47.39	46.46	46.86
2945	NYSE	AGR	Tue, Dec 1, 2020	46.71	47.64	46.71	47.28
2944	NYSE	AGR	Mon, Nov 30, 2020	46.63	46.98	46.32	46.54
2943	NYSE	AGR	Fri, Nov 27, 2020	46.99	47.10	46.30	46.61
2942	NYSE	AGR	Wed, Nov 25, 2020	47.02	47.53	46.64	46.92
2941	NYSE	AGR	Tue, Nov 24, 2020	46.33	47.04	46.25	46.89
2940	NYSE	AGR	Mon, Nov 23, 2020	46.45	46.70	45.68	46.09
2939	NYSE	AGR	Fri, Nov 20, 2020	46.50	47.04	45.85	46.40
2938	NYSE	AGR	Thu, Nov 19, 2020	47.57	47.85	46.55	46.75
2937	NYSE	AGR	Wed, Nov 18, 2020	48.76	48.97	47.47	47.57
2936	NYSE	AGR	Tue, Nov 17, 2020	50.00	50.49	48.57	48.59
2935	NYSE	AGR	Mon, Nov 16, 2020	50.85	51.00	49.66	50.29
2934	NYSE	AGR	Fri, Nov 13, 2020	50.83	51.00	50.20	50.56
2933	NYSE	AGR	Thu, Nov 12, 2020	51.23	51.42	49.87	50.51
2932	NYSE	AGR	Wed, Nov 11, 2020	51.79	52.28	51.30	51.44
2931	NYSE	AGR	Tue, Nov 10, 2020	51.28	51.96	51.07	51.85
2930	NYSE	AGR	Mon, Nov 9, 2020	51.80	52.56	50.99	51.13
2929	NYSE	AGR	Fri, Nov 6, 2020	51.02	51.51	50.21	50.50
2928	NYSE	AGR	Thu, Nov 5, 2020	50.85	51.75	50.29	51.17
2927	NYSE	AGR	Wed, Nov 4, 2020	51.17	51.60	50.26	50.29
2926	NYSE	AGR	Tue, Nov 3, 2020	50.74	51.73	50.27	51.25
2925	NYSE	AGR	Mon, Nov 2, 2020	49.69	50.30	49.55	50.23
2924	NYSE	AGR	Fri, Oct 30, 2020	49.64	50.21	49.02	49.34
2923	NYSE	AGR	Thu, Oct 29, 2020	49.38	50.29	48.78	49.86
2922	NYSE	AGR	Wed, Oct 28, 2020	49.85	50.34	49.17	49.44
2921	NYSE	AGR	Tue, Oct 27, 2020	50.10	50.81	49.88	50.43
2920	NYSE	AGR	Mon, Oct 26, 2020	49.75	50.29	49.33	50.14
2919	NYSE	AGR	Fri, Oct 23, 2020	49.66	50.26	49.22	50.00
2918	NYSE	AGR	Thu, Oct 22, 2020	50.19	50.30	48.80	49.39
2917	NYSE	AGR	Wed, Oct 21, 2020	52.00	52.50	48.95	50.30
2916	NYSE	AGR	Tue, Oct 20, 2020	54.07	54.79	53.88	54.06
2915	NYSE	AGR	Mon, Oct 19, 2020	54.94	55.18	53.85	53.93
2914	NYSE	AGR	Fri, Oct 16, 2020	55.31	55.51	55.06	55.09
2913	NYSE	AGR	Thu, Oct 15, 2020	54.89	55.80	54.67	55.35
2912	NYSE	AGR	Wed, Oct 14, 2020	55.40	55.82	55.04	55.24
2911	NYSE	AGR	Tue, Oct 13, 2020	55.25	55.74	54.57	55.53
2910	NYSE	AGR	Mon, Oct 12, 2020	55.25	56.11	55.03	55.67
2909	NYSE	AGR	Fri, Oct 9, 2020	55.74	55.91	54.90	55.23
2908	NYSE	AGR	Thu, Oct 8, 2020	54.79	56.20	54.62	55.63
2907	NYSE	AGR	Wed, Oct 7, 2020	54.25	54.89	54.09	54.69
2906	NYSE	AGR	Tue, Oct 6, 2020	53.56	54.38	52.84	53.83
2905	NYSE	AGR	Mon, Oct 5, 2020	52.71	53.67	52.36	53.59
2904	NYSE	AGR	Fri, Oct 2, 2020	50.78	52.63	50.50	52.38
2903	NYSE	AGR	Thu, Oct 1, 2020	50.61	51.69	50.37	51.21
2902	NYSE	AGR	Wed, Sep 30, 2020	49.54	50.70	49.45	50.46
2901	NYSE	AGR	Tue, Sep 29, 2020	49.42	49.85	48.97	49.26
2900	NYSE	AGR	Mon, Sep 28, 2020	49.54	49.81	49.20	49.35
2899	NYSE	AGR	Fri, Sep 25, 2020	48.06	49.39	47.91	49.15
2898	NYSE	AGR	Thu, Sep 24, 2020	49.01	49.31	48.44	48.88
2897	NYSE	AGR	Wed, Sep 23, 2020	49.38	49.84	48.92	48.95
2896	NYSE	AGR	Tue, Sep 22, 2020	48.25	49.79	48.16	49.47
2895	NYSE	AGR	Mon, Sep 21, 2020	48.88	48.89	47.61	48.14
2894	NYSE	AGR	Fri, Sep 18, 2020	49.79	50.29	49.09	49.25
2893	NYSE	AGR	Thu, Sep 17, 2020	49.57	49.72	48.65	49.43
2892	NYSE	AGR	Wed, Sep 16, 2020	50.00	50.81	49.81	50.08
2891	NYSE	AGR	Tue, Sep 15, 2020	49.33	50.63	49.32	49.91
2890	NYSE	AGR	Mon, Sep 14, 2020	48.12	48.97	48.06	48.74
2889	NYSE	AGR	Fri, Sep 11, 2020	48.29	48.54	47.77	47.94
2888	NYSE	AGR	Thu, Sep 10, 2020	49.04	49.04	47.88	48.12
2887	NYSE	AGR	Wed, Sep 9, 2020	48.69	49.56	48.69	49.05
2886	NYSE	AGR	Tue, Sep 8, 2020	48.64	48.75	47.55	48.45
2885	NYSE	AGR	Fri, Sep 4, 2020	48.55	48.88	47.92	48.67
2884	NYSE	AGR	Thu, Sep 3, 2020	48.52	49.30	48.11	48.40
2883	NYSE	AGR	Wed, Sep 2, 2020	47.58	48.73	47.37	48.44
2882	NYSE	AGR	Tue, Sep 1, 2020	48.07	48.07	47.13	47.52
2881	NYSE	AGR	Mon, Aug 31, 2020	48.41	48.55	47.84	48.04
2880	NYSE	AGR	Fri, Aug 28, 2020	48.88	49.11	48.09	48.13
2879	NYSE	AGR	Thu, Aug 27, 2020	49.14	49.20	48.45	48.81
2878	NYSE	AGR	Wed, Aug 26, 2020	49.27	49.31	48.41	48.74
2877	NYSE	AGR	Tue, Aug 25, 2020	49.97	49.97	49.41	49.48
2876	NYSE	AGR	Mon, Aug 24, 2020	49.88	49.98	49.41	49.90
2875	NYSE	AGR	Fri, Aug 21, 2020	49.18	49.53	48.82	49.47
2874	NYSE	AGR	Thu, Aug 20, 2020	49.06	49.39	48.77	49.08
2873	NYSE	AGR	Wed, Aug 19, 2020	49.34	49.46	49.02	49.25
2872	NYSE	AGR	Tue, Aug 18, 2020	49.18	49.36	48.95	49.23
2871	NYSE	AGR	Mon, Aug 17, 2020	49.75	49.75	49.13	49.22
2870	NYSE	AGR	Fri, Aug 14, 2020	50.14	50.34	49.51	49.62
2869	NYSE	AGR	Thu, Aug 13, 2020	49.56	50.47	48.92	50.02
2868	NYSE	AGR	Wed, Aug 12, 2020	49.76	49.85	49.31	49.60
2867	NYSE	AGR	Tue, Aug 11, 2020	49.52	49.82	48.75	49.32
2866	NYSE	AGR	Mon, Aug 10, 2020	49.76	49.76	48.82	49.11
2865	NYSE	AGR	Fri, Aug 7, 2020	48.45	49.59	48.24	49.25
2864	NYSE	AGR	Thu, Aug 6, 2020	48.50	48.52	47.95	48.39
2863	NYSE	AGR	Wed, Aug 5, 2020	49.26	49.26	47.93	48.33
2862	NYSE	AGR	Tue, Aug 4, 2020	49.28	49.49	48.57	49.02
2861	NYSE	AGR	Mon, Aug 3, 2020	49.61	49.77	48.44	48.99
2860	NYSE	AGR	Fri, Jul 31, 2020	49.80	50.25	48.72	49.79
2859	NYSE	AGR	Thu, Jul 30, 2020	49.95	50.13	49.53	49.99
2858	NYSE	AGR	Wed, Jul 29, 2020	49.72	50.31	49.37	50.27
2857	NYSE	AGR	Tue, Jul 28, 2020	48.15	50.00	48.15	49.66
2856	NYSE	AGR	Mon, Jul 27, 2020	48.89	48.95	47.80	48.43
2855	NYSE	AGR	Fri, Jul 24, 2020	49.22	50.32	48.92	48.97
2854	NYSE	AGR	Thu, Jul 23, 2020	48.00	49.57	48.00	49.08
2853	NYSE	AGR	Wed, Jul 22, 2020	47.00	48.47	45.70	48.25
2852	NYSE	AGR	Tue, Jul 21, 2020	47.57	48.02	47.13	47.34
2851	NYSE	AGR	Mon, Jul 20, 2020	47.98	48.38	47.50	47.57
2850	NYSE	AGR	Fri, Jul 17, 2020	47.00	48.34	46.90	48.15
2849	NYSE	AGR	Thu, Jul 16, 2020	45.50	46.52	45.20	46.32
2848	NYSE	AGR	Wed, Jul 15, 2020	45.68	46.33	45.11	45.20
2847	NYSE	AGR	Tue, Jul 14, 2020	44.38	45.39	44.00	45.13
2846	NYSE	AGR	Mon, Jul 13, 2020	43.90	44.98	43.82	44.56
2845	NYSE	AGR	Fri, Jul 10, 2020	42.44	43.91	42.44	43.80
2844	NYSE	AGR	Thu, Jul 9, 2020	43.07	43.07	42.35	42.54
2843	NYSE	AGR	Wed, Jul 8, 2020	42.99	43.21	42.65	42.97
2842	NYSE	AGR	Tue, Jul 7, 2020	41.99	42.96	41.58	42.69
2841	NYSE	AGR	Mon, Jul 6, 2020	43.49	43.82	41.88	42.45
2840	NYSE	AGR	Thu, Jul 2, 2020	43.34	44.18	42.98	43.11
2839	NYSE	AGR	Wed, Jul 1, 2020	42.43	43.29	42.33	43.16
2838	NYSE	AGR	Tue, Jun 30, 2020	42.30	42.66	41.36	41.98
2837	NYSE	AGR	Mon, Jun 29, 2020	41.41	42.55	41.11	42.28
2836	NYSE	AGR	Fri, Jun 26, 2020	41.50	42.15	40.90	41.08
2835	NYSE	AGR	Thu, Jun 25, 2020	41.44	41.54	40.86	41.53
2834	NYSE	AGR	Wed, Jun 24, 2020	41.11	41.72	40.90	41.42
2833	NYSE	AGR	Tue, Jun 23, 2020	41.85	42.10	41.04	41.35
2832	NYSE	AGR	Mon, Jun 22, 2020	40.94	41.83	40.65	41.48
2831	NYSE	AGR	Fri, Jun 19, 2020	42.19	42.20	40.86	40.90
2830	NYSE	AGR	Thu, Jun 18, 2020	41.84	42.33	41.24	41.73
2829	NYSE	AGR	Wed, Jun 17, 2020	42.90	43.00	41.81	42.20
2828	NYSE	AGR	Tue, Jun 16, 2020	44.01	44.19	42.50	42.66
2827	NYSE	AGR	Mon, Jun 15, 2020	41.49	43.03	41.34	42.93
2826	NYSE	AGR	Fri, Jun 12, 2020	43.37	43.50	41.78	42.26
2825	NYSE	AGR	Thu, Jun 11, 2020	44.07	44.28	42.04	42.42
2824	NYSE	AGR	Wed, Jun 10, 2020	44.82	45.35	44.37	44.91
2823	NYSE	AGR	Tue, Jun 9, 2020	46.09	46.35	44.38	44.86
2822	NYSE	AGR	Mon, Jun 8, 2020	44.73	46.90	44.41	46.61
2821	NYSE	AGR	Fri, Jun 5, 2020	45.59	46.36	44.66	44.73
2820	NYSE	AGR	Thu, Jun 4, 2020	45.93	45.95	44.82	45.15
2819	NYSE	AGR	Wed, Jun 3, 2020	46.41	47.08	45.83	46.17
2818	NYSE	AGR	Tue, Jun 2, 2020	45.57	46.11	45.16	45.77
2817	NYSE	AGR	Mon, Jun 1, 2020	43.95	45.22	43.72	44.92
2816	NYSE	AGR	Fri, May 29, 2020	43.80	44.61	43.63	44.04
2815	NYSE	AGR	Thu, May 28, 2020	43.43	44.07	43.19	43.96
2814	NYSE	AGR	Wed, May 27, 2020	42.84	43.19	42.30	42.90
2813	NYSE	AGR	Tue, May 26, 2020	41.73	42.74	41.67	42.08
2812	NYSE	AGR	Fri, May 22, 2020	40.51	41.14	40.11	40.96
2811	NYSE	AGR	Thu, May 21, 2020	40.55	40.85	40.09	40.28
2810	NYSE	AGR	Wed, May 20, 2020	40.49	40.84	40.02	40.51
2809	NYSE	AGR	Tue, May 19, 2020	41.15	41.23	40.29	40.36
2808	NYSE	AGR	Mon, May 18, 2020	40.70	41.48	40.25	41.00
2807	NYSE	AGR	Fri, May 15, 2020	40.70	40.70	38.78	39.68
2806	NYSE	AGR	Thu, May 14, 2020	39.50	40.89	38.96	40.89
2805	NYSE	AGR	Wed, May 13, 2020	40.55	40.55	39.08	39.99
2804	NYSE	AGR	Tue, May 12, 2020	41.88	42.35	40.64	40.77
2803	NYSE	AGR	Mon, May 11, 2020	42.07	42.30	41.07	41.87
2802	NYSE	AGR	Fri, May 8, 2020	42.16	42.60	41.98	42.48
2801	NYSE	AGR	Thu, May 7, 2020	41.95	42.37	41.64	41.75
2800	NYSE	AGR	Wed, May 6, 2020	42.51	42.66	41.44	41.48
2799	NYSE	AGR	Tue, May 5, 2020	43.45	43.45	42.28	42.71
2798	NYSE	AGR	Mon, May 4, 2020	41.32	41.67	40.61	41.32
2797	NYSE	AGR	Fri, May 1, 2020	42.58	43.11	41.15	41.44
2796	NYSE	AGR	Thu, Apr 30, 2020	44.96	44.96	42.25	43.00
2795	NYSE	AGR	Wed, Apr 29, 2020	46.00	46.22	43.79	44.58
2794	NYSE	AGR	Tue, Apr 28, 2020	46.35	46.83	44.98	44.98
2793	NYSE	AGR	Mon, Apr 27, 2020	44.98	45.98	44.95	45.57
2792	NYSE	AGR	Fri, Apr 24, 2020	45.19	45.39	44.61	44.95
2791	NYSE	AGR	Thu, Apr 23, 2020	45.11	45.60	44.57	44.98
2790	NYSE	AGR	Wed, Apr 22, 2020	44.55	45.86	44.16	45.37
2789	NYSE	AGR	Tue, Apr 21, 2020	43.43	44.17	43.41	43.89
2788	NYSE	AGR	Mon, Apr 20, 2020	45.52	45.54	43.92	44.11
2787	NYSE	AGR	Fri, Apr 17, 2020	46.34	46.50	45.23	45.99
2786	NYSE	AGR	Thu, Apr 16, 2020	45.22	45.77	44.76	45.48
2785	NYSE	AGR	Wed, Apr 15, 2020	45.09	46.07	44.46	44.89
2784	NYSE	AGR	Tue, Apr 14, 2020	45.67	46.34	45.44	46.06
2783	NYSE	AGR	Mon, Apr 13, 2020	45.18	45.72	43.88	44.78
2782	NYSE	AGR	Thu, Apr 9, 2020	43.46	46.01	43.46	45.92
2781	NYSE	AGR	Wed, Apr 8, 2020	41.40	43.34	40.82	42.95
2780	NYSE	AGR	Tue, Apr 7, 2020	42.16	43.34	40.71	41.14
2779	NYSE	AGR	Mon, Apr 6, 2020	41.39	42.47	40.61	41.40
2778	NYSE	AGR	Fri, Apr 3, 2020	42.01	42.74	39.72	39.89
2777	NYSE	AGR	Thu, Apr 2, 2020	41.18	43.29	41.04	42.43
2776	NYSE	AGR	Wed, Apr 1, 2020	42.02	42.19	40.47	41.20
2775	NYSE	AGR	Tue, Mar 31, 2020	44.25	44.74	42.55	43.78
2774	NYSE	AGR	Mon, Mar 30, 2020	44.13	46.24	43.55	44.72
2773	NYSE	AGR	Fri, Mar 27, 2020	43.49	45.23	41.68	43.43
2772	NYSE	AGR	Thu, Mar 26, 2020	41.71	45.34	41.02	44.85
2771	NYSE	AGR	Wed, Mar 25, 2020	37.31	42.31	36.54	41.46
2770	NYSE	AGR	Tue, Mar 24, 2020	37.14	38.61	36.14	37.66
2769	NYSE	AGR	Mon, Mar 23, 2020	41.01	41.57	35.62	36.14
2768	NYSE	AGR	Fri, Mar 20, 2020	46.59	46.59	41.36	41.63
2767	NYSE	AGR	Thu, Mar 19, 2020	50.41	51.05	45.89	46.48
2766	NYSE	AGR	Wed, Mar 18, 2020	47.47	51.72	45.63	50.17
2765	NYSE	AGR	Tue, Mar 17, 2020	43.67	52.61	43.63	50.24
2764	NYSE	AGR	Mon, Mar 16, 2020	40.01	44.87	40.00	42.76
2763	NYSE	AGR	Fri, Mar 13, 2020	44.91	46.27	41.35	45.80
2762	NYSE	AGR	Thu, Mar 12, 2020	45.02	45.02	42.53	42.69
2761	NYSE	AGR	Wed, Mar 11, 2020	48.90	48.95	46.70	47.58
2760	NYSE	AGR	Tue, Mar 10, 2020	50.41	51.04	47.99	49.81
2759	NYSE	AGR	Mon, Mar 9, 2020	49.27	51.27	48.23	49.91
2758	NYSE	AGR	Fri, Mar 6, 2020	51.11	51.31	49.31	51.27
2757	NYSE	AGR	Thu, Mar 5, 2020	52.62	53.07	51.38	52.17
2756	NYSE	AGR	Wed, Mar 4, 2020	52.73	54.00	52.36	53.48
2755	NYSE	AGR	Tue, Mar 3, 2020	51.90	53.41	51.49	51.70
2754	NYSE	AGR	Mon, Mar 2, 2020	49.83	52.06	49.83	52.00
2753	NYSE	AGR	Fri, Feb 28, 2020	48.96	49.81	47.24	49.69
2752	NYSE	AGR	Thu, Feb 27, 2020	51.53	51.92	49.78	49.78
2751	NYSE	AGR	Wed, Feb 26, 2020	51.50	52.97	50.76	51.85
2750	NYSE	AGR	Tue, Feb 25, 2020	56.70	57.24	56.13	56.30
2749	NYSE	AGR	Mon, Feb 24, 2020	55.73	56.78	55.52	56.57
2748	NYSE	AGR	Fri, Feb 21, 2020	55.64	56.46	55.53	56.04
2747	NYSE	AGR	Thu, Feb 20, 2020	54.97	55.59	54.55	55.58
2746	NYSE	AGR	Wed, Feb 19, 2020	54.91	55.30	54.78	54.97
2745	NYSE	AGR	Tue, Feb 18, 2020	54.02	54.99	53.87	54.90
2744	NYSE	AGR	Fri, Feb 14, 2020	53.72	54.00	53.55	53.87
2743	NYSE	AGR	Thu, Feb 13, 2020	52.69	53.60	52.69	53.58
2742	NYSE	AGR	Wed, Feb 12, 2020	52.76	52.96	52.14	52.75
2741	NYSE	AGR	Tue, Feb 11, 2020	52.95	53.31	52.72	52.89
2740	NYSE	AGR	Mon, Feb 10, 2020	52.64	52.96	52.41	52.88
2739	NYSE	AGR	Fri, Feb 7, 2020	53.03	53.13	52.53	52.63
2738	NYSE	AGR	Thu, Feb 6, 2020	53.01	53.40	52.87	52.91
2737	NYSE	AGR	Wed, Feb 5, 2020	53.12	53.55	52.92	53.00
2736	NYSE	AGR	Tue, Feb 4, 2020	53.50	53.50	53.01	53.12
2735	NYSE	AGR	Mon, Feb 3, 2020	53.37	53.73	53.23	53.56
2734	NYSE	AGR	Fri, Jan 31, 2020	53.75	53.85	52.99	53.26
2733	NYSE	AGR	Thu, Jan 30, 2020	53.55	53.94	53.43	53.81
2732	NYSE	AGR	Wed, Jan 29, 2020	53.36	53.69	53.16	53.59
2731	NYSE	AGR	Tue, Jan 28, 2020	52.59	53.54	52.59	53.34
2730	NYSE	AGR	Mon, Jan 27, 2020	52.13	52.77	51.90	52.54
2729	NYSE	AGR	Fri, Jan 24, 2020	51.63	52.36	51.57	52.21
2728	NYSE	AGR	Thu, Jan 23, 2020	51.25	51.70	51.19	51.70
2727	NYSE	AGR	Wed, Jan 22, 2020	51.64	51.81	51.30	51.31
2726	NYSE	AGR	Tue, Jan 21, 2020	51.24	51.64	51.05	51.49
2725	NYSE	AGR	Fri, Jan 17, 2020	51.01	51.21	50.86	51.18
2724	NYSE	AGR	Thu, Jan 16, 2020	50.32	51.09	50.25	50.94
2723	NYSE	AGR	Wed, Jan 15, 2020	50.94	51.25	50.79	51.03
2722	NYSE	AGR	Tue, Jan 14, 2020	50.83	50.98	50.43	50.79
2721	NYSE	AGR	Mon, Jan 13, 2020	50.49	50.85	50.49	50.76
2720	NYSE	AGR	Fri, Jan 10, 2020	50.73	51.03	50.46	50.51
2719	NYSE	AGR	Thu, Jan 9, 2020	50.22	50.81	50.22	50.75
2718	NYSE	AGR	Wed, Jan 8, 2020	50.44	50.75	50.26	50.33
2717	NYSE	AGR	Tue, Jan 7, 2020	50.68	50.70	50.21	50.57
2716	NYSE	AGR	Mon, Jan 6, 2020	51.00	51.25	50.70	50.70
2715	NYSE	AGR	Fri, Jan 3, 2020	50.84	51.09	50.53	50.94
2714	NYSE	AGR	Thu, Jan 2, 2020	51.19	51.23	50.56	50.81
2713	NYSE	AGR	Tue, Dec 31, 2019	50.84	51.16	50.78	51.16
2712	NYSE	AGR	Mon, Dec 30, 2019	50.97	51.05	50.73	50.89
2711	NYSE	AGR	Fri, Dec 27, 2019	50.64	50.99	50.57	50.94
2710	NYSE	AGR	Thu, Dec 26, 2019	50.65	50.71	50.32	50.57
2709	NYSE	AGR	Tue, Dec 24, 2019	51.38	51.38	50.57	50.64
2708	NYSE	AGR	Mon, Dec 23, 2019	51.80	51.80	51.03	51.38
2707	NYSE	AGR	Fri, Dec 20, 2019	51.16	52.07	51.08	51.80
2706	NYSE	AGR	Thu, Dec 19, 2019	51.20	51.35	50.78	51.12
2705	NYSE	AGR	Wed, Dec 18, 2019	50.89	51.40	50.56	51.32
2704	NYSE	AGR	Tue, Dec 17, 2019	50.14	50.90	50.08	50.73
2703	NYSE	AGR	Mon, Dec 16, 2019	49.40	50.07	49.23	50.04
2702	NYSE	AGR	Fri, Dec 13, 2019	48.85	49.45	48.73	49.37
2701	NYSE	AGR	Thu, Dec 12, 2019	48.60	48.97	48.48	48.92
2700	NYSE	AGR	Wed, Dec 11, 2019	48.60	48.84	48.50	48.73
2699	NYSE	AGR	Tue, Dec 10, 2019	48.66	49.03	48.59	48.53
2698	NYSE	AGR	Mon, Dec 9, 2019	48.90	48.98	48.60	48.70
2697	NYSE	AGR	Fri, Dec 6, 2019	49.01	49.13	48.77	48.88
2696	NYSE	AGR	Thu, Dec 5, 2019	48.91	49.06	48.63	49.05
2695	NYSE	AGR	Wed, Dec 4, 2019	48.35	49.09	48.35	49.06
2694	NYSE	AGR	Tue, Dec 3, 2019	48.22	48.57	48.15	48.51
2693	NYSE	AGR	Mon, Dec 2, 2019	48.34	48.67	48.06	48.09
2692	NYSE	AGR	Fri, Nov 29, 2019	49.22	49.22	48.52	48.54
2691	NYSE	AGR	Wed, Nov 27, 2019	49.02	49.14	48.70	49.03
2690	NYSE	AGR	Tue, Nov 26, 2019	48.44	49.09	48.44	49.03
2689	NYSE	AGR	Mon, Nov 25, 2019	48.27	48.63	48.05	48.54
2688	NYSE	AGR	Fri, Nov 22, 2019	48.64	48.65	48.00	48.25
2687	NYSE	AGR	Thu, Nov 21, 2019	48.89	49.01	48.43	48.67
2686	NYSE	AGR	Wed, Nov 20, 2019	48.54	48.94	48.52	48.74
2685	NYSE	AGR	Tue, Nov 19, 2019	48.79	48.90	48.50	48.51
2684	NYSE	AGR	Mon, Nov 18, 2019	48.93	49.32	48.74	48.87
2683	NYSE	AGR	Fri, Nov 15, 2019	48.76	48.97	48.66	48.75
2682	NYSE	AGR	Thu, Nov 14, 2019	48.95	49.07	48.69	48.75
2681	NYSE	AGR	Wed, Nov 13, 2019	48.22	48.77	48.05	48.73
2680	NYSE	AGR	Tue, Nov 12, 2019	48.34	48.41	47.92	48.09
2679	NYSE	AGR	Mon, Nov 11, 2019	48.42	48.63	48.11	48.25
2678	NYSE	AGR	Fri, Nov 8, 2019	48.72	48.81	48.27	48.38
2677	NYSE	AGR	Thu, Nov 7, 2019	49.34	49.45	48.41	48.74
2676	NYSE	AGR	Wed, Nov 6, 2019	49.51	49.79	49.42	49.48
2675	NYSE	AGR	Tue, Nov 5, 2019	49.25	49.68	49.01	49.46
2674	NYSE	AGR	Mon, Nov 4, 2019	50.19	50.20	49.23	49.45
2673	NYSE	AGR	Fri, Nov 1, 2019	50.09	50.28	49.76	50.05
2672	NYSE	AGR	Thu, Oct 31, 2019	49.43	50.05	49.31	50.05
2671	NYSE	AGR	Wed, Oct 30, 2019	49.00	49.87	48.25	49.39
2670	NYSE	AGR	Tue, Oct 29, 2019	49.83	50.17	49.43	49.99
2669	NYSE	AGR	Mon, Oct 28, 2019	49.99	50.20	49.61	49.63
2668	NYSE	AGR	Fri, Oct 25, 2019	51.14	51.25	49.88	50.18
2667	NYSE	AGR	Thu, Oct 24, 2019	51.22	51.27	50.59	51.10
2666	NYSE	AGR	Wed, Oct 23, 2019	51.39	51.68	50.92	51.27
2665	NYSE	AGR	Tue, Oct 22, 2019	50.80	51.24	50.61	51.00
2664	NYSE	AGR	Mon, Oct 21, 2019	50.30	50.87	50.18	50.80
2663	NYSE	AGR	Fri, Oct 18, 2019	49.89	50.52	49.66	50.40
2662	NYSE	AGR	Thu, Oct 17, 2019	49.62	50.06	49.36	49.94
2661	NYSE	AGR	Wed, Oct 16, 2019	49.66	49.93	49.19	49.63
2660	NYSE	AGR	Tue, Oct 15, 2019	49.56	49.81	49.25	49.54
2659	NYSE	AGR	Mon, Oct 14, 2019	50.09	50.10	49.40	49.55
2658	NYSE	AGR	Fri, Oct 11, 2019	50.01	50.12	49.65	49.87
2657	NYSE	AGR	Thu, Oct 10, 2019	50.33	50.37	49.77	49.93
2656	NYSE	AGR	Wed, Oct 9, 2019	50.73	50.90	49.90	50.48
2655	NYSE	AGR	Tue, Oct 8, 2019	50.89	50.92	50.40	50.68
2654	NYSE	AGR	Mon, Oct 7, 2019	51.32	51.36	50.87	50.98
2653	NYSE	AGR	Fri, Oct 4, 2019	51.11	51.55	50.94	51.54
2652	NYSE	AGR	Thu, Oct 3, 2019	51.49	51.62	50.99	51.00
2651	NYSE	AGR	Wed, Oct 2, 2019	52.00	52.05	51.39	51.45
2650	NYSE	AGR	Tue, Oct 1, 2019	52.05	52.24	51.61	51.93
2649	NYSE	AGR	Mon, Sep 30, 2019	52.30	52.48	51.77	52.25
2648	NYSE	AGR	Fri, Sep 27, 2019	52.14	52.30	51.90	52.24
2647	NYSE	AGR	Thu, Sep 26, 2019	52.25	52.32	51.97	52.04
2646	NYSE	AGR	Wed, Sep 25, 2019	51.87	52.27	51.69	51.98
2645	NYSE	AGR	Tue, Sep 24, 2019	52.01	52.35	51.81	52.07
2644	NYSE	AGR	Mon, Sep 23, 2019	51.42	51.98	51.41	51.82
2643	NYSE	AGR	Fri, Sep 20, 2019	51.33	51.61	51.08	51.57
2642	NYSE	AGR	Thu, Sep 19, 2019	51.47	51.47	51.11	51.26
2641	NYSE	AGR	Wed, Sep 18, 2019	51.04	51.67	50.85	51.18
2640	NYSE	AGR	Tue, Sep 17, 2019	50.72	51.54	50.72	51.00
2639	NYSE	AGR	Mon, Sep 16, 2019	50.92	51.04	50.49	50.84
2638	NYSE	AGR	Fri, Sep 13, 2019	50.78	51.07	50.32	50.81
2637	NYSE	AGR	Thu, Sep 12, 2019	51.12	51.36	50.58	50.95
2636	NYSE	AGR	Wed, Sep 11, 2019	49.86	50.81	49.79	50.81
2635	NYSE	AGR	Tue, Sep 10, 2019	49.45	50.10	49.05	49.94
2634	NYSE	AGR	Mon, Sep 9, 2019	49.96	50.01	49.25	49.54
2633	NYSE	AGR	Fri, Sep 6, 2019	50.63	50.82	49.98	50.21
2632	NYSE	AGR	Thu, Sep 5, 2019	51.23	51.61	50.55	50.61
2631	NYSE	AGR	Wed, Sep 4, 2019	51.85	52.16	51.61	51.45
2630	NYSE	AGR	Tue, Sep 3, 2019	50.53	51.51	50.38	51.46
2629	NYSE	AGR	Fri, Aug 30, 2019	50.32	50.67	50.26	50.54
2628	NYSE	AGR	Thu, Aug 29, 2019	49.34	50.21	49.34	50.12
2627	NYSE	AGR	Wed, Aug 28, 2019	49.35	49.46	48.92	49.22
2626	NYSE	AGR	Tue, Aug 27, 2019	49.59	49.80	49.27	49.29
2625	NYSE	AGR	Mon, Aug 26, 2019	48.91	49.38	48.91	49.29
2624	NYSE	AGR	Fri, Aug 23, 2019	49.67	49.87	48.81	48.92
2623	NYSE	AGR	Thu, Aug 22, 2019	49.23	49.55	49.04	49.50
2622	NYSE	AGR	Wed, Aug 21, 2019	49.11	49.33	49.04	49.28
2621	NYSE	AGR	Tue, Aug 20, 2019	49.65	49.65	49.15	49.17
2620	NYSE	AGR	Mon, Aug 19, 2019	49.29	49.63	49.06	49.46
2619	NYSE	AGR	Fri, Aug 16, 2019	48.95	49.42	48.91	49.27
2618	NYSE	AGR	Thu, Aug 15, 2019	48.39	49.05	48.39	48.89
2617	NYSE	AGR	Wed, Aug 14, 2019	49.36	49.46	48.32	48.42
2616	NYSE	AGR	Tue, Aug 13, 2019	49.25	49.52	48.75	49.36
2615	NYSE	AGR	Mon, Aug 12, 2019	50.30	50.65	49.08	49.53
2614	NYSE	AGR	Fri, Aug 9, 2019	50.96	51.10	50.34	50.37
2613	NYSE	AGR	Thu, Aug 8, 2019	50.03	50.82	49.74	50.79
2612	NYSE	AGR	Wed, Aug 7, 2019	50.44	50.44	49.54	50.08
2611	NYSE	AGR	Tue, Aug 6, 2019	49.11	50.60	49.05	50.37
2610	NYSE	AGR	Mon, Aug 5, 2019	50.11	50.43	48.71	49.22
2609	NYSE	AGR	Fri, Aug 2, 2019	50.84	51.08	50.09	50.17
2608	NYSE	AGR	Thu, Aug 1, 2019	50.59	51.39	50.48	51.02
2607	NYSE	AGR	Wed, Jul 31, 2019	50.51	50.83	50.16	50.55
2606	NYSE	AGR	Tue, Jul 30, 2019	49.81	50.39	49.78	50.31
2605	NYSE	AGR	Mon, Jul 29, 2019	49.16	49.81	48.97	49.62
2604	NYSE	AGR	Fri, Jul 26, 2019	48.87	49.41	48.81	48.97
2603	NYSE	AGR	Thu, Jul 25, 2019	48.61	49.13	48.32	48.98
2602	NYSE	AGR	Wed, Jul 24, 2019	47.87	48.91	47.50	48.59
2601	NYSE	AGR	Tue, Jul 23, 2019	48.84	49.08	48.44	48.50
2600	NYSE	AGR	Mon, Jul 22, 2019	49.27	49.37	48.67	48.85
2599	NYSE	AGR	Fri, Jul 19, 2019	49.78	50.02	49.15	49.17
2598	NYSE	AGR	Thu, Jul 18, 2019	49.51	49.88	49.20	49.78
2597	NYSE	AGR	Wed, Jul 17, 2019	49.60	49.88	49.51	49.56
2596	NYSE	AGR	Tue, Jul 16, 2019	49.50	49.74	49.07	49.40
2595	NYSE	AGR	Mon, Jul 15, 2019	49.84	49.84	49.15	49.60
2594	NYSE	AGR	Fri, Jul 12, 2019	51.12	51.12	49.89	49.93
2593	NYSE	AGR	Thu, Jul 11, 2019	51.25	51.49	50.66	51.05
2592	NYSE	AGR	Wed, Jul 10, 2019	51.13	51.38	50.89	51.20
2591	NYSE	AGR	Tue, Jul 9, 2019	50.99	50.99	50.60	50.80
2590	NYSE	AGR	Mon, Jul 8, 2019	51.18	51.41	50.84	51.07
2589	NYSE	AGR	Fri, Jul 5, 2019	50.59	51.20	49.76	51.09
2588	NYSE	AGR	Wed, Jul 3, 2019	50.85	51.43	50.63	50.90
2587	NYSE	AGR	Tue, Jul 2, 2019	50.62	51.12	50.34	50.87
2586	NYSE	AGR	Mon, Jul 1, 2019	50.62	50.68	49.97	50.41
2585	NYSE	AGR	Fri, Jun 28, 2019	50.23	50.61	50.12	50.50
2584	NYSE	AGR	Thu, Jun 27, 2019	50.51	50.74	50.20	50.28
2583	NYSE	AGR	Wed, Jun 26, 2019	51.07	51.10	50.43	50.49
2582	NYSE	AGR	Tue, Jun 25, 2019	51.61	51.78	51.14	51.17
2581	NYSE	AGR	Mon, Jun 24, 2019	51.64	51.93	51.35	51.45
2580	NYSE	AGR	Fri, Jun 21, 2019	51.41	51.88	51.12	51.84
2579	NYSE	AGR	Thu, Jun 20, 2019	51.70	51.76	50.88	51.62
2578	NYSE	AGR	Wed, Jun 19, 2019	50.77	51.62	50.67	51.25
2577	NYSE	AGR	Tue, Jun 18, 2019	51.60	51.60	50.53	50.87
2576	NYSE	AGR	Mon, Jun 17, 2019	51.54	51.73	51.03	51.37
2575	NYSE	AGR	Fri, Jun 14, 2019	51.43	51.93	51.43	51.45
2574	NYSE	AGR	Thu, Jun 13, 2019	51.45	51.48	50.99	51.47
2573	NYSE	AGR	Wed, Jun 12, 2019	50.92	51.45	50.92	51.29
2572	NYSE	AGR	Tue, Jun 11, 2019	51.36	51.42	50.50	50.73
2571	NYSE	AGR	Mon, Jun 10, 2019	51.45	51.45	50.72	51.22
2570	NYSE	AGR	Fri, Jun 7, 2019	51.97	52.32	51.54	51.64
2569	NYSE	AGR	Thu, Jun 6, 2019	51.56	51.89	51.30	51.75
2568	NYSE	AGR	Wed, Jun 5, 2019	50.89	51.85	50.75	51.23
2567	NYSE	AGR	Tue, Jun 4, 2019	51.39	51.39	50.22	50.75
2566	NYSE	AGR	Mon, Jun 3, 2019	50.34	51.19	50.16	51.15
2565	NYSE	AGR	Fri, May 31, 2019	49.63	50.22	49.27	50.06
2564	NYSE	AGR	Thu, May 30, 2019	49.91	50.15	49.40	49.56
2563	NYSE	AGR	Wed, May 29, 2019	50.70	50.85	49.69	49.80
2562	NYSE	AGR	Tue, May 28, 2019	51.02	51.03	50.50	50.58
2561	NYSE	AGR	Fri, May 24, 2019	50.69	51.06	50.34	50.83
2560	NYSE	AGR	Thu, May 23, 2019	50.48	50.67	50.32	50.60
2559	NYSE	AGR	Wed, May 22, 2019	50.27	50.60	50.11	50.42
2558	NYSE	AGR	Tue, May 21, 2019	50.19	50.45	50.06	50.10
2557	NYSE	AGR	Mon, May 20, 2019	50.26	50.49	50.12	50.26
2556	NYSE	AGR	Fri, May 17, 2019	50.10	50.43	49.98	50.16
2555	NYSE	AGR	Thu, May 16, 2019	49.92	50.32	49.92	50.16
2554	NYSE	AGR	Wed, May 15, 2019	49.97	50.31	49.87	50.11
2553	NYSE	AGR	Tue, May 14, 2019	50.43	50.66	49.90	50.01
2552	NYSE	AGR	Mon, May 13, 2019	49.61	50.51	49.61	50.41
2551	NYSE	AGR	Fri, May 10, 2019	48.96	49.90	48.95	49.90
2550	NYSE	AGR	Thu, May 9, 2019	49.00	49.49	48.85	49.07
2549	NYSE	AGR	Wed, May 8, 2019	49.89	50.00	49.02	49.02
2548	NYSE	AGR	Tue, May 7, 2019	50.10	50.42	49.84	49.97
2547	NYSE	AGR	Mon, May 6, 2019	50.66	50.92	50.15	50.22
2546	NYSE	AGR	Fri, May 3, 2019	50.56	50.98	50.40	50.88
2545	NYSE	AGR	Thu, May 2, 2019	50.66	50.94	50.35	50.52
2544	NYSE	AGR	Wed, May 1, 2019	51.09	51.29	50.70	50.74
2543	NYSE	AGR	Tue, Apr 30, 2019	50.63	51.35	50.42	51.21
2542	NYSE	AGR	Mon, Apr 29, 2019	50.65	51.12	50.30	50.66
2541	NYSE	AGR	Fri, Apr 26, 2019	51.30	51.79	50.99	51.06
2540	NYSE	AGR	Thu, Apr 25, 2019	50.15	51.55	49.56	51.28
2539	NYSE	AGR	Wed, Apr 24, 2019	52.50	52.86	52.33	52.63
2538	NYSE	AGR	Tue, Apr 23, 2019	52.11	52.49	51.81	52.35
2537	NYSE	AGR	Mon, Apr 22, 2019	51.48	52.08	51.32	52.04
2536	NYSE	AGR	Thu, Apr 18, 2019	51.43	51.91	51.37	51.60
2535	NYSE	AGR	Wed, Apr 17, 2019	51.41	51.59	51.12	51.35
2534	NYSE	AGR	Tue, Apr 16, 2019	51.62	51.95	51.19	51.34
2533	NYSE	AGR	Mon, Apr 15, 2019	51.53	52.08	51.45	51.77
2532	NYSE	AGR	Fri, Apr 12, 2019	50.89	51.49	50.71	51.48
2531	NYSE	AGR	Thu, Apr 11, 2019	50.69	51.09	50.69	51.04
2530	NYSE	AGR	Wed, Apr 10, 2019	50.94	51.33	50.83	50.90
2529	NYSE	AGR	Tue, Apr 9, 2019	50.66	51.00	50.35	50.72
2528	NYSE	AGR	Mon, Apr 8, 2019	50.89	51.25	50.27	50.53
2527	NYSE	AGR	Fri, Apr 5, 2019	49.98	50.56	49.86	50.50
2526	NYSE	AGR	Thu, Apr 4, 2019	50.13	50.26	49.60	49.90
2525	NYSE	AGR	Wed, Apr 3, 2019	50.26	50.62	49.92	50.25
2524	NYSE	AGR	Tue, Apr 2, 2019	50.34	50.34	49.89	50.26
2523	NYSE	AGR	Mon, Apr 1, 2019	50.35	50.50	49.91	50.11
2522	NYSE	AGR	Fri, Mar 29, 2019	49.97	50.42	49.87	50.35
2521	NYSE	AGR	Thu, Mar 28, 2019	50.30	50.41	49.77	50.01
2520	NYSE	AGR	Wed, Mar 27, 2019	50.59	50.68	50.07	50.31
2519	NYSE	AGR	Tue, Mar 26, 2019	50.12	50.52	50.02	50.46
2518	NYSE	AGR	Mon, Mar 25, 2019	50.09	50.32	49.79	50.18
2517	NYSE	AGR	Fri, Mar 22, 2019	49.57	50.26	49.57	50.04
2516	NYSE	AGR	Thu, Mar 21, 2019	48.73	49.38	48.57	49.36
2515	NYSE	AGR	Wed, Mar 20, 2019	48.71	49.27	48.69	48.81
2514	NYSE	AGR	Tue, Mar 19, 2019	49.45	49.48	48.62	48.69
2513	NYSE	AGR	Mon, Mar 18, 2019	49.48	49.79	48.97	49.50
2512	NYSE	AGR	Fri, Mar 15, 2019	49.50	49.88	49.41	49.54
2511	NYSE	AGR	Thu, Mar 14, 2019	49.47	49.84	49.33	49.43
2510	NYSE	AGR	Wed, Mar 13, 2019	49.31	49.74	49.31	49.49
2509	NYSE	AGR	Tue, Mar 12, 2019	48.99	49.72	48.76	49.50
2508	NYSE	AGR	Mon, Mar 11, 2019	48.49	49.10	48.27	48.84
2507	NYSE	AGR	Fri, Mar 8, 2019	48.25	48.66	48.05	48.30
2506	NYSE	AGR	Thu, Mar 7, 2019	48.32	48.58	48.03	48.10
2505	NYSE	AGR	Wed, Mar 6, 2019	48.41	48.80	48.14	48.06
2504	NYSE	AGR	Tue, Mar 5, 2019	48.44	48.77	48.23	48.28
2503	NYSE	AGR	Mon, Mar 4, 2019	48.47	48.71	48.23	48.60
2502	NYSE	AGR	Fri, Mar 1, 2019	48.46	48.75	48.17	48.71
2501	NYSE	AGR	Thu, Feb 28, 2019	48.48	48.48	48.15	48.35
2500	NYSE	AGR	Wed, Feb 27, 2019	48.52	48.74	48.29	48.49
2499	NYSE	AGR	Tue, Feb 26, 2019	49.28	49.32	48.58	48.70
2498	NYSE	AGR	Mon, Feb 25, 2019	49.11	49.58	48.75	49.18
2497	NYSE	AGR	Fri, Feb 22, 2019	49.18	49.28	48.64	49.27
2496	NYSE	AGR	Thu, Feb 21, 2019	48.19	49.07	47.95	48.90
2495	NYSE	AGR	Wed, Feb 20, 2019	47.94	49.17	47.78	48.51
2494	NYSE	AGR	Tue, Feb 19, 2019	50.77	51.35	50.72	51.18
2493	NYSE	AGR	Fri, Feb 15, 2019	50.39	50.76	50.39	50.63
2492	NYSE	AGR	Thu, Feb 14, 2019	50.42	50.80	50.24	50.46
2491	NYSE	AGR	Wed, Feb 13, 2019	50.37	50.51	50.01	50.43
2490	NYSE	AGR	Tue, Feb 12, 2019	50.65	50.99	50.34	50.49
2489	NYSE	AGR	Mon, Feb 11, 2019	50.41	50.62	50.15	50.56
2488	NYSE	AGR	Fri, Feb 8, 2019	50.24	50.66	50.11	50.51
2487	NYSE	AGR	Thu, Feb 7, 2019	49.66	50.17	49.35	50.10
2486	NYSE	AGR	Wed, Feb 6, 2019	49.86	50.08	49.53	49.56
2485	NYSE	AGR	Tue, Feb 5, 2019	49.96	50.05	49.50	49.82
2484	NYSE	AGR	Mon, Feb 4, 2019	49.34	49.70	49.09	49.70
2483	NYSE	AGR	Fri, Feb 1, 2019	49.72	49.81	48.91	49.60
2482	NYSE	AGR	Thu, Jan 31, 2019	49.15	49.95	48.67	49.87
2481	NYSE	AGR	Wed, Jan 30, 2019	48.73	49.32	48.59	49.20
2480	NYSE	AGR	Tue, Jan 29, 2019	48.77	49.03	48.58	48.72
2479	NYSE	AGR	Mon, Jan 28, 2019	49.09	49.35	48.42	48.54
2478	NYSE	AGR	Fri, Jan 25, 2019	49.62	49.80	48.97	49.15
2477	NYSE	AGR	Thu, Jan 24, 2019	49.51	49.75	49.06	49.67
2476	NYSE	AGR	Wed, Jan 23, 2019	48.89	49.45	48.89	49.44
2475	NYSE	AGR	Tue, Jan 22, 2019	49.14	49.30	48.32	48.96
2474	NYSE	AGR	Fri, Jan 18, 2019	49.38	49.58	48.81	49.18
2473	NYSE	AGR	Thu, Jan 17, 2019	49.10	49.40	48.92	49.31
2472	NYSE	AGR	Wed, Jan 16, 2019	48.45	49.03	48.28	49.00
2471	NYSE	AGR	Tue, Jan 15, 2019	47.73	48.75	47.73	48.61
2470	NYSE	AGR	Mon, Jan 14, 2019	48.71	48.71	47.45	47.76
2469	NYSE	AGR	Fri, Jan 11, 2019	49.44	49.44	48.76	48.98
2468	NYSE	AGR	Thu, Jan 10, 2019	49.00	49.46	48.77	49.36
2467	NYSE	AGR	Wed, Jan 9, 2019	49.34	49.38	48.74	48.86
2466	NYSE	AGR	Tue, Jan 8, 2019	48.31	49.30	48.07	49.25
2465	NYSE	AGR	Mon, Jan 7, 2019	49.19	49.19	48.29	48.41
2464	NYSE	AGR	Fri, Jan 4, 2019	48.18	49.23	48.18	49.23
2463	NYSE	AGR	Thu, Jan 3, 2019	48.65	49.25	48.40	48.54
2462	NYSE	AGR	Wed, Jan 2, 2019	50.12	50.22	48.51	48.69
2461	NYSE	AGR	Mon, Dec 31, 2018	49.79	50.12	49.46	50.09
2460	NYSE	AGR	Fri, Dec 28, 2018	49.91	50.45	49.71	49.83
2459	NYSE	AGR	Thu, Dec 27, 2018	49.26	49.80	48.48	49.80
2458	NYSE	AGR	Wed, Dec 26, 2018	48.96	49.57	48.05	49.42
2457	NYSE	AGR	Mon, Dec 24, 2018	51.01	51.22	48.57	49.15
2456	NYSE	AGR	Fri, Dec 21, 2018	51.52	52.41	50.86	51.07
2455	NYSE	AGR	Thu, Dec 20, 2018	51.01	51.75	50.46	51.48
2454	NYSE	AGR	Wed, Dec 19, 2018	51.18	51.30	50.39	50.93
2453	NYSE	AGR	Tue, Dec 18, 2018	51.60	51.94	50.97	51.15
2452	NYSE	AGR	Mon, Dec 17, 2018	52.98	53.35	51.23	51.28
2451	NYSE	AGR	Fri, Dec 14, 2018	52.78	53.47	52.24	53.08
2450	NYSE	AGR	Thu, Dec 13, 2018	51.97	53.25	51.97	52.92
2449	NYSE	AGR	Wed, Dec 12, 2018	52.26	52.41	51.72	51.87
2448	NYSE	AGR	Tue, Dec 11, 2018	52.02	52.71	51.90	52.24
2447	NYSE	AGR	Mon, Dec 10, 2018	51.76	52.23	50.96	51.98
2446	NYSE	AGR	Fri, Dec 7, 2018	51.65	52.41	51.57	52.08
2445	NYSE	AGR	Thu, Dec 6, 2018	50.74	51.86	50.25	51.82
2444	NYSE	AGR	Tue, Dec 4, 2018	50.77	51.49	50.74	50.78
2443	NYSE	AGR	Mon, Dec 3, 2018	50.29	50.89	49.88	50.87
2442	NYSE	AGR	Fri, Nov 30, 2018	49.67	50.51	49.53	50.38
2441	NYSE	AGR	Thu, Nov 29, 2018	49.39	49.92	48.91	49.55
2440	NYSE	AGR	Wed, Nov 28, 2018	49.68	49.68	49.17	49.30
2439	NYSE	AGR	Tue, Nov 27, 2018	49.15	49.56	48.88	49.43
2438	NYSE	AGR	Mon, Nov 26, 2018	49.31	49.55	49.00	49.10
2437	NYSE	AGR	Fri, Nov 23, 2018	49.13	49.33	48.71	49.20
2436	NYSE	AGR	Wed, Nov 21, 2018	50.40	50.51	49.13	49.18
2435	NYSE	AGR	Tue, Nov 20, 2018	50.68	51.11	50.09	50.51
2434	NYSE	AGR	Mon, Nov 19, 2018	50.00	50.62	50.00	50.61
2433	NYSE	AGR	Fri, Nov 16, 2018	49.64	50.03	49.29	50.01
2432	NYSE	AGR	Thu, Nov 15, 2018	49.82	50.05	49.19	49.50
2431	NYSE	AGR	Wed, Nov 14, 2018	50.00	50.43	49.76	49.94
2430	NYSE	AGR	Tue, Nov 13, 2018	49.23	50.26	48.88	50.13
2429	NYSE	AGR	Mon, Nov 12, 2018	48.58	49.69	48.58	49.15
2428	NYSE	AGR	Fri, Nov 9, 2018	48.07	49.13	47.91	48.91
2427	NYSE	AGR	Thu, Nov 8, 2018	48.77	49.01	47.99	48.24
2426	NYSE	AGR	Wed, Nov 7, 2018	48.37	49.10	48.21	48.85
2425	NYSE	AGR	Tue, Nov 6, 2018	47.42	48.10	47.10	48.08
2424	NYSE	AGR	Mon, Nov 5, 2018	47.17	47.67	47.00	47.39
2423	NYSE	AGR	Fri, Nov 2, 2018	47.84	47.93	46.92	47.02
2422	NYSE	AGR	Thu, Nov 1, 2018	47.44	47.76	47.16	47.68
2421	NYSE	AGR	Wed, Oct 31, 2018	47.14	47.29	46.53	47.01
2420	NYSE	AGR	Tue, Oct 30, 2018	47.51	48.04	47.00	47.33
2419	NYSE	AGR	Mon, Oct 29, 2018	46.75	47.70	46.01	47.59
2418	NYSE	AGR	Fri, Oct 26, 2018	48.06	48.37	47.30	47.60
2417	NYSE	AGR	Thu, Oct 25, 2018	48.57	48.77	47.61	47.90
2416	NYSE	AGR	Wed, Oct 24, 2018	49.55	49.55	46.94	49.12
2415	NYSE	AGR	Tue, Oct 23, 2018	48.58	48.94	47.83	48.00
2414	NYSE	AGR	Mon, Oct 22, 2018	48.71	48.89	48.41	48.70
2413	NYSE	AGR	Fri, Oct 19, 2018	48.01	49.01	48.01	48.62
2412	NYSE	AGR	Thu, Oct 18, 2018	47.66	48.24	47.66	48.07
2411	NYSE	AGR	Wed, Oct 17, 2018	47.25	47.75	47.12	47.62
2410	NYSE	AGR	Tue, Oct 16, 2018	46.50	47.52	46.50	47.33
2409	NYSE	AGR	Mon, Oct 15, 2018	46.27	47.03	46.17	46.53
2408	NYSE	AGR	Fri, Oct 12, 2018	46.31	46.32	45.81	46.18
2407	NYSE	AGR	Thu, Oct 11, 2018	47.08	47.32	46.14	46.16
2406	NYSE	AGR	Wed, Oct 10, 2018	47.64	48.23	47.02	47.05
2405	NYSE	AGR	Tue, Oct 9, 2018	47.41	47.87	47.35	47.74
2404	NYSE	AGR	Mon, Oct 8, 2018	47.17	47.78	47.03	47.52
2403	NYSE	AGR	Fri, Oct 5, 2018	46.45	47.14	46.45	47.07
2402	NYSE	AGR	Thu, Oct 4, 2018	46.11	46.88	46.11	46.60
2401	NYSE	AGR	Wed, Oct 3, 2018	48.05	48.20	46.84	46.88
2400	NYSE	AGR	Tue, Oct 2, 2018	47.76	48.43	47.74	48.17
2399	NYSE	AGR	Mon, Oct 1, 2018	48.19	48.19	47.29	47.63
2398	NYSE	AGR	Fri, Sep 28, 2018	47.42	48.07	47.34	47.93
2397	NYSE	AGR	Thu, Sep 27, 2018	47.08	47.79	47.04	47.30
2396	NYSE	AGR	Wed, Sep 26, 2018	47.61	47.78	46.96	47.00
2395	NYSE	AGR	Tue, Sep 25, 2018	48.38	48.38	47.25	47.55
2394	NYSE	AGR	Mon, Sep 24, 2018	48.98	49.05	48.33	48.34
2393	NYSE	AGR	Fri, Sep 21, 2018	49.01	49.36	48.74	49.12
2392	NYSE	AGR	Thu, Sep 20, 2018	48.97	49.30	48.67	49.13
2391	NYSE	AGR	Wed, Sep 19, 2018	50.00	50.06	48.83	49.03
2390	NYSE	AGR	Tue, Sep 18, 2018	49.67	50.16	49.52	49.90
2389	NYSE	AGR	Mon, Sep 17, 2018	49.77	49.86	49.40	49.76
2388	NYSE	AGR	Fri, Sep 14, 2018	49.69	49.90	49.12	49.71
2387	NYSE	AGR	Thu, Sep 13, 2018	49.75	49.87	49.51	49.85
2386	NYSE	AGR	Wed, Sep 12, 2018	49.60	49.93	49.46	49.61
2385	NYSE	AGR	Tue, Sep 11, 2018	49.82	49.86	49.51	49.58
2384	NYSE	AGR	Mon, Sep 10, 2018	49.77	50.09	49.56	49.69
2383	NYSE	AGR	Fri, Sep 7, 2018	49.92	50.15	49.71	49.77
2382	NYSE	AGR	Thu, Sep 6, 2018	49.95	50.67	49.92	50.29
2381	NYSE	AGR	Wed, Sep 5, 2018	49.60	50.42	49.53	49.92
2380	NYSE	AGR	Tue, Sep 4, 2018	49.30	49.66	49.30	49.61
2379	NYSE	AGR	Fri, Aug 31, 2018	49.91	50.08	49.26	49.34
2378	NYSE	AGR	Thu, Aug 30, 2018	50.09	50.15	49.85	49.88
2377	NYSE	AGR	Wed, Aug 29, 2018	49.79	50.08	49.69	50.00
2376	NYSE	AGR	Tue, Aug 28, 2018	49.69	49.79	49.44	49.62
2375	NYSE	AGR	Mon, Aug 27, 2018	50.21	50.21	49.56	49.74
2374	NYSE	AGR	Fri, Aug 24, 2018	49.88	50.28	49.77	50.09
2373	NYSE	AGR	Thu, Aug 23, 2018	49.72	50.15	49.53	49.78
2372	NYSE	AGR	Wed, Aug 22, 2018	50.20	50.21	49.46	49.59
2371	NYSE	AGR	Tue, Aug 21, 2018	50.48	50.62	49.82	50.04
2370	NYSE	AGR	Mon, Aug 20, 2018	50.48	50.77	50.20	50.48
2369	NYSE	AGR	Fri, Aug 17, 2018	49.95	50.56	49.86	50.42
2368	NYSE	AGR	Thu, Aug 16, 2018	49.21	49.96	49.00	49.93
2367	NYSE	AGR	Wed, Aug 15, 2018	49.68	50.16	49.24	49.43
2366	NYSE	AGR	Tue, Aug 14, 2018	49.30	49.91	49.29	49.46
2365	NYSE	AGR	Mon, Aug 13, 2018	49.71	50.12	49.02	49.40
2364	NYSE	AGR	Fri, Aug 10, 2018	50.67	51.21	50.28	50.31
2363	NYSE	AGR	Thu, Aug 9, 2018	50.28	50.74	50.03	50.60
2362	NYSE	AGR	Wed, Aug 8, 2018	50.28	50.39	50.03	50.18
2361	NYSE	AGR	Tue, Aug 7, 2018	50.75	50.75	49.96	50.38
2360	NYSE	AGR	Mon, Aug 6, 2018	50.76	51.11	50.56	50.72
2359	NYSE	AGR	Fri, Aug 3, 2018	50.51	51.09	50.30	50.82
2358	NYSE	AGR	Thu, Aug 2, 2018	50.04	50.78	49.74	50.51
2357	NYSE	AGR	Wed, Aug 1, 2018	49.89	50.08	49.28	49.97
2356	NYSE	AGR	Tue, Jul 31, 2018	49.64	50.07	49.35	50.06
2355	NYSE	AGR	Mon, Jul 30, 2018	49.79	49.83	49.33	49.42
2354	NYSE	AGR	Fri, Jul 27, 2018	49.86	50.08	49.49	49.69
2353	NYSE	AGR	Thu, Jul 26, 2018	50.06	50.21	49.21	49.81
2352	NYSE	AGR	Wed, Jul 25, 2018	48.98	50.29	48.75	49.87
2351	NYSE	AGR	Tue, Jul 24, 2018	51.27	51.88	49.52	50.09
2350	NYSE	AGR	Mon, Jul 23, 2018	52.44	52.58	51.86	52.27
2349	NYSE	AGR	Fri, Jul 20, 2018	52.69	52.88	52.10	52.44
2348	NYSE	AGR	Thu, Jul 19, 2018	52.54	53.13	52.54	52.82
2347	NYSE	AGR	Wed, Jul 18, 2018	52.81	52.86	52.20	52.49
2346	NYSE	AGR	Tue, Jul 17, 2018	53.10	53.14	52.70	52.77
2345	NYSE	AGR	Mon, Jul 16, 2018	52.90	53.22	52.68	52.99
2344	NYSE	AGR	Fri, Jul 13, 2018	52.98	53.19	52.59	52.90
2343	NYSE	AGR	Thu, Jul 12, 2018	52.89	53.05	52.58	52.76
2342	NYSE	AGR	Wed, Jul 11, 2018	52.42	52.99	52.42	52.80
2341	NYSE	AGR	Tue, Jul 10, 2018	52.20	52.93	51.80	52.72
2340	NYSE	AGR	Mon, Jul 9, 2018	54.16	54.16	52.05	52.22
2339	NYSE	AGR	Fri, Jul 6, 2018	53.90	54.18	53.73	54.13
2338	NYSE	AGR	Thu, Jul 5, 2018	53.34	53.71	53.26	53.67
2337	NYSE	AGR	Tue, Jul 3, 2018	53.15	53.62	53.01	53.31
2336	NYSE	AGR	Mon, Jul 2, 2018	52.77	53.40	52.49	53.12
2335	NYSE	AGR	Fri, Jun 29, 2018	52.72	53.10	52.38	52.93
2334	NYSE	AGR	Thu, Jun 28, 2018	52.41	53.01	52.10	52.59
2333	NYSE	AGR	Wed, Jun 27, 2018	51.89	52.25	51.73	52.17
2332	NYSE	AGR	Tue, Jun 26, 2018	51.90	52.50	51.70	51.88
2331	NYSE	AGR	Mon, Jun 25, 2018	51.50	52.24	51.47	52.09
2330	NYSE	AGR	Fri, Jun 22, 2018	51.02	51.69	50.90	51.50
2329	NYSE	AGR	Thu, Jun 21, 2018	51.01	51.43	50.82	51.08
2328	NYSE	AGR	Wed, Jun 20, 2018	51.35	51.57	50.97	51.00
2327	NYSE	AGR	Tue, Jun 19, 2018	50.92	51.63	50.81	51.40
2326	NYSE	AGR	Mon, Jun 18, 2018	50.58	50.93	50.32	50.80
2325	NYSE	AGR	Fri, Jun 15, 2018	50.02	50.59	49.60	50.51
2324	NYSE	AGR	Thu, Jun 14, 2018	49.90	50.28	49.83	50.28
2323	NYSE	AGR	Wed, Jun 13, 2018	50.31	50.65	49.68	49.81
2322	NYSE	AGR	Tue, Jun 12, 2018	49.64	50.33	49.64	50.14
2321	NYSE	AGR	Mon, Jun 11, 2018	50.60	50.60	49.64	49.68
2320	NYSE	AGR	Fri, Jun 8, 2018	50.52	51.10	50.36	50.46
2319	NYSE	AGR	Thu, Jun 7, 2018	50.19	50.91	49.92	50.40
2318	NYSE	AGR	Wed, Jun 6, 2018	51.53	51.57	50.34	50.01
2317	NYSE	AGR	Tue, Jun 5, 2018	51.87	52.08	51.38	51.54
2316	NYSE	AGR	Mon, Jun 4, 2018	52.43	52.60	51.72	51.80
2315	NYSE	AGR	Fri, Jun 1, 2018	53.16	53.16	52.02	52.26
2314	NYSE	AGR	Thu, May 31, 2018	53.07	53.64	52.81	53.09
2313	NYSE	AGR	Wed, May 30, 2018	53.22	53.52	52.95	53.10
2312	NYSE	AGR	Tue, May 29, 2018	53.22	53.60	52.97	53.21
2311	NYSE	AGR	Fri, May 25, 2018	53.41	53.63	53.13	53.42
2310	NYSE	AGR	Thu, May 24, 2018	52.96	53.55	52.90	53.39
2309	NYSE	AGR	Wed, May 23, 2018	51.69	53.12	51.59	53.05
2308	NYSE	AGR	Tue, May 22, 2018	51.77	52.00	51.50	51.60
2307	NYSE	AGR	Mon, May 21, 2018	51.74	52.02	51.55	51.75
2306	NYSE	AGR	Fri, May 18, 2018	51.60	51.84	51.31	51.47
2305	NYSE	AGR	Thu, May 17, 2018	51.85	51.94	51.42	51.47
2304	NYSE	AGR	Wed, May 16, 2018	51.93	52.14	51.50	51.75
2303	NYSE	AGR	Tue, May 15, 2018	52.24	52.47	51.86	51.95
2302	NYSE	AGR	Mon, May 14, 2018	52.68	52.76	52.18	52.42
2301	NYSE	AGR	Fri, May 11, 2018	52.19	52.77	52.19	52.60
2300	NYSE	AGR	Thu, May 10, 2018	52.14	52.43	52.04	52.43
2299	NYSE	AGR	Wed, May 9, 2018	52.25	52.60	51.80	51.96
2298	NYSE	AGR	Tue, May 8, 2018	53.79	54.10	52.54	52.62
2297	NYSE	AGR	Mon, May 7, 2018	54.29	54.49	53.89	54.00
2296	NYSE	AGR	Fri, May 4, 2018	53.92	54.55	53.89	54.26
2295	NYSE	AGR	Thu, May 3, 2018	53.35	54.14	53.01	53.75
2294	NYSE	AGR	Wed, May 2, 2018	53.17	53.91	53.14	53.40
2293	NYSE	AGR	Tue, May 1, 2018	52.79	53.50	52.64	53.09
2292	NYSE	AGR	Mon, Apr 30, 2018	52.62	52.83	52.45	52.71
2291	NYSE	AGR	Fri, Apr 27, 2018	52.74	52.88	52.07	52.51
2290	NYSE	AGR	Thu, Apr 26, 2018	51.25	53.00	51.17	52.94
2289	NYSE	AGR	Wed, Apr 25, 2018	51.59	51.93	50.91	51.00
2288	NYSE	AGR	Tue, Apr 24, 2018	51.50	52.06	51.16	51.77
2287	NYSE	AGR	Mon, Apr 23, 2018	50.61	51.20	50.60	51.07
2286	NYSE	AGR	Fri, Apr 20, 2018	51.08	51.10	50.47	50.73
2285	NYSE	AGR	Thu, Apr 19, 2018	51.11	51.52	50.95	51.20
2284	NYSE	AGR	Wed, Apr 18, 2018	51.76	52.18	51.34	51.36
2283	NYSE	AGR	Tue, Apr 17, 2018	51.04	51.77	51.01	51.62
2282	NYSE	AGR	Mon, Apr 16, 2018	50.30	51.26	50.26	50.93
2281	NYSE	AGR	Fri, Apr 13, 2018	49.87	50.46	49.85	50.07
2280	NYSE	AGR	Thu, Apr 12, 2018	50.79	50.86	49.59	49.61
2279	NYSE	AGR	Wed, Apr 11, 2018	50.45	50.58	50.27	50.50
2278	NYSE	AGR	Tue, Apr 10, 2018	51.10	51.18	50.22	50.35
2277	NYSE	AGR	Mon, Apr 9, 2018	50.99	51.41	50.80	50.98
2276	NYSE	AGR	Fri, Apr 6, 2018	51.23	51.68	50.80	50.97
2275	NYSE	AGR	Thu, Apr 5, 2018	50.84	51.40	50.36	51.20
2274	NYSE	AGR	Wed, Apr 4, 2018	50.97	51.02	50.56	50.83
2273	NYSE	AGR	Tue, Apr 3, 2018	50.83	51.38	50.62	51.15
2272	NYSE	AGR	Mon, Apr 2, 2018	51.02	51.46	50.39	50.79
2271	NYSE	AGR	Thu, Mar 29, 2018	50.80	51.50	50.77	51.12
2270	NYSE	AGR	Wed, Mar 28, 2018	50.83	51.37	50.29	50.75
2269	NYSE	AGR	Tue, Mar 27, 2018	50.00	51.16	49.72	50.55
2268	NYSE	AGR	Mon, Mar 26, 2018	49.42	49.97	49.28	49.77
2267	NYSE	AGR	Fri, Mar 23, 2018	50.04	50.65	49.21	49.23
2266	NYSE	AGR	Thu, Mar 22, 2018	49.56	50.79	49.38	49.91
2265	NYSE	AGR	Wed, Mar 21, 2018	49.58	50.01	49.31	49.47
2264	NYSE	AGR	Tue, Mar 20, 2018	49.65	49.93	49.41	49.69
2263	NYSE	AGR	Mon, Mar 19, 2018	49.92	50.19	49.36	49.62
2262	NYSE	AGR	Fri, Mar 16, 2018	49.93	50.22	49.65	49.85
2261	NYSE	AGR	Thu, Mar 15, 2018	49.63	50.13	49.54	49.92
2260	NYSE	AGR	Wed, Mar 14, 2018	49.26	50.12	49.26	49.57
2259	NYSE	AGR	Tue, Mar 13, 2018	49.05	49.48	48.94	49.08
2258	NYSE	AGR	Mon, Mar 12, 2018	48.18	49.01	48.18	48.78
2257	NYSE	AGR	Fri, Mar 9, 2018	48.14	48.37	47.64	48.17
2256	NYSE	AGR	Thu, Mar 8, 2018	48.06	48.14	47.69	48.09
2255	NYSE	AGR	Wed, Mar 7, 2018	48.27	48.43	47.79	47.83
2254	NYSE	AGR	Tue, Mar 6, 2018	48.89	48.95	48.27	48.39
2253	NYSE	AGR	Mon, Mar 5, 2018	48.06	48.91	47.79	48.87
2252	NYSE	AGR	Fri, Mar 2, 2018	48.34	48.74	47.54	48.06
2251	NYSE	AGR	Thu, Mar 1, 2018	48.69	49.21	48.12	48.33
2250	NYSE	AGR	Wed, Feb 28, 2018	48.84	49.37	48.52	48.52
2249	NYSE	AGR	Tue, Feb 27, 2018	49.50	49.75	48.72	48.73
2248	NYSE	AGR	Mon, Feb 26, 2018	49.97	49.99	49.34	49.48
2247	NYSE	AGR	Fri, Feb 23, 2018	48.79	49.72	48.79	49.72
2246	NYSE	AGR	Thu, Feb 22, 2018	48.71	49.22	48.41	48.66
2245	NYSE	AGR	Wed, Feb 21, 2018	49.39	50.09	48.72	48.74
2244	NYSE	AGR	Tue, Feb 20, 2018	49.82	49.98	48.91	49.58
2243	NYSE	AGR	Fri, Feb 16, 2018	49.61	50.42	49.46	50.22
2242	NYSE	AGR	Thu, Feb 15, 2018	48.61	49.65	48.53	49.60
2241	NYSE	AGR	Wed, Feb 14, 2018	47.73	48.89	47.60	48.43
2240	NYSE	AGR	Tue, Feb 13, 2018	47.91	48.21	47.42	48.08
2239	NYSE	AGR	Mon, Feb 12, 2018	47.36	48.21	47.13	47.99
2238	NYSE	AGR	Fri, Feb 9, 2018	46.23	47.61	46.23	47.27
2237	NYSE	AGR	Thu, Feb 8, 2018	46.41	46.99	46.03	46.14
2236	NYSE	AGR	Wed, Feb 7, 2018	45.91	46.78	45.78	46.55
2235	NYSE	AGR	Tue, Feb 6, 2018	46.65	46.94	45.17	45.83
2234	NYSE	AGR	Mon, Feb 5, 2018	48.58	48.99	47.28	47.28
2233	NYSE	AGR	Fri, Feb 2, 2018	48.28	49.11	48.28	48.81
2232	NYSE	AGR	Thu, Feb 1, 2018	48.63	49.09	48.11	48.56
2231	NYSE	AGR	Wed, Jan 31, 2018	48.50	48.85	48.12	48.72
2230	NYSE	AGR	Tue, Jan 30, 2018	47.79	48.43	47.74	48.27
2229	NYSE	AGR	Mon, Jan 29, 2018	48.51	48.51	47.78	47.80
2228	NYSE	AGR	Fri, Jan 26, 2018	48.78	48.98	48.19	48.68
2227	NYSE	AGR	Thu, Jan 25, 2018	48.40	49.27	48.39	48.83
2226	NYSE	AGR	Wed, Jan 24, 2018	48.15	48.51	47.85	48.35
2225	NYSE	AGR	Tue, Jan 23, 2018	47.64	48.37	47.54	48.14
2224	NYSE	AGR	Mon, Jan 22, 2018	47.96	47.99	47.56	47.66
2223	NYSE	AGR	Fri, Jan 19, 2018	47.83	48.12	47.53	47.65
2222	NYSE	AGR	Thu, Jan 18, 2018	48.40	48.40	47.60	47.80
2221	NYSE	AGR	Wed, Jan 17, 2018	48.17	48.51	48.12	48.42
2220	NYSE	AGR	Tue, Jan 16, 2018	48.59	48.91	48.12	48.31
2219	NYSE	AGR	Fri, Jan 12, 2018	48.70	48.84	48.41	48.52
2218	NYSE	AGR	Thu, Jan 11, 2018	48.54	49.17	48.40	48.82
2217	NYSE	AGR	Wed, Jan 10, 2018	48.62	48.77	47.97	47.99
2216	NYSE	AGR	Tue, Jan 9, 2018	49.10	49.19	48.62	48.91
2215	NYSE	AGR	Mon, Jan 8, 2018	48.70	49.14	48.55	49.07
2214	NYSE	AGR	Fri, Jan 5, 2018	49.10	49.20	48.50	48.73
2213	NYSE	AGR	Thu, Jan 4, 2018	49.44	49.74	48.84	48.96
2212	NYSE	AGR	Wed, Jan 3, 2018	50.12	50.38	49.39	49.50
2211	NYSE	AGR	Tue, Jan 2, 2018	50.77	50.89	50.02	50.11
2210	NYSE	AGR	Fri, Dec 29, 2017	51.21	51.32	50.38	50.58
2209	NYSE	AGR	Thu, Dec 28, 2017	50.76	51.05	50.68	50.95
2208	NYSE	AGR	Wed, Dec 27, 2017	50.41	50.88	50.37	50.70
2207	NYSE	AGR	Tue, Dec 26, 2017	50.96	51.15	50.26	50.37
2206	NYSE	AGR	Fri, Dec 22, 2017	50.78	51.04	50.48	50.98
2205	NYSE	AGR	Thu, Dec 21, 2017	50.94	50.94	50.11	50.60
2204	NYSE	AGR	Wed, Dec 20, 2017	50.89	51.67	50.75	51.13
2203	NYSE	AGR	Tue, Dec 19, 2017	51.77	52.00	50.77	50.82
2202	NYSE	AGR	Mon, Dec 18, 2017	52.27	52.58	51.80	51.84
2201	NYSE	AGR	Fri, Dec 15, 2017	51.67	52.45	51.64	52.31
2200	NYSE	AGR	Thu, Dec 14, 2017	51.44	51.77	50.61	51.55
2199	NYSE	AGR	Wed, Dec 13, 2017	51.51	51.87	51.11	51.60
2198	NYSE	AGR	Tue, Dec 12, 2017	52.52	52.52	51.12	51.19
2197	NYSE	AGR	Mon, Dec 11, 2017	52.13	52.56	51.54	52.52
2196	NYSE	AGR	Fri, Dec 8, 2017	51.88	52.27	51.29	52.13
2195	NYSE	AGR	Thu, Dec 7, 2017	51.71	52.09	51.23	51.66
2194	NYSE	AGR	Wed, Dec 6, 2017	51.57	51.80	51.20	51.76
2193	NYSE	AGR	Tue, Dec 5, 2017	52.29	52.52	51.27	51.49
2192	NYSE	AGR	Mon, Dec 4, 2017	52.89	53.02	52.22	52.29
2191	NYSE	AGR	Fri, Dec 1, 2017	53.21	53.46	52.52	52.72
2190	NYSE	AGR	Thu, Nov 30, 2017	52.89	53.17	52.77	53.07
2189	NYSE	AGR	Wed, Nov 29, 2017	52.80	53.23	52.56	52.83
2188	NYSE	AGR	Tue, Nov 28, 2017	52.50	53.02	52.50	52.88
2187	NYSE	AGR	Mon, Nov 27, 2017	52.11	52.59	51.95	52.37
2186	NYSE	AGR	Fri, Nov 24, 2017	51.80	52.21	51.76	52.21
2185	NYSE	AGR	Wed, Nov 22, 2017	51.66	51.89	51.35	51.73
2184	NYSE	AGR	Tue, Nov 21, 2017	51.42	51.88	51.39	51.69
2183	NYSE	AGR	Mon, Nov 20, 2017	51.47	51.95	51.19	51.35
2182	NYSE	AGR	Fri, Nov 17, 2017	51.95	52.00	51.38	51.44
2181	NYSE	AGR	Thu, Nov 16, 2017	52.17	52.26	51.44	52.00
2180	NYSE	AGR	Wed, Nov 15, 2017	52.71	53.10	51.83	52.13
2179	NYSE	AGR	Tue, Nov 14, 2017	51.23	52.65	51.08	52.56
2178	NYSE	AGR	Mon, Nov 13, 2017	50.46	51.31	50.38	51.21
2177	NYSE	AGR	Fri, Nov 10, 2017	50.67	50.84	50.30	50.56
2176	NYSE	AGR	Thu, Nov 9, 2017	50.93	51.43	50.71	50.79
2175	NYSE	AGR	Wed, Nov 8, 2017	51.17	51.44	50.41	51.15
2174	NYSE	AGR	Tue, Nov 7, 2017	50.91	51.38	50.84	51.32
2173	NYSE	AGR	Mon, Nov 6, 2017	51.16	51.25	50.82	50.83
2172	NYSE	AGR	Fri, Nov 3, 2017	50.41	51.23	50.18	51.09
2171	NYSE	AGR	Thu, Nov 2, 2017	51.26	51.52	49.26	50.45
2170	NYSE	AGR	Wed, Nov 1, 2017	51.05	51.85	50.34	51.27
2169	NYSE	AGR	Tue, Oct 31, 2017	50.70	51.87	50.57	51.73
2168	NYSE	AGR	Mon, Oct 30, 2017	51.12	51.22	50.54	50.83
2167	NYSE	AGR	Fri, Oct 27, 2017	50.55	51.38	50.19	51.04
2166	NYSE	AGR	Thu, Oct 26, 2017	50.24	50.77	49.88	50.51
2165	NYSE	AGR	Wed, Oct 25, 2017	49.55	50.07	49.24	49.84
2164	NYSE	AGR	Tue, Oct 24, 2017	48.42	49.64	48.20	49.50
2163	NYSE	AGR	Mon, Oct 23, 2017	48.33	48.40	47.91	48.27
2162	NYSE	AGR	Fri, Oct 20, 2017	48.31	48.45	47.93	48.30
2161	NYSE	AGR	Thu, Oct 19, 2017	48.13	48.37	48.00	48.37
2160	NYSE	AGR	Wed, Oct 18, 2017	48.00	48.18	47.77	48.18
2159	NYSE	AGR	Tue, Oct 17, 2017	47.79	48.12	47.63	48.11
2158	NYSE	AGR	Mon, Oct 16, 2017	48.01	48.14	47.44	47.78
2157	NYSE	AGR	Fri, Oct 13, 2017	48.48	48.68	47.73	47.99
2156	NYSE	AGR	Thu, Oct 12, 2017	48.18	48.42	47.90	48.39
2155	NYSE	AGR	Wed, Oct 11, 2017	47.84	48.37	47.84	48.25
2154	NYSE	AGR	Tue, Oct 10, 2017	47.48	47.89	47.41	47.88
2153	NYSE	AGR	Mon, Oct 9, 2017	47.65	47.90	47.18	47.38
2152	NYSE	AGR	Fri, Oct 6, 2017	48.08	48.22	47.57	47.64
2151	NYSE	AGR	Thu, Oct 5, 2017	47.99	48.55	47.77	48.31
2150	NYSE	AGR	Wed, Oct 4, 2017	47.59	47.95	47.41	47.94
2149	NYSE	AGR	Tue, Oct 3, 2017	47.65	47.70	47.26	47.48
2148	NYSE	AGR	Mon, Oct 2, 2017	47.64	47.83	47.26	47.54
2147	NYSE	AGR	Fri, Sep 29, 2017	47.26	47.50	47.15	47.42
2146	NYSE	AGR	Thu, Sep 28, 2017	46.77	47.26	46.69	47.19
2145	NYSE	AGR	Wed, Sep 27, 2017	46.87	47.10	46.41	46.75
2144	NYSE	AGR	Tue, Sep 26, 2017	47.10	47.27	46.96	47.14
2143	NYSE	AGR	Mon, Sep 25, 2017	46.50	47.16	46.45	47.10
2142	NYSE	AGR	Fri, Sep 22, 2017	46.58	46.67	46.33	46.50
2141	NYSE	AGR	Thu, Sep 21, 2017	46.47	46.70	46.29	46.56
2140	NYSE	AGR	Wed, Sep 20, 2017	47.01	47.18	46.29	46.49
2139	NYSE	AGR	Tue, Sep 19, 2017	46.98	47.26	46.67	46.77
2138	NYSE	AGR	Mon, Sep 18, 2017	47.45	47.82	46.81	47.02
2137	NYSE	AGR	Fri, Sep 15, 2017	47.50	47.66	47.10	47.51
2136	NYSE	AGR	Thu, Sep 14, 2017	47.16	47.43	46.97	47.42
2135	NYSE	AGR	Wed, Sep 13, 2017	47.84	47.84	46.88	47.22
2134	NYSE	AGR	Tue, Sep 12, 2017	48.48	48.55	47.51	47.69
2133	NYSE	AGR	Mon, Sep 11, 2017	48.19	48.78	48.15	48.62
2132	NYSE	AGR	Fri, Sep 8, 2017	48.04	48.40	47.75	48.37
2131	NYSE	AGR	Thu, Sep 7, 2017	47.71	48.11	47.60	48.04
2130	NYSE	AGR	Wed, Sep 6, 2017	48.41	48.54	47.89	47.50
2129	NYSE	AGR	Tue, Sep 5, 2017	48.60	48.76	48.12	48.32
2128	NYSE	AGR	Fri, Sep 1, 2017	48.88	48.88	48.46	48.61
2127	NYSE	AGR	Thu, Aug 31, 2017	48.80	48.99	48.70	48.82
2126	NYSE	AGR	Wed, Aug 30, 2017	48.92	48.92	48.40	48.70
2125	NYSE	AGR	Tue, Aug 29, 2017	48.86	49.03	48.76	48.93
2124	NYSE	AGR	Mon, Aug 28, 2017	49.04	49.04	48.59	48.90
2123	NYSE	AGR	Fri, Aug 25, 2017	48.64	48.85	48.30	48.56
2122	NYSE	AGR	Thu, Aug 24, 2017	48.38	48.55	47.98	48.43
2121	NYSE	AGR	Wed, Aug 23, 2017	47.64	48.35	47.48	48.27
2120	NYSE	AGR	Tue, Aug 22, 2017	47.40	47.91	47.25	47.75
2119	NYSE	AGR	Mon, Aug 21, 2017	47.25	47.46	46.92	47.37
2118	NYSE	AGR	Fri, Aug 18, 2017	47.00	47.28	46.70	47.16
2117	NYSE	AGR	Thu, Aug 17, 2017	47.23	47.33	46.90	46.93
2116	NYSE	AGR	Wed, Aug 16, 2017	46.79	47.16	46.57	47.16
2115	NYSE	AGR	Tue, Aug 15, 2017	46.58	46.98	46.50	46.88
2114	NYSE	AGR	Mon, Aug 14, 2017	46.59	46.88	46.50	46.83
2113	NYSE	AGR	Fri, Aug 11, 2017	46.75	46.80	46.28	46.50
2112	NYSE	AGR	Thu, Aug 10, 2017	46.60	47.09	46.50	46.93
2111	NYSE	AGR	Wed, Aug 9, 2017	46.96	46.96	46.43	46.67
2110	NYSE	AGR	Tue, Aug 8, 2017	46.41	46.99	46.27	46.93
2109	NYSE	AGR	Mon, Aug 7, 2017	45.93	46.58	45.93	46.41
2108	NYSE	AGR	Fri, Aug 4, 2017	46.04	46.21	45.83	46.01
2107	NYSE	AGR	Thu, Aug 3, 2017	45.76	46.15	45.65	46.15
2106	NYSE	AGR	Wed, Aug 2, 2017	45.56	45.81	45.38	45.79
2105	NYSE	AGR	Tue, Aug 1, 2017	45.61	45.70	45.28	45.58
2104	NYSE	AGR	Mon, Jul 31, 2017	45.32	45.60	45.10	45.42
2103	NYSE	AGR	Fri, Jul 28, 2017	45.55	45.55	45.08	45.19
2102	NYSE	AGR	Thu, Jul 27, 2017	45.70	45.76	45.31	45.58
2101	NYSE	AGR	Wed, Jul 26, 2017	45.32	45.71	45.31	45.67
2100	NYSE	AGR	Tue, Jul 25, 2017	45.56	45.81	45.39	45.44
2099	NYSE	AGR	Mon, Jul 24, 2017	45.59	46.39	45.50	45.63
2098	NYSE	AGR	Fri, Jul 21, 2017	45.13	45.55	44.96	45.18
2097	NYSE	AGR	Thu, Jul 20, 2017	45.17	45.37	44.74	45.05
2096	NYSE	AGR	Wed, Jul 19, 2017	46.00	46.00	44.24	45.15
2095	NYSE	AGR	Tue, Jul 18, 2017	44.10	44.49	43.85	44.00
2094	NYSE	AGR	Mon, Jul 17, 2017	44.03	44.25	43.85	44.00
2093	NYSE	AGR	Fri, Jul 14, 2017	43.90	44.17	43.90	44.03
2092	NYSE	AGR	Thu, Jul 13, 2017	43.77	43.87	43.56	43.62
2091	NYSE	AGR	Wed, Jul 12, 2017	43.79	43.96	43.65	43.69
2090	NYSE	AGR	Tue, Jul 11, 2017	43.63	43.75	43.30	43.48
2089	NYSE	AGR	Mon, Jul 10, 2017	43.55	43.89	43.40	43.54
2088	NYSE	AGR	Fri, Jul 7, 2017	43.55	43.66	43.34	43.37
2087	NYSE	AGR	Thu, Jul 6, 2017	43.38	43.59	43.13	43.48
2086	NYSE	AGR	Wed, Jul 5, 2017	43.88	43.89	43.25	43.48
2085	NYSE	AGR	Mon, Jul 3, 2017	44.26	44.42	43.80	43.81
2084	NYSE	AGR	Fri, Jun 30, 2017	44.50	44.62	44.12	44.15
2083	NYSE	AGR	Thu, Jun 29, 2017	44.85	44.85	43.94	44.29
2082	NYSE	AGR	Wed, Jun 28, 2017	45.55	45.76	45.06	45.07
2081	NYSE	AGR	Tue, Jun 27, 2017	45.59	45.83	45.36	45.36
2080	NYSE	AGR	Mon, Jun 26, 2017	45.62	45.96	45.50	45.69
2079	NYSE	AGR	Fri, Jun 23, 2017	45.55	45.86	45.54	45.59
2078	NYSE	AGR	Thu, Jun 22, 2017	45.76	45.87	45.54	45.57
2077	NYSE	AGR	Wed, Jun 21, 2017	45.82	45.92	45.46	45.66
2076	NYSE	AGR	Tue, Jun 20, 2017	45.65	45.94	45.52	45.75
2075	NYSE	AGR	Mon, Jun 19, 2017	46.06	46.13	45.61	45.71
2074	NYSE	AGR	Fri, Jun 16, 2017	45.56	45.85	45.51	45.81
2073	NYSE	AGR	Thu, Jun 15, 2017	44.87	45.56	44.86	45.49
2072	NYSE	AGR	Wed, Jun 14, 2017	45.53	45.79	44.86	45.21
2071	NYSE	AGR	Tue, Jun 13, 2017	44.74	45.41	44.62	45.36
2070	NYSE	AGR	Mon, Jun 12, 2017	44.75	45.16	44.50	44.80
2069	NYSE	AGR	Fri, Jun 9, 2017	45.13	45.17	44.60	44.75
2068	NYSE	AGR	Thu, Jun 8, 2017	45.04	45.17	44.63	45.12
2067	NYSE	AGR	Wed, Jun 7, 2017	45.48	45.59	45.13	45.18
2066	NYSE	AGR	Tue, Jun 6, 2017	45.81	45.97	45.44	45.42
2065	NYSE	AGR	Mon, Jun 5, 2017	45.84	45.88	45.54	45.74
2064	NYSE	AGR	Fri, Jun 2, 2017	46.10	46.10	45.62	45.80
2063	NYSE	AGR	Thu, Jun 1, 2017	45.46	45.96	45.20	45.94
2062	NYSE	AGR	Wed, May 31, 2017	45.32	45.58	45.14	45.43
2061	NYSE	AGR	Tue, May 30, 2017	45.40	45.45	45.11	45.32
2060	NYSE	AGR	Fri, May 26, 2017	45.23	45.31	44.99	45.28
2059	NYSE	AGR	Thu, May 25, 2017	45.50	45.50	45.02	45.21
2058	NYSE	AGR	Wed, May 24, 2017	44.62	45.27	44.59	45.16
2057	NYSE	AGR	Tue, May 23, 2017	44.60	44.86	44.45	44.63
2056	NYSE	AGR	Mon, May 22, 2017	44.11	44.59	43.95	44.43
2055	NYSE	AGR	Fri, May 19, 2017	44.19	44.29	43.91	44.11
2054	NYSE	AGR	Thu, May 18, 2017	43.83	44.14	43.58	44.00
2053	NYSE	AGR	Wed, May 17, 2017	44.23	44.32	43.89	43.94
2052	NYSE	AGR	Tue, May 16, 2017	44.26	44.49	44.13	44.22
2051	NYSE	AGR	Mon, May 15, 2017	44.34	44.57	44.27	44.35
2050	NYSE	AGR	Fri, May 12, 2017	44.00	44.36	43.98	44.27
2049	NYSE	AGR	Thu, May 11, 2017	43.81	44.00	43.43	43.93
2048	NYSE	AGR	Wed, May 10, 2017	43.84	44.05	43.66	43.85
2047	NYSE	AGR	Tue, May 9, 2017	44.25	44.31	43.64	43.75
2046	NYSE	AGR	Mon, May 8, 2017	44.00	44.24	43.95	44.13
2045	NYSE	AGR	Fri, May 5, 2017	43.71	44.15	43.69	44.12
2044	NYSE	AGR	Thu, May 4, 2017	43.18	43.66	43.18	43.59
2043	NYSE	AGR	Wed, May 3, 2017	43.83	43.83	43.24	43.27
2042	NYSE	AGR	Tue, May 2, 2017	43.57	43.90	43.45	43.88
2041	NYSE	AGR	Mon, May 1, 2017	43.75	43.77	43.35	43.49
2040	NYSE	AGR	Fri, Apr 28, 2017	43.87	44.14	43.49	43.50
2039	NYSE	AGR	Thu, Apr 27, 2017	43.79	44.13	43.79	43.94
2038	NYSE	AGR	Wed, Apr 26, 2017	44.00	44.06	43.63	43.69
2037	NYSE	AGR	Tue, Apr 25, 2017	43.65	44.19	43.24	43.90
2036	NYSE	AGR	Mon, Apr 24, 2017	43.87	43.87	43.46	43.53
2035	NYSE	AGR	Fri, Apr 21, 2017	43.52	43.81	43.52	43.77
2034	NYSE	AGR	Thu, Apr 20, 2017	43.64	43.88	43.35	43.54
2033	NYSE	AGR	Wed, Apr 19, 2017	43.78	43.87	43.38	43.45
2032	NYSE	AGR	Tue, Apr 18, 2017	43.76	43.92	43.55	43.78
2031	NYSE	AGR	Mon, Apr 17, 2017	43.47	43.81	43.30	43.69
2030	NYSE	AGR	Thu, Apr 13, 2017	43.50	43.65	43.19	43.25
2029	NYSE	AGR	Wed, Apr 12, 2017	43.12	43.55	43.05	43.42
2028	NYSE	AGR	Tue, Apr 11, 2017	43.36	43.36	42.85	43.00
2027	NYSE	AGR	Mon, Apr 10, 2017	43.23	43.31	42.91	43.01
2026	NYSE	AGR	Fri, Apr 7, 2017	43.19	43.46	43.09	43.15
2025	NYSE	AGR	Thu, Apr 6, 2017	43.59	43.59	43.05	43.10
2024	NYSE	AGR	Wed, Apr 5, 2017	43.40	43.68	43.14	43.57
2023	NYSE	AGR	Tue, Apr 4, 2017	42.65	43.44	42.60	43.25
2022	NYSE	AGR	Mon, Apr 3, 2017	42.75	42.93	42.42	42.71
2021	NYSE	AGR	Fri, Mar 31, 2017	42.69	43.04	42.60	42.74
2020	NYSE	AGR	Thu, Mar 30, 2017	43.17	43.27	42.59	42.69
2019	NYSE	AGR	Wed, Mar 29, 2017	43.13	43.34	42.74	43.25
2018	NYSE	AGR	Tue, Mar 28, 2017	43.02	43.22	42.77	43.00
2017	NYSE	AGR	Mon, Mar 27, 2017	43.16	43.32	42.69	42.97
2016	NYSE	AGR	Fri, Mar 24, 2017	42.99	43.30	42.70	43.16
2015	NYSE	AGR	Thu, Mar 23, 2017	42.82	43.22	42.67	42.94
2014	NYSE	AGR	Wed, Mar 22, 2017	42.75	42.96	42.65	42.83
2013	NYSE	AGR	Tue, Mar 21, 2017	42.15	42.68	41.88	42.56
2012	NYSE	AGR	Mon, Mar 20, 2017	42.49	42.67	41.86	42.02
2011	NYSE	AGR	Fri, Mar 17, 2017	42.42	42.66	42.14	42.50
2010	NYSE	AGR	Thu, Mar 16, 2017	42.71	42.71	42.05	42.13
2009	NYSE	AGR	Wed, Mar 15, 2017	42.40	42.87	42.26	42.71
2008	NYSE	AGR	Tue, Mar 14, 2017	42.06	42.29	41.86	42.11
2007	NYSE	AGR	Mon, Mar 13, 2017	42.65	42.71	42.10	42.12
2006	NYSE	AGR	Fri, Mar 10, 2017	42.14	42.60	42.12	42.57
2005	NYSE	AGR	Thu, Mar 9, 2017	41.81	42.10	41.65	41.73
2004	NYSE	AGR	Wed, Mar 8, 2017	42.21	42.21	41.61	41.79
2003	NYSE	AGR	Tue, Mar 7, 2017	43.08	43.14	42.80	42.42
2002	NYSE	AGR	Mon, Mar 6, 2017	43.10	43.31	42.85	42.93
2001	NYSE	AGR	Fri, Mar 3, 2017	43.61	43.62	42.99	43.21
2000	NYSE	AGR	Thu, Mar 2, 2017	43.59	43.96	43.40	43.67
1999	NYSE	AGR	Wed, Mar 1, 2017	43.44	44.11	43.31	43.70
1998	NYSE	AGR	Tue, Feb 28, 2017	43.46	43.96	43.38	43.72
1997	NYSE	AGR	Mon, Feb 27, 2017	43.40	43.42	43.06	43.36
1996	NYSE	AGR	Fri, Feb 24, 2017	42.93	43.71	42.88	43.49
1995	NYSE	AGR	Thu, Feb 23, 2017	42.84	43.34	42.06	42.99
1994	NYSE	AGR	Wed, Feb 22, 2017	42.75	43.14	41.70	43.11
1993	NYSE	AGR	Tue, Feb 21, 2017	42.50	42.83	41.33	42.63
1992	NYSE	AGR	Fri, Feb 17, 2017	40.88	40.98	40.50	40.91
1991	NYSE	AGR	Thu, Feb 16, 2017	40.20	40.81	40.06	40.78
1990	NYSE	AGR	Wed, Feb 15, 2017	40.14	40.26	39.88	40.25
1989	NYSE	AGR	Tue, Feb 14, 2017	40.39	40.47	39.75	40.36
1988	NYSE	AGR	Mon, Feb 13, 2017	40.33	40.53	40.16	40.48
1987	NYSE	AGR	Fri, Feb 10, 2017	39.97	40.58	39.90	40.41
1986	NYSE	AGR	Thu, Feb 9, 2017	39.98	40.17	39.66	40.06
1985	NYSE	AGR	Wed, Feb 8, 2017	39.42	39.92	39.32	39.90
1984	NYSE	AGR	Tue, Feb 7, 2017	39.08	39.43	38.89	39.33
1983	NYSE	AGR	Mon, Feb 6, 2017	39.18	39.18	38.79	39.03
1982	NYSE	AGR	Fri, Feb 3, 2017	39.13	39.13	38.77	39.00
1981	NYSE	AGR	Thu, Feb 2, 2017	38.88	38.96	38.31	38.84
1980	NYSE	AGR	Wed, Feb 1, 2017	38.77	38.97	38.12	38.55
1979	NYSE	AGR	Tue, Jan 31, 2017	37.96	38.81	37.69	38.80
1978	NYSE	AGR	Mon, Jan 30, 2017	37.93	37.96	37.42	37.80
1977	NYSE	AGR	Fri, Jan 27, 2017	38.46	38.46	37.89	37.95
1976	NYSE	AGR	Thu, Jan 26, 2017	38.76	39.05	38.24	38.40
1975	NYSE	AGR	Wed, Jan 25, 2017	38.54	38.89	38.49	38.86
1974	NYSE	AGR	Tue, Jan 24, 2017	38.24	38.67	38.24	38.60
1973	NYSE	AGR	Mon, Jan 23, 2017	38.63	38.68	38.23	38.31
1972	NYSE	AGR	Fri, Jan 20, 2017	38.60	38.87	38.38	38.56
1971	NYSE	AGR	Thu, Jan 19, 2017	38.83	39.04	38.47	38.62
1970	NYSE	AGR	Wed, Jan 18, 2017	39.34	39.53	38.67	39.06
1969	NYSE	AGR	Tue, Jan 17, 2017	39.78	40.00	39.39	39.48
1968	NYSE	AGR	Fri, Jan 13, 2017	39.52	39.74	39.14	39.51
1967	NYSE	AGR	Thu, Jan 12, 2017	39.62	39.66	39.11	39.48
1966	NYSE	AGR	Wed, Jan 11, 2017	39.13	39.71	38.87	39.63
1965	NYSE	AGR	Tue, Jan 10, 2017	39.04	39.15	38.35	39.07
1964	NYSE	AGR	Mon, Jan 9, 2017	39.09	39.21	38.32	38.54
1963	NYSE	AGR	Fri, Jan 6, 2017	38.28	38.85	38.13	38.73
1962	NYSE	AGR	Thu, Jan 5, 2017	38.87	38.87	38.04	38.25
1961	NYSE	AGR	Wed, Jan 4, 2017	38.57	39.31	38.31	38.69
1960	NYSE	AGR	Tue, Jan 3, 2017	38.06	38.14	37.46	38.11
1959	NYSE	AGR	Fri, Dec 30, 2016	38.04	38.08	37.72	37.88
1958	NYSE	AGR	Thu, Dec 29, 2016	37.29	37.98	37.23	37.89
1957	NYSE	AGR	Wed, Dec 28, 2016	37.77	37.85	37.19	37.25
1956	NYSE	AGR	Tue, Dec 27, 2016	37.92	37.94	37.58	37.76
1955	NYSE	AGR	Fri, Dec 23, 2016	37.91	38.03	37.66	37.87
1954	NYSE	AGR	Thu, Dec 22, 2016	38.01	38.09	37.62	37.85
1953	NYSE	AGR	Wed, Dec 21, 2016	37.66	38.31	37.64	38.00
1952	NYSE	AGR	Tue, Dec 20, 2016	38.31	38.33	37.57	37.70
1951	NYSE	AGR	Mon, Dec 19, 2016	37.95	38.37	37.69	38.34
1950	NYSE	AGR	Fri, Dec 16, 2016	36.90	37.85	36.73	37.69
1949	NYSE	AGR	Thu, Dec 15, 2016	36.10	36.92	35.89	36.87
1948	NYSE	AGR	Wed, Dec 14, 2016	37.45	37.54	36.30	36.37
1947	NYSE	AGR	Tue, Dec 13, 2016	37.47	37.69	37.03	37.21
1946	NYSE	AGR	Mon, Dec 12, 2016	37.08	37.48	37.05	37.37
1945	NYSE	AGR	Fri, Dec 9, 2016	36.99	37.17	36.65	37.08
1944	NYSE	AGR	Thu, Dec 8, 2016	36.48	37.31	36.06	37.00
1943	NYSE	AGR	Wed, Dec 7, 2016	36.51	36.94	36.23	36.22
1942	NYSE	AGR	Tue, Dec 6, 2016	36.35	36.44	36.03	36.17
1941	NYSE	AGR	Mon, Dec 5, 2016	35.66	36.34	35.56	36.21
1940	NYSE	AGR	Fri, Dec 2, 2016	35.91	36.34	35.42	35.70
1939	NYSE	AGR	Thu, Dec 1, 2016	36.15	36.43	35.61	35.62
1938	NYSE	AGR	Wed, Nov 30, 2016	37.22	37.22	36.12	36.17
1937	NYSE	AGR	Tue, Nov 29, 2016	37.80	38.37	37.26	37.38
1936	NYSE	AGR	Mon, Nov 28, 2016	37.68	38.10	37.58	37.92
1935	NYSE	AGR	Fri, Nov 25, 2016	37.20	37.54	37.08	37.53
1934	NYSE	AGR	Wed, Nov 23, 2016	37.00	37.44	36.93	37.09
1933	NYSE	AGR	Tue, Nov 22, 2016	37.41	37.52	37.17	37.38
1932	NYSE	AGR	Mon, Nov 21, 2016	37.26	37.78	37.18	37.24
1931	NYSE	AGR	Fri, Nov 18, 2016	37.27	37.51	36.79	37.03
1930	NYSE	AGR	Thu, Nov 17, 2016	37.22	37.50	37.13	37.29
1929	NYSE	AGR	Wed, Nov 16, 2016	37.13	37.21	36.53	37.07
1928	NYSE	AGR	Tue, Nov 15, 2016	36.72	37.42	36.33	37.01
1927	NYSE	AGR	Mon, Nov 14, 2016	36.45	36.85	35.77	36.49
1926	NYSE	AGR	Fri, Nov 11, 2016	36.43	37.15	36.28	36.54
1925	NYSE	AGR	Thu, Nov 10, 2016	37.53	37.53	36.24	36.38
1924	NYSE	AGR	Wed, Nov 9, 2016	39.12	39.12	37.64	37.67
1923	NYSE	AGR	Tue, Nov 8, 2016	39.21	39.93	39.18	39.68
1922	NYSE	AGR	Mon, Nov 7, 2016	39.11	39.36	38.78	39.33
1921	NYSE	AGR	Fri, Nov 4, 2016	39.25	39.53	38.74	38.74
1920	NYSE	AGR	Thu, Nov 3, 2016	38.60	39.24	38.54	39.06
1919	NYSE	AGR	Wed, Nov 2, 2016	38.71	38.80	38.27	38.63
1918	NYSE	AGR	Tue, Nov 1, 2016	39.45	39.50	38.59	38.72
1917	NYSE	AGR	Mon, Oct 31, 2016	38.99	39.60	38.93	39.41
1916	NYSE	AGR	Fri, Oct 28, 2016	38.42	39.10	38.42	38.79
1915	NYSE	AGR	Thu, Oct 27, 2016	38.34	38.53	38.11	38.39
1914	NYSE	AGR	Wed, Oct 26, 2016	37.92	38.49	37.79	38.37
1913	NYSE	AGR	Tue, Oct 25, 2016	38.24	38.97	37.00	38.41
1912	NYSE	AGR	Mon, Oct 24, 2016	39.68	39.94	39.56	39.80
1911	NYSE	AGR	Fri, Oct 21, 2016	39.45	39.74	39.20	39.65
1910	NYSE	AGR	Thu, Oct 20, 2016	40.09	40.37	39.52	39.55
1909	NYSE	AGR	Wed, Oct 19, 2016	40.50	40.50	40.07	40.09
1908	NYSE	AGR	Tue, Oct 18, 2016	40.29	40.59	40.07	40.47
1907	NYSE	AGR	Mon, Oct 17, 2016	40.01	40.27	39.95	40.11
1906	NYSE	AGR	Fri, Oct 14, 2016	40.30	40.52	39.95	40.00
1905	NYSE	AGR	Thu, Oct 13, 2016	39.89	40.69	39.79	40.46
1904	NYSE	AGR	Wed, Oct 12, 2016	39.69	39.96	39.57	39.90
1903	NYSE	AGR	Tue, Oct 11, 2016	40.16	40.16	39.56	39.60
1902	NYSE	AGR	Mon, Oct 10, 2016	39.78	40.23	39.78	40.21
1901	NYSE	AGR	Fri, Oct 7, 2016	39.98	40.06	39.51	39.55
1900	NYSE	AGR	Thu, Oct 6, 2016	39.58	39.74	39.10	39.71
1899	NYSE	AGR	Wed, Oct 5, 2016	39.81	39.98	39.36	39.74
1898	NYSE	AGR	Tue, Oct 4, 2016	41.01	41.03	39.41	39.76
1897	NYSE	AGR	Mon, Oct 3, 2016	41.88	41.88	41.05	41.14
1896	NYSE	AGR	Fri, Sep 30, 2016	42.26	42.56	41.03	41.78
1895	NYSE	AGR	Thu, Sep 29, 2016	42.96	42.96	41.92	42.36
1894	NYSE	AGR	Wed, Sep 28, 2016	42.78	42.92	42.22	42.79
1893	NYSE	AGR	Tue, Sep 27, 2016	43.07	43.39	42.53	42.72
1892	NYSE	AGR	Mon, Sep 26, 2016	42.85	43.13	42.74	42.94
1891	NYSE	AGR	Fri, Sep 23, 2016	41.99	43.39	41.29	42.99
1890	NYSE	AGR	Thu, Sep 22, 2016	43.17	43.78	43.14	43.55
1889	NYSE	AGR	Wed, Sep 21, 2016	42.12	43.21	42.12	43.17
1888	NYSE	AGR	Tue, Sep 20, 2016	41.89	42.30	41.86	41.98
1887	NYSE	AGR	Mon, Sep 19, 2016	41.09	41.85	41.01	41.83
1886	NYSE	AGR	Fri, Sep 16, 2016	41.25	41.54	41.07	41.20
1885	NYSE	AGR	Thu, Sep 15, 2016	41.20	41.47	41.13	41.25
1884	NYSE	AGR	Wed, Sep 14, 2016	41.23	41.60	41.00	41.14
1883	NYSE	AGR	Tue, Sep 13, 2016	41.00	41.46	40.89	41.32
1882	NYSE	AGR	Mon, Sep 12, 2016	40.88	41.34	40.71	41.13
1881	NYSE	AGR	Fri, Sep 9, 2016	42.11	42.36	40.90	40.98
1880	NYSE	AGR	Thu, Sep 8, 2016	41.79	42.58	41.79	42.33
1879	NYSE	AGR	Wed, Sep 7, 2016	41.88	42.55	41.72	42.45
1878	NYSE	AGR	Tue, Sep 6, 2016	42.24	42.55	42.07	42.06
1877	NYSE	AGR	Fri, Sep 2, 2016	41.86	42.46	41.86	42.21
1876	NYSE	AGR	Thu, Sep 1, 2016	41.75	41.89	41.53	41.72
1875	NYSE	AGR	Wed, Aug 31, 2016	41.96	42.13	41.44	41.60
1874	NYSE	AGR	Tue, Aug 30, 2016	42.15	42.56	41.80	41.89
1873	NYSE	AGR	Mon, Aug 29, 2016	42.01	42.46	42.01	42.30
1872	NYSE	AGR	Fri, Aug 26, 2016	43.16	43.39	41.93	42.00
1871	NYSE	AGR	Thu, Aug 25, 2016	43.30	43.52	43.09	43.18
1870	NYSE	AGR	Wed, Aug 24, 2016	43.29	43.49	42.93	43.23
1869	NYSE	AGR	Tue, Aug 23, 2016	43.62	43.86	43.40	43.47
1868	NYSE	AGR	Mon, Aug 22, 2016	43.45	43.76	43.33	43.50
1867	NYSE	AGR	Fri, Aug 19, 2016	43.21	43.53	43.01	43.36
1866	NYSE	AGR	Thu, Aug 18, 2016	43.26	43.53	43.24	43.50
1865	NYSE	AGR	Wed, Aug 17, 2016	42.96	43.30	42.45	43.15
1864	NYSE	AGR	Tue, Aug 16, 2016	43.82	44.02	42.87	42.95
1863	NYSE	AGR	Mon, Aug 15, 2016	44.07	44.29	43.52	43.52
1862	NYSE	AGR	Fri, Aug 12, 2016	43.84	44.33	43.84	43.92
1861	NYSE	AGR	Thu, Aug 11, 2016	44.00	44.19	43.77	43.88
1860	NYSE	AGR	Wed, Aug 10, 2016	44.00	44.33	43.85	43.94
1859	NYSE	AGR	Tue, Aug 9, 2016	44.00	44.40	43.84	43.88
1858	NYSE	AGR	Mon, Aug 8, 2016	44.45	44.85	44.00	44.00
1857	NYSE	AGR	Fri, Aug 5, 2016	45.06	45.10	44.37	44.46
1856	NYSE	AGR	Thu, Aug 4, 2016	44.97	45.31	44.83	44.95
1855	NYSE	AGR	Wed, Aug 3, 2016	44.86	45.11	44.70	44.85
1854	NYSE	AGR	Tue, Aug 2, 2016	44.99	45.19	44.64	44.99
1853	NYSE	AGR	Mon, Aug 1, 2016	45.07	45.26	44.77	45.13
1852	NYSE	AGR	Fri, Jul 29, 2016	44.66	45.34	44.66	45.14
1851	NYSE	AGR	Thu, Jul 28, 2016	44.54	44.73	44.36	44.60
1850	NYSE	AGR	Wed, Jul 27, 2016	45.04	45.32	44.24	44.51
1849	NYSE	AGR	Tue, Jul 26, 2016	45.18	45.28	44.86	45.06
1848	NYSE	AGR	Mon, Jul 25, 2016	45.25	45.45	44.95	45.10
1847	NYSE	AGR	Fri, Jul 22, 2016	44.46	45.36	44.37	45.13
1846	NYSE	AGR	Thu, Jul 21, 2016	44.43	44.70	44.28	44.55
1845	NYSE	AGR	Wed, Jul 20, 2016	45.24	45.24	44.31	44.51
1844	NYSE	AGR	Tue, Jul 19, 2016	45.50	45.81	44.89	45.00
1843	NYSE	AGR	Mon, Jul 18, 2016	46.12	46.44	45.75	45.91
1842	NYSE	AGR	Fri, Jul 15, 2016	45.88	46.10	45.41	46.06
1841	NYSE	AGR	Thu, Jul 14, 2016	45.82	45.95	45.55	45.95
1840	NYSE	AGR	Wed, Jul 13, 2016	45.83	45.96	45.51	45.82
1839	NYSE	AGR	Tue, Jul 12, 2016	45.60	45.99	45.42	45.46
1838	NYSE	AGR	Mon, Jul 11, 2016	45.78	45.99	45.38	45.87
1837	NYSE	AGR	Fri, Jul 8, 2016	45.25	45.96	45.04	45.88
1836	NYSE	AGR	Thu, Jul 7, 2016	46.06	46.51	45.31	45.58
1835	NYSE	AGR	Wed, Jul 6, 2016	46.15	46.44	45.91	46.34
1834	NYSE	AGR	Tue, Jul 5, 2016	46.46	46.53	45.98	46.30
1833	NYSE	AGR	Fri, Jul 1, 2016	46.07	46.74	45.72	46.49
1832	NYSE	AGR	Thu, Jun 30, 2016	45.72	46.49	45.69	46.06
1831	NYSE	AGR	Wed, Jun 29, 2016	45.47	45.86	45.24	45.82
1830	NYSE	AGR	Tue, Jun 28, 2016	44.52	45.26	44.07	45.05
1829	NYSE	AGR	Mon, Jun 27, 2016	43.40	44.72	42.86	44.57
1828	NYSE	AGR	Fri, Jun 24, 2016	43.18	43.89	42.73	43.55
1827	NYSE	AGR	Thu, Jun 23, 2016	43.48	43.82	43.00	43.81
1826	NYSE	AGR	Wed, Jun 22, 2016	44.41	44.41	43.26	43.31
1825	NYSE	AGR	Tue, Jun 21, 2016	43.41	44.42	43.04	44.28
1824	NYSE	AGR	Mon, Jun 20, 2016	43.38	43.47	42.93	43.39
1823	NYSE	AGR	Fri, Jun 17, 2016	43.43	43.66	42.87	43.44
1822	NYSE	AGR	Thu, Jun 16, 2016	42.84	43.43	42.75	43.40
1821	NYSE	AGR	Wed, Jun 15, 2016	43.46	43.83	42.88	43.10
1820	NYSE	AGR	Tue, Jun 14, 2016	43.36	43.70	43.02	43.68
1819	NYSE	AGR	Mon, Jun 13, 2016	43.50	43.79	43.04	43.26
1818	NYSE	AGR	Fri, Jun 10, 2016	43.23	43.64	43.02	43.60
1817	NYSE	AGR	Thu, Jun 9, 2016	43.16	43.53	42.90	43.38
1816	NYSE	AGR	Wed, Jun 8, 2016	43.35	43.74	43.16	43.29
1815	NYSE	AGR	Tue, Jun 7, 2016	44.10	44.23	43.53	43.52
1814	NYSE	AGR	Mon, Jun 6, 2016	43.63	44.10	43.44	44.01
1813	NYSE	AGR	Fri, Jun 3, 2016	42.43	43.78	42.43	43.75
1812	NYSE	AGR	Thu, Jun 2, 2016	42.44	42.74	42.18	42.55
1811	NYSE	AGR	Wed, Jun 1, 2016	42.12	42.54	41.96	42.49
1810	NYSE	AGR	Tue, May 31, 2016	41.72	42.19	41.44	42.02
1809	NYSE	AGR	Fri, May 27, 2016	41.50	41.73	41.11	41.70
1808	NYSE	AGR	Thu, May 26, 2016	41.05	41.56	40.51	41.44
1807	NYSE	AGR	Wed, May 25, 2016	41.47	41.61	40.75	41.05
1806	NYSE	AGR	Tue, May 24, 2016	40.65	41.51	40.62	41.48
1805	NYSE	AGR	Mon, May 23, 2016	40.58	40.94	40.52	40.64
1804	NYSE	AGR	Fri, May 20, 2016	40.53	40.85	40.32	40.67
1803	NYSE	AGR	Thu, May 19, 2016	40.08	40.68	39.95	40.62
1802	NYSE	AGR	Wed, May 18, 2016	40.43	40.67	39.91	40.06
1801	NYSE	AGR	Tue, May 17, 2016	41.21	41.24	40.38	40.59
1800	NYSE	AGR	Mon, May 16, 2016	41.20	41.44	40.83	41.34
1799	NYSE	AGR	Fri, May 13, 2016	40.71	41.14	40.45	41.12
1798	NYSE	AGR	Thu, May 12, 2016	40.44	40.69	40.17	40.59
1797	NYSE	AGR	Wed, May 11, 2016	40.29	40.53	39.89	40.38
1796	NYSE	AGR	Tue, May 10, 2016	40.46	40.62	39.73	40.21
1795	NYSE	AGR	Mon, May 9, 2016	40.42	40.48	39.83	40.25
1794	NYSE	AGR	Fri, May 6, 2016	40.43	40.43	39.58	40.32
1793	NYSE	AGR	Thu, May 5, 2016	40.76	41.39	40.28	40.39
1792	NYSE	AGR	Wed, May 4, 2016	40.16	41.23	40.16	40.85
1791	NYSE	AGR	Tue, May 3, 2016	40.68	40.92	39.81	40.31
1790	NYSE	AGR	Mon, May 2, 2016	40.38	40.88	40.25	40.68
1789	NYSE	AGR	Fri, Apr 29, 2016	40.12	40.50	39.38	40.10
1788	NYSE	AGR	Thu, Apr 28, 2016	40.48	40.73	40.12	40.36
1787	NYSE	AGR	Wed, Apr 27, 2016	39.20	40.58	39.00	40.46
1786	NYSE	AGR	Tue, Apr 26, 2016	38.99	40.09	38.72	39.04
1785	NYSE	AGR	Mon, Apr 25, 2016	37.35	38.29	37.07	38.20
1784	NYSE	AGR	Fri, Apr 22, 2016	37.54	37.75	37.12	37.55
1783	NYSE	AGR	Thu, Apr 21, 2016	37.80	38.05	37.20	37.36
1782	NYSE	AGR	Wed, Apr 20, 2016	38.49	38.81	37.82	37.99
1781	NYSE	AGR	Tue, Apr 19, 2016	38.56	38.84	38.17	38.62
1780	NYSE	AGR	Mon, Apr 18, 2016	38.45	38.80	38.17	38.45
1779	NYSE	AGR	Fri, Apr 15, 2016	38.20	38.70	38.17	38.45
1778	NYSE	AGR	Thu, Apr 14, 2016	38.40	38.70	38.01	38.31
1777	NYSE	AGR	Wed, Apr 13, 2016	38.45	38.88	37.74	38.54
1776	NYSE	AGR	Tue, Apr 12, 2016	38.82	39.06	38.41	38.46
1775	NYSE	AGR	Mon, Apr 11, 2016	38.98	39.07	38.71	38.89
1774	NYSE	AGR	Fri, Apr 8, 2016	39.13	39.18	38.72	38.92
1773	NYSE	AGR	Thu, Apr 7, 2016	39.09	39.40	38.86	39.08
1772	NYSE	AGR	Wed, Apr 6, 2016	39.44	39.73	39.01	39.24
1771	NYSE	AGR	Tue, Apr 5, 2016	40.01	40.01	40.01	39.46
1770	NYSE	AGR	Mon, Apr 4, 2016	39.53	40.20	39.41	40.01
1769	NYSE	AGR	Fri, Apr 1, 2016	39.95	40.43	39.40	39.63
1768	NYSE	AGR	Thu, Mar 31, 2016	40.13	40.63	40.08	40.11
1767	NYSE	AGR	Wed, Mar 30, 2016	40.57	40.88	40.23	40.28
1766	NYSE	AGR	Tue, Mar 29, 2016	40.00	40.71	39.83	40.60
1765	NYSE	AGR	Mon, Mar 28, 2016	40.52	40.89	40.09	40.15
1764	NYSE	AGR	Thu, Mar 24, 2016	40.28	40.28	40.28	40.51
1763	NYSE	AGR	Wed, Mar 23, 2016	40.20	40.56	40.02	40.28
1762	NYSE	AGR	Tue, Mar 22, 2016	39.86	40.68	39.86	40.31
1761	NYSE	AGR	Mon, Mar 21, 2016	39.90	40.69	39.61	40.17
1760	NYSE	AGR	Fri, Mar 18, 2016	39.61	40.73	39.33	40.46
1759	NYSE	AGR	Thu, Mar 17, 2016	39.21	39.95	39.16	39.68
1758	NYSE	AGR	Wed, Mar 16, 2016	38.68	39.25	38.21	39.15
1757	NYSE	AGR	Tue, Mar 15, 2016	38.84	38.84	38.84	38.60
1756	NYSE	AGR	Mon, Mar 14, 2016	38.25	38.96	38.11	38.84
1755	NYSE	AGR	Fri, Mar 11, 2016	38.15	38.15	38.15	38.32
1754	NYSE	AGR	Thu, Mar 10, 2016	38.69	38.69	38.69	38.15
1753	NYSE	AGR	Wed, Mar 9, 2016	38.97	39.04	38.47	38.69
1752	NYSE	AGR	Tue, Mar 8, 2016	38.56	39.11	38.45	38.59
1751	NYSE	AGR	Mon, Mar 7, 2016	38.25	39.63	38.25	38.77
1750	NYSE	AGR	Fri, Mar 4, 2016	38.49	38.81	38.24	38.53
1749	NYSE	AGR	Thu, Mar 3, 2016	38.78	38.78	38.78	38.58
1748	NYSE	AGR	Wed, Mar 2, 2016	38.69	38.88	38.00	38.78
1747	NYSE	AGR	Tue, Mar 1, 2016	39.18	39.40	38.14	38.58
1746	NYSE	AGR	Mon, Feb 29, 2016	38.85	39.21	38.73	38.79
1745	NYSE	AGR	Fri, Feb 26, 2016	38.75	39.20	38.50	38.93
1744	NYSE	AGR	Thu, Feb 25, 2016	39.50	39.59	38.68	39.03
1743	NYSE	AGR	Wed, Feb 24, 2016	37.40	39.45	37.06	39.26
1742	NYSE	AGR	Tue, Feb 23, 2016	37.60	38.47	36.75	38.06
1741	NYSE	AGR	Mon, Feb 22, 2016	38.00	39.23	37.54	38.75
1740	NYSE	AGR	Fri, Feb 19, 2016	41.25	41.69	40.72	41.56
1739	NYSE	AGR	Thu, Feb 18, 2016	41.49	41.94	41.14	41.50
1738	NYSE	AGR	Wed, Feb 17, 2016	41.55	41.55	40.50	41.31
1737	NYSE	AGR	Tue, Feb 16, 2016	40.98	41.00	40.20	40.65
1736	NYSE	AGR	Fri, Feb 12, 2016	41.06	41.06	40.47	40.59
1735	NYSE	AGR	Thu, Feb 11, 2016	41.54	41.54	40.63	40.93
1734	NYSE	AGR	Wed, Feb 10, 2016	41.25	41.83	40.83	41.58
1733	NYSE	AGR	Tue, Feb 9, 2016	41.36	42.09	40.22	41.24
1732	NYSE	AGR	Mon, Feb 8, 2016	41.99	42.00	40.37	41.47
1731	NYSE	AGR	Fri, Feb 5, 2016	40.67	42.40	40.09	42.01
1730	NYSE	AGR	Thu, Feb 4, 2016	40.77	41.24	40.29	41.12
1729	NYSE	AGR	Wed, Feb 3, 2016	40.05	40.80	40.05	40.56
1728	NYSE	AGR	Tue, Feb 2, 2016	38.84	39.75	38.72	39.60
1727	NYSE	AGR	Mon, Feb 1, 2016	38.73	39.92	38.25	38.99
1726	NYSE	AGR	Fri, Jan 29, 2016	38.04	38.57	37.91	38.45
1725	NYSE	AGR	Thu, Jan 28, 2016	37.98	38.26	37.69	37.80
1724	NYSE	AGR	Wed, Jan 27, 2016	37.53	38.21	37.30	37.80
1723	NYSE	AGR	Tue, Jan 26, 2016	37.45	37.67	37.14	37.41
1722	NYSE	AGR	Mon, Jan 25, 2016	38.09	38.19	36.84	37.05
1721	NYSE	AGR	Fri, Jan 22, 2016	37.41	38.22	36.74	37.99
1720	NYSE	AGR	Thu, Jan 21, 2016	38.36	38.69	36.74	37.09
1719	NYSE	AGR	Wed, Jan 20, 2016	38.78	38.83	37.21	37.47
1718	NYSE	AGR	Tue, Jan 19, 2016	38.04	39.05	37.58	38.72
1717	NYSE	AGR	Fri, Jan 15, 2016	36.08	37.87	36.01	37.61
1716	NYSE	AGR	Thu, Jan 14, 2016	36.68	37.36	36.30	37.20
1715	NYSE	AGR	Wed, Jan 13, 2016	37.23	37.60	36.69	36.72
1714	NYSE	AGR	Tue, Jan 12, 2016	37.65	37.73	37.07	37.27
1713	NYSE	AGR	Mon, Jan 11, 2016	37.90	38.30	37.35	37.39
1712	NYSE	AGR	Fri, Jan 8, 2016	38.00	38.15	37.48	37.76
1711	NYSE	AGR	Thu, Jan 7, 2016	37.56	38.10	37.50	37.80
1710	NYSE	AGR	Wed, Jan 6, 2016	37.50	38.37	37.50	38.05
1709	NYSE	AGR	Tue, Jan 5, 2016	37.94	38.30	37.53	38.13
1708	NYSE	AGR	Mon, Jan 4, 2016	38.78	38.78	37.54	37.85
1707	NYSE	AGR	Thu, Dec 31, 2015	38.31	38.90	38.01	38.40
1706	NYSE	AGR	Wed, Dec 30, 2015	38.22	38.73	37.53	38.22
1705	NYSE	AGR	Tue, Dec 29, 2015	36.60	37.94	36.60	37.67
1704	NYSE	AGR	Mon, Dec 28, 2015	37.02	37.31	36.52	36.60
1703	NYSE	AGR	Thu, Dec 24, 2015	37.02	37.54	37.02	37.45
1702	NYSE	AGR	Wed, Dec 23, 2015	35.10	37.07	35.05	36.96
1701	NYSE	AGR	Tue, Dec 22, 2015	34.00	35.20	33.76	35.08
1700	NYSE	AGR	Mon, Dec 21, 2015	34.03	34.65	33.44	33.81
1699	NYSE	AGR	Fri, Dec 18, 2015	36.50	36.52	32.45	33.26
1698	NYSE	AGR	Thu, Dec 17, 2015	38.75	38.75	36.12	36.12
1697	NYSE	AGR	Mon, Mar 14, 2011	12.19	12.19	12.19	12.19
1696	NYSE	AGR	Fri, Mar 11, 2011	12.18	12.18	12.18	12.18
1695	NYSE	AGR	Thu, Mar 10, 2011	12.18	12.18	12.18	12.18
1694	NYSE	AGR	Wed, Mar 9, 2011	12.24	12.24	12.23	12.23
1693	NYSE	AGR	Fri, Mar 4, 2011	12.16	12.16	12.16	12.16
1692	NYSE	AGR	Thu, Mar 3, 2011	12.18	12.18	12.18	12.18
1691	NYSE	AGR	Wed, Mar 2, 2011	12.15	12.15	12.15	12.15
1690	NYSE	AGR	Tue, Mar 1, 2011	12.15	12.22	12.15	12.22
1689	NYSE	AGR	Fri, Feb 25, 2011	12.14	12.15	12.14	12.14
1688	NYSE	AGR	Thu, Feb 17, 2011	12.13	12.15	12.13	12.15
1687	NYSE	AGR	Wed, Feb 16, 2011	12.12	12.12	12.12	12.12
1686	NYSE	AGR	Tue, Feb 15, 2011	12.12	12.12	12.12	12.12
1685	NYSE	AGR	Mon, Feb 14, 2011	12.13	12.13	12.12	12.12
1684	NYSE	AGR	Fri, Feb 11, 2011	12.11	12.11	12.11	12.11
1683	NYSE	AGR	Wed, Feb 9, 2011	12.12	12.12	12.10	12.10
1682	NYSE	AGR	Tue, Feb 8, 2011	12.10	12.10	12.10	12.10
1681	NYSE	AGR	Mon, Feb 7, 2011	12.10	12.10	12.09	12.10
1680	NYSE	AGR	Fri, Feb 4, 2011	12.09	12.10	12.09	12.09
1679	NYSE	AGR	Thu, Feb 3, 2011	12.07	12.07	12.07	12.07
1678	NYSE	AGR	Wed, Feb 2, 2011	12.05	12.05	12.05	12.05
1677	NYSE	AGR	Tue, Feb 1, 2011	12.04	12.07	12.03	12.07
1676	NYSE	AGR	Mon, Jan 31, 2011	12.03	12.04	12.03	12.04
1675	NYSE	AGR	Fri, Jan 28, 2011	12.04	12.04	12.03	12.03
1674	NYSE	AGR	Thu, Jan 27, 2011	12.07	12.07	12.05	12.05
1673	NYSE	AGR	Wed, Jan 26, 2011	12.03	12.04	12.01	12.03
1672	NYSE	AGR	Tue, Jan 25, 2011	11.96	12.04	11.96	12.04
1671	NYSE	AGR	Mon, Jan 24, 2011	12.03	12.03	12.03	12.03
1670	NYSE	AGR	Fri, Jan 21, 2011	12.03	12.03	12.03	12.03
1669	NYSE	AGR	Thu, Jan 20, 2011	12.02	12.02	12.02	12.02
1668	NYSE	AGR	Wed, Jan 19, 2011	12.01	12.07	12.01	12.01
1667	NYSE	AGR	Tue, Jan 18, 2011	12.03	12.03	12.03	12.03
1666	NYSE	AGR	Wed, Jan 12, 2011	12.02	12.06	12.01	12.01
1665	NYSE	AGR	Tue, Jan 11, 2011	12.00	12.00	12.00	12.00
1664	NYSE	AGR	Mon, Jan 10, 2011	12.01	12.01	11.96	11.96
1663	NYSE	AGR	Fri, Jan 7, 2011	12.00	12.00	12.00	12.00
1662	NYSE	AGR	Thu, Jan 6, 2011	12.18	12.18	12.18	12.18
1661	NYSE	AGR	Wed, Jan 5, 2011	12.00	12.00	12.00	12.00
1660	NYSE	AGR	Tue, Jan 4, 2011	12.00	12.01	11.97	11.98
1659	NYSE	AGR	Mon, Jan 3, 2011	12.01	12.01	12.00	12.00
1658	NYSE	AGR	Thu, Dec 30, 2010	11.94	11.96	11.93	11.96
1657	NYSE	AGR	Tue, Dec 28, 2010	11.88	11.88	11.88	11.88
1656	NYSE	AGR	Wed, Dec 22, 2010	11.84	11.85	11.83	11.83
1655	NYSE	AGR	Tue, Dec 21, 2010	11.91	11.91	11.91	11.91
1654	NYSE	AGR	Mon, Dec 20, 2010	11.83	11.83	11.83	11.83
1653	NYSE	AGR	Fri, Dec 17, 2010	11.83	11.85	11.83	11.84
1652	NYSE	AGR	Thu, Dec 16, 2010	11.85	11.85	11.85	11.85
1651	NYSE	AGR	Wed, Dec 15, 2010	11.83	11.83	11.76	11.80
1650	NYSE	AGR	Tue, Dec 14, 2010	11.85	11.85	11.85	11.85
1649	NYSE	AGR	Mon, Dec 13, 2010	11.81	11.83	11.78	11.78
1648	NYSE	AGR	Fri, Dec 10, 2010	11.75	12.00	11.75	11.79
1647	NYSE	AGR	Mon, Dec 6, 2010	11.95	11.95	11.67	11.69
1646	NYSE	AGR	Fri, Dec 3, 2010	12.10	12.23	12.10	12.23
1645	NYSE	AGR	Thu, Dec 2, 2010	11.75	11.76	11.75	11.75
1644	NYSE	AGR	Tue, Nov 30, 2010	11.62	11.87	11.62	11.85
1643	NYSE	AGR	Mon, Nov 29, 2010	11.60	11.60	11.60	11.60
1642	NYSE	AGR	Wed, Nov 24, 2010	11.51	11.51	11.51	11.51
1641	NYSE	AGR	Mon, Nov 22, 2010	11.69	11.69	11.49	11.49
1640	NYSE	AGR	Fri, Nov 19, 2010	11.64	11.64	11.64	11.64
1639	NYSE	AGR	Thu, Nov 18, 2010	11.56	11.56	11.46	11.46
1638	NYSE	AGR	Tue, Nov 16, 2010	11.50	11.50	11.22	11.22
1637	NYSE	AGR	Mon, Nov 15, 2010	11.50	11.50	11.50	11.50
1636	NYSE	AGR	Wed, Nov 10, 2010	11.50	11.50	11.50	11.50
1635	NYSE	AGR	Tue, Nov 9, 2010	11.77	11.77	11.50	11.50
1634	NYSE	AGR	Fri, Nov 5, 2010	11.50	11.50	11.50	11.50
1633	NYSE	AGR	Thu, Nov 4, 2010	11.49	11.50	11.49	11.50
1632	NYSE	AGR	Fri, Oct 29, 2010	11.13	11.20	11.12	11.12
1631	NYSE	AGR	Thu, Oct 28, 2010	11.09	11.09	11.09	11.09
1630	NYSE	AGR	Fri, Oct 22, 2010	11.06	11.06	11.06	11.06
1629	NYSE	AGR	Thu, Oct 21, 2010	11.08	11.08	11.07	11.07
1628	NYSE	AGR	Wed, Oct 20, 2010	11.00	11.07	11.00	11.04
1627	NYSE	AGR	Tue, Oct 19, 2010	11.15	11.15	11.05	11.07
1626	NYSE	AGR	Mon, Oct 18, 2010	11.05	11.15	11.03	11.15
1625	NYSE	AGR	Fri, Oct 15, 2010	11.15	11.15	11.05	11.05
1624	NYSE	AGR	Thu, Oct 14, 2010	11.15	11.15	11.15	11.15
1623	NYSE	AGR	Wed, Oct 13, 2010	11.10	11.10	11.06	11.06
1622	NYSE	AGR	Tue, Oct 12, 2010	10.92	10.92	10.92	10.92
1621	NYSE	AGR	Mon, Oct 11, 2010	10.99	10.99	10.99	10.99
1620	NYSE	AGR	Wed, Oct 6, 2010	10.91	10.91	10.90	10.91
1619	NYSE	AGR	Tue, Oct 5, 2010	10.71	10.90	10.71	10.90
1618	NYSE	AGR	Mon, Oct 4, 2010	10.76	10.76	10.67	10.67
1617	NYSE	AGR	Thu, Sep 30, 2010	10.84	10.84	10.71	10.80
1616	NYSE	AGR	Tue, Sep 28, 2010	10.69	10.98	10.65	10.90
1615	NYSE	AGR	Thu, Sep 23, 2010	10.54	10.54	10.54	10.54
1614	NYSE	AGR	Wed, Sep 22, 2010	10.62	10.62	10.61	10.61
1613	NYSE	AGR	Wed, Sep 15, 2010	10.32	10.73	10.32	10.47
1612	NYSE	AGR	Tue, Sep 14, 2010	10.39	10.47	10.39	10.47
1611	NYSE	AGR	Mon, Sep 13, 2010	10.37	10.37	10.37	10.37
1610	NYSE	AGR	Fri, Sep 10, 2010	10.09	10.22	10.08	10.22
1609	NYSE	AGR	Thu, Sep 9, 2010	10.27	10.27	10.26	10.26
1608	NYSE	AGR	Tue, Sep 7, 2010	10.16	10.16	10.16	10.16
1607	NYSE	AGR	Fri, Sep 3, 2010	10.22	10.24	10.20	10.22
1606	NYSE	AGR	Thu, Sep 2, 2010	10.10	10.10	10.10	10.10
1605	NYSE	AGR	Tue, Aug 31, 2010	9.79	9.79	9.78	9.78
1604	NYSE	AGR	Mon, Aug 30, 2010	9.88	9.92	9.88	9.88
1603	NYSE	AGR	Tue, Aug 24, 2010	9.65	9.70	9.65	9.70
1602	NYSE	AGR	Mon, Aug 23, 2010	9.89	9.89	9.89	9.89
1601	NYSE	AGR	Fri, Aug 20, 2010	9.88	9.88	9.76	9.80
1600	NYSE	AGR	Wed, Aug 18, 2010	10.09	10.09	10.09	10.09
1599	NYSE	AGR	Tue, Aug 17, 2010	10.08	10.08	10.08	10.08
1598	NYSE	AGR	Mon, Aug 16, 2010	9.90	9.90	9.90	9.90
1597	NYSE	AGR	Thu, Aug 12, 2010	9.95	9.95	9.95	9.95
1596	NYSE	AGR	Wed, Aug 11, 2010	10.19	10.19	9.95	9.95
1595	NYSE	AGR	Tue, Aug 10, 2010	10.42	10.42	10.42	10.42
1594	NYSE	AGR	Mon, Aug 9, 2010	10.53	10.54	10.53	10.54
1593	NYSE	AGR	Wed, Aug 4, 2010	10.49	10.49	10.48	10.48
1592	NYSE	AGR	Tue, Aug 3, 2010	10.55	10.55	10.42	10.42
1591	NYSE	AGR	Mon, Aug 2, 2010	10.53	10.53	10.53	10.53
1590	NYSE	AGR	Fri, Jul 30, 2010	10.39	10.40	10.39	10.40
1589	NYSE	AGR	Thu, Jul 29, 2010	10.37	10.41	10.37	10.41
1588	NYSE	AGR	Wed, Jul 28, 2010	10.43	10.43	10.43	10.43
1587	NYSE	AGR	Mon, Jul 26, 2010	10.28	10.28	10.28	10.28
1586	NYSE	AGR	Fri, Jul 23, 2010	10.00	10.00	9.92	9.92
1585	NYSE	AGR	Thu, Jul 22, 2010	10.07	10.07	10.07	10.07
1584	NYSE	AGR	Wed, Jul 21, 2010	9.93	9.93	9.84	9.84
1583	NYSE	AGR	Tue, Jul 20, 2010	9.76	9.90	9.76	9.78
1582	NYSE	AGR	Mon, Jul 19, 2010	9.69	9.72	9.69	9.72
1581	NYSE	AGR	Fri, Jul 16, 2010	9.82	9.82	9.82	9.82
1580	NYSE	AGR	Thu, Jul 15, 2010	10.00	10.08	9.93	9.93
1579	NYSE	AGR	Wed, Jul 14, 2010	10.10	10.11	10.08	10.08
1578	NYSE	AGR	Tue, Jul 6, 2010	9.59	9.59	9.33	9.33
1577	NYSE	AGR	Fri, Jul 2, 2010	9.37	9.37	9.37	9.37
1576	NYSE	AGR	Fri, Jun 25, 2010	9.94	9.94	9.94	9.94
1575	NYSE	AGR	Thu, Jun 24, 2010	9.93	9.93	9.92	9.92
1574	NYSE	AGR	Tue, Jun 22, 2010	10.29	10.29	10.29	10.29
1573	NYSE	AGR	Mon, Jun 21, 2010	10.31	10.31	10.31	10.31
1572	NYSE	AGR	Fri, Jun 18, 2010	10.35	10.35	10.31	10.31
1571	NYSE	AGR	Thu, Jun 17, 2010	10.16	10.26	10.16	10.26
1570	NYSE	AGR	Wed, Jun 16, 2010	10.28	10.28	10.28	10.28
1569	NYSE	AGR	Tue, Jun 15, 2010	10.15	10.21	10.15	10.21
1568	NYSE	AGR	Mon, Jun 14, 2010	10.10	10.10	10.07	10.07
1567	NYSE	AGR	Fri, Jun 11, 2010	9.87	9.91	9.85	9.91
1566	NYSE	AGR	Thu, Jun 10, 2010	10.00	10.00	9.71	9.71
1565	NYSE	AGR	Wed, Jun 9, 2010	9.77	9.77	9.77	9.77
1564	NYSE	AGR	Tue, Jun 8, 2010	9.57	9.61	9.54	9.61
1563	NYSE	AGR	Mon, Jun 7, 2010	9.82	9.82	9.81	9.81
1562	NYSE	AGR	Fri, Jun 4, 2010	10.01	10.01	10.01	10.01
1561	NYSE	AGR	Thu, Jun 3, 2010	10.12	10.12	10.12	10.12
1560	NYSE	AGR	Wed, Jun 2, 2010	9.97	10.06	9.93	10.06
1559	NYSE	AGR	Tue, Jun 1, 2010	9.79	9.97	9.79	9.94
1558	NYSE	AGR	Thu, May 27, 2010	9.75	10.00	9.72	10.00
1557	NYSE	AGR	Wed, May 26, 2010	9.70	9.70	9.70	9.70
1556	NYSE	AGR	Tue, May 25, 2010	9.50	9.57	9.50	9.57
1555	NYSE	AGR	Mon, May 24, 2010	9.76	9.76	9.69	9.69
1554	NYSE	AGR	Fri, May 21, 2010	9.75	9.85	9.73	9.74
1553	NYSE	AGR	Thu, May 20, 2010	9.93	9.98	9.83	9.88
1552	NYSE	AGR	Tue, May 18, 2010	10.51	10.53	10.36	10.47
1551	NYSE	AGR	Mon, May 17, 2010	10.44	10.44	10.44	10.44
1550	NYSE	AGR	Fri, May 14, 2010	10.45	10.45	10.45	10.45
1549	NYSE	AGR	Thu, May 13, 2010	10.72	10.72	10.60	10.62
1548	NYSE	AGR	Wed, May 12, 2010	10.51	10.51	10.51	10.51
1547	NYSE	AGR	Tue, May 11, 2010	10.35	10.45	10.35	10.43
1546	NYSE	AGR	Mon, May 10, 2010	10.20	10.21	10.20	10.20
1545	NYSE	AGR	Fri, May 7, 2010	10.11	10.11	10.11	10.11
1544	NYSE	AGR	Thu, May 6, 2010	10.51	10.51	9.95	10.18
1543	NYSE	AGR	Tue, May 4, 2010	10.77	10.77	10.70	10.70
1542	NYSE	AGR	Mon, May 3, 2010	10.81	10.85	10.81	10.85
1541	NYSE	AGR	Fri, Apr 30, 2010	10.82	10.82	10.82	10.82
1540	NYSE	AGR	Thu, Apr 29, 2010	10.82	10.86	10.81	10.84
1539	NYSE	AGR	Wed, Apr 28, 2010	10.81	10.81	10.81	10.81
1538	NYSE	AGR	Tue, Apr 27, 2010	10.95	10.95	10.90	10.92
1537	NYSE	AGR	Mon, Apr 26, 2010	11.00	11.00	11.00	11.00
1536	NYSE	AGR	Fri, Apr 23, 2010	10.91	10.97	10.91	10.97
1535	NYSE	AGR	Thu, Apr 22, 2010	10.90	10.90	10.90	10.90
1534	NYSE	AGR	Wed, Apr 21, 2010	10.91	10.93	10.82	10.85
1533	NYSE	AGR	Mon, Apr 19, 2010	10.75	10.77	10.71	10.71
1532	NYSE	AGR	Tue, Apr 13, 2010	10.79	10.79	10.72	10.72
1531	NYSE	AGR	Mon, Apr 12, 2010	10.84	10.84	10.82	10.82
1530	NYSE	AGR	Thu, Apr 8, 2010	10.63	10.63	10.63	10.63
1529	NYSE	AGR	Tue, Apr 6, 2010	10.97	10.97	10.66	10.66
1528	NYSE	AGR	Mon, Apr 5, 2010	10.62	10.72	10.62	10.72
1527	NYSE	AGR	Wed, Mar 31, 2010	10.58	10.58	10.58	10.58
1526	NYSE	AGR	Tue, Mar 30, 2010	10.60	10.60	10.60	10.60
1525	NYSE	AGR	Mon, Mar 29, 2010	10.57	10.57	10.57	10.57
1524	NYSE	AGR	Tue, Mar 23, 2010	11.00	11.00	10.52	10.52
1523	NYSE	AGR	Mon, Mar 22, 2010	10.57	10.61	10.46	10.61
1522	NYSE	AGR	Thu, Mar 18, 2010	10.54	10.63	10.54	10.63
1521	NYSE	AGR	Wed, Mar 17, 2010	10.45	10.57	10.45	10.57
1520	NYSE	AGR	Mon, Mar 15, 2010	10.44	10.44	10.44	10.44
1519	NYSE	AGR	Thu, Mar 11, 2010	10.50	10.50	10.26	10.50
1518	NYSE	AGR	Wed, Mar 10, 2010	10.59	10.59	10.46	10.52
1517	NYSE	AGR	Mon, Mar 8, 2010	10.49	10.49	10.26	10.26
1516	NYSE	AGR	Thu, Mar 4, 2010	10.27	10.27	10.26	10.26
1515	NYSE	AGR	Wed, Mar 3, 2010	10.27	10.27	10.27	10.27
1514	NYSE	AGR	Mon, Feb 22, 2010	10.03	10.03	10.03	10.03
1513	NYSE	AGR	Fri, Feb 19, 2010	10.01	10.01	10.01	10.01
1512	NYSE	AGR	Thu, Feb 18, 2010	10.00	10.00	9.96	9.96
1511	NYSE	AGR	Tue, Feb 16, 2010	9.48	9.48	9.48	9.48
1510	NYSE	AGR	Tue, Feb 9, 2010	9.50	9.75	9.50	9.75
1509	NYSE	AGR	Fri, Mar 30, 2007	21.76	22.62	21.72	22.62
1508	NYSE	AGR	Thu, Mar 29, 2007	21.72	21.76	21.53	21.71
1507	NYSE	AGR	Wed, Mar 28, 2007	21.63	21.78	21.47	21.55
1506	NYSE	AGR	Tue, Mar 27, 2007	21.80	22.03	21.63	21.68
1505	NYSE	AGR	Mon, Mar 26, 2007	21.33	21.86	21.22	21.85
1504	NYSE	AGR	Fri, Mar 23, 2007	21.89	22.25	21.80	22.14
1503	NYSE	AGR	Thu, Mar 22, 2007	21.91	22.00	21.75	21.84
1502	NYSE	AGR	Wed, Mar 21, 2007	21.93	22.03	21.75	21.90
1501	NYSE	AGR	Tue, Mar 20, 2007	21.85	22.03	21.75	21.89
1500	NYSE	AGR	Mon, Mar 19, 2007	22.00	22.07	21.69	21.89
1499	NYSE	AGR	Fri, Mar 16, 2007	21.90	21.94	21.65	21.80
1498	NYSE	AGR	Thu, Mar 15, 2007	21.30	22.00	21.30	21.95
1497	NYSE	AGR	Wed, Mar 14, 2007	21.04	21.56	21.04	21.30
1496	NYSE	AGR	Tue, Mar 13, 2007	21.22	21.44	20.82	20.99
1495	NYSE	AGR	Mon, Mar 12, 2007	20.95	21.68	20.95	21.48
1494	NYSE	AGR	Fri, Mar 9, 2007	21.00	21.20	20.87	21.00
1493	NYSE	AGR	Thu, Mar 8, 2007	21.19	21.39	20.70	20.87
1492	NYSE	AGR	Wed, Mar 7, 2007	21.20	21.25	20.72	21.12
1491	NYSE	AGR	Tue, Mar 6, 2007	21.15	21.37	21.10	21.20
1490	NYSE	AGR	Mon, Mar 5, 2007	21.27	21.39	20.77	20.89
1489	NYSE	AGR	Fri, Mar 2, 2007	21.49	21.67	21.39	21.46
1488	NYSE	AGR	Thu, Mar 1, 2007	21.46	21.77	21.37	21.58
1487	NYSE	AGR	Wed, Feb 28, 2007	21.60	21.91	21.31	21.91
1486	NYSE	AGR	Tue, Feb 27, 2007	21.35	21.87	21.18	21.46
1485	NYSE	AGR	Mon, Feb 26, 2007	21.23	21.95	21.23	21.75
1484	NYSE	AGR	Fri, Feb 23, 2007	20.93	21.01	20.51	20.96
1483	NYSE	AGR	Thu, Feb 22, 2007	20.33	21.00	20.32	20.92
1482	NYSE	AGR	Wed, Feb 21, 2007	20.12	20.29	20.01	20.10
1481	NYSE	AGR	Tue, Feb 20, 2007	20.07	20.19	19.95	20.13
1480	NYSE	AGR	Fri, Feb 16, 2007	19.92	20.34	19.88	20.07
1479	NYSE	AGR	Thu, Feb 15, 2007	19.63	20.00	19.53	19.92
1478	NYSE	AGR	Wed, Feb 14, 2007	19.18	19.65	19.06	19.59
1477	NYSE	AGR	Tue, Feb 13, 2007	19.38	19.51	18.87	19.05
1476	NYSE	AGR	Mon, Feb 12, 2007	19.61	19.65	19.03	19.21
1475	NYSE	AGR	Fri, Feb 9, 2007	20.12	20.41	19.54	19.77
1474	NYSE	AGR	Thu, Feb 8, 2007	20.08	20.19	19.80	19.86
1473	NYSE	AGR	Wed, Feb 7, 2007	20.24	20.38	19.94	20.13
1472	NYSE	AGR	Tue, Feb 6, 2007	19.53	20.29	19.40	20.08
1471	NYSE	AGR	Mon, Feb 5, 2007	19.94	19.95	19.53	19.55
1470	NYSE	AGR	Fri, Feb 2, 2007	20.39	20.39	19.87	19.88
1469	NYSE	AGR	Thu, Feb 1, 2007	20.07	20.70	20.06	20.21
1468	NYSE	AGR	Wed, Jan 31, 2007	19.95	20.20	19.70	20.14
1467	NYSE	AGR	Tue, Jan 30, 2007	20.11	20.19	19.93	20.02
1466	NYSE	AGR	Mon, Jan 29, 2007	20.75	20.75	19.94	19.97
1465	NYSE	AGR	Fri, Jan 26, 2007	20.84	20.98	20.50	20.82
1464	NYSE	AGR	Thu, Jan 25, 2007	21.75	21.80	20.43	20.71
1463	NYSE	AGR	Wed, Jan 24, 2007	21.28	22.86	21.28	22.09
1462	NYSE	AGR	Tue, Jan 23, 2007	21.58	21.70	21.23	21.37
1461	NYSE	AGR	Mon, Jan 22, 2007	21.99	22.06	21.40	21.76
1460	NYSE	AGR	Fri, Jan 19, 2007	21.58	22.13	21.52	21.95
1459	NYSE	AGR	Thu, Jan 18, 2007	21.85	21.93	21.41	21.67
1458	NYSE	AGR	Wed, Jan 17, 2007	21.93	22.12	21.81	21.92
1457	NYSE	AGR	Tue, Jan 16, 2007	22.25	22.28	21.75	22.13
1456	NYSE	AGR	Fri, Jan 12, 2007	21.00	22.33	20.99	22.32
1455	NYSE	AGR	Thu, Jan 11, 2007	20.10	21.14	20.06	21.00
1454	NYSE	AGR	Wed, Jan 10, 2007	19.47	20.21	19.28	20.09
1453	NYSE	AGR	Tue, Jan 9, 2007	19.61	19.74	19.47	19.51
1452	NYSE	AGR	Mon, Jan 8, 2007	19.55	19.70	19.46	19.50
1451	NYSE	AGR	Fri, Jan 5, 2007	19.69	19.77	19.36	19.59
1450	NYSE	AGR	Thu, Jan 4, 2007	19.32	19.85	19.20	19.79
1449	NYSE	AGR	Wed, Jan 3, 2007	19.17	19.59	19.01	19.35
1448	NYSE	AGR	Fri, Dec 29, 2006	19.40	19.74	19.15	19.17
1447	NYSE	AGR	Thu, Dec 28, 2006	19.67	19.86	19.43	19.45
1446	NYSE	AGR	Wed, Dec 27, 2006	19.70	19.84	19.65	19.81
1445	NYSE	AGR	Tue, Dec 26, 2006	19.54	19.75	19.52	19.64
1444	NYSE	AGR	Fri, Dec 22, 2006	19.80	19.85	19.46	19.54
1443	NYSE	AGR	Thu, Dec 21, 2006	19.85	20.05	19.79	19.88
1442	NYSE	AGR	Wed, Dec 20, 2006	20.14	20.22	19.51	19.99
1441	NYSE	AGR	Tue, Dec 19, 2006	19.91	20.24	19.90	20.15
1440	NYSE	AGR	Mon, Dec 18, 2006	20.00	20.37	19.75	20.13
1439	NYSE	AGR	Fri, Dec 15, 2006	19.78	20.02	19.62	19.97
1438	NYSE	AGR	Thu, Dec 14, 2006	19.23	19.98	19.23	19.84
1437	NYSE	AGR	Wed, Dec 13, 2006	19.64	19.89	19.24	19.25
1436	NYSE	AGR	Tue, Dec 12, 2006	19.80	20.00	19.65	19.78
1435	NYSE	AGR	Mon, Dec 11, 2006	19.50	20.19	19.47	20.00
1434	NYSE	AGR	Fri, Dec 8, 2006	19.35	19.92	19.35	19.87
1433	NYSE	AGR	Thu, Dec 7, 2006	19.58	20.07	19.37	19.50
1432	NYSE	AGR	Wed, Dec 6, 2006	19.75	19.89	19.58	19.63
1431	NYSE	AGR	Tue, Dec 5, 2006	19.40	20.06	19.15	19.86
1430	NYSE	AGR	Mon, Dec 4, 2006	20.31	20.40	19.00	19.30
1429	NYSE	AGR	Fri, Dec 1, 2006	17.82	17.96	17.40	17.79
1428	NYSE	AGR	Thu, Nov 30, 2006	17.58	18.09	17.58	17.92
1427	NYSE	AGR	Wed, Nov 29, 2006	17.49	17.78	17.47	17.53
1426	NYSE	AGR	Tue, Nov 28, 2006	17.30	17.45	17.03	17.44
1425	NYSE	AGR	Mon, Nov 27, 2006	17.71	17.89	17.25	17.38
1424	NYSE	AGR	Fri, Nov 24, 2006	17.70	17.90	17.62	17.86
1423	NYSE	AGR	Wed, Nov 22, 2006	17.90	17.99	17.62	17.77
1422	NYSE	AGR	Tue, Nov 21, 2006	17.95	18.09	17.84	17.87
1421	NYSE	AGR	Mon, Nov 20, 2006	17.89	18.17	17.87	17.99
1420	NYSE	AGR	Fri, Nov 17, 2006	18.22	18.37	17.90	17.97
1419	NYSE	AGR	Thu, Nov 16, 2006	18.72	18.77	18.32	18.38
1418	NYSE	AGR	Wed, Nov 15, 2006	18.45	18.90	18.40	18.72
1417	NYSE	AGR	Tue, Nov 14, 2006	17.77	18.53	17.59	18.51
1416	NYSE	AGR	Mon, Nov 13, 2006	17.65	17.99	17.58	17.78
1415	NYSE	AGR	Fri, Nov 10, 2006	17.55	18.14	17.55	17.80
1414	NYSE	AGR	Thu, Nov 9, 2006	17.26	17.93	17.20	17.64
1413	NYSE	AGR	Wed, Nov 8, 2006	17.10	17.37	16.92	17.31
1412	NYSE	AGR	Tue, Nov 7, 2006	17.25	17.54	17.25	17.30
1411	NYSE	AGR	Mon, Nov 6, 2006	17.32	17.43	17.20	17.33
1410	NYSE	AGR	Fri, Nov 3, 2006	17.20	17.45	17.09	17.34
1409	NYSE	AGR	Thu, Nov 2, 2006	17.10	17.37	17.01	17.26
1408	NYSE	AGR	Wed, Nov 1, 2006	16.93	17.36	16.93	17.29
1407	NYSE	AGR	Tue, Oct 31, 2006	16.65	17.88	16.65	16.98
1406	NYSE	AGR	Mon, Oct 30, 2006	16.05	16.52	16.03	16.28
1405	NYSE	AGR	Fri, Oct 27, 2006	16.50	16.58	16.00	16.15
1404	NYSE	AGR	Thu, Oct 26, 2006	16.49	16.75	16.01	16.65
1403	NYSE	AGR	Wed, Oct 25, 2006	15.90	16.50	15.86	16.45
1402	NYSE	AGR	Tue, Oct 24, 2006	16.20	16.31	15.71	15.90
1401	NYSE	AGR	Mon, Oct 23, 2006	16.39	16.43	16.12	16.27
1400	NYSE	AGR	Fri, Oct 20, 2006	16.43	16.65	16.27	16.30
1399	NYSE	AGR	Thu, Oct 19, 2006	16.21	16.51	16.11	16.44
1398	NYSE	AGR	Wed, Oct 18, 2006	16.78	16.95	16.21	16.56
1397	NYSE	AGR	Tue, Oct 17, 2006	17.35	17.36	16.68	16.76
1396	NYSE	AGR	Mon, Oct 16, 2006	17.26	17.59	17.24	17.51
1395	NYSE	AGR	Fri, Oct 13, 2006	16.95	17.52	16.95	17.37
1394	NYSE	AGR	Thu, Oct 12, 2006	16.51	17.05	16.45	17.00
1393	NYSE	AGR	Wed, Oct 11, 2006	16.55	16.93	16.40	16.51
1392	NYSE	AGR	Tue, Oct 10, 2006	16.44	16.70	16.44	16.68
1391	NYSE	AGR	Mon, Oct 9, 2006	16.05	16.65	16.05	16.47
1390	NYSE	AGR	Fri, Oct 6, 2006	15.87	16.08	15.69	15.87
1389	NYSE	AGR	Thu, Oct 5, 2006	15.80	16.15	15.60	16.12
1388	NYSE	AGR	Wed, Oct 4, 2006	15.04	16.08	14.99	15.71
1387	NYSE	AGR	Tue, Oct 3, 2006	14.50	15.19	14.30	15.15
1386	NYSE	AGR	Mon, Oct 2, 2006	14.73	15.24	14.73	15.05
1385	NYSE	AGR	Fri, Sep 29, 2006	15.04	15.23	14.79	14.93
1384	NYSE	AGR	Thu, Sep 28, 2006	15.48	15.64	14.93	14.95
1383	NYSE	AGR	Wed, Sep 27, 2006	15.40	15.82	15.39	15.44
1382	NYSE	AGR	Tue, Sep 26, 2006	15.90	15.90	15.15	15.56
1381	NYSE	AGR	Mon, Sep 25, 2006	15.53	16.00	15.24	15.90
1380	NYSE	AGR	Fri, Sep 22, 2006	15.86	15.99	15.44	15.50
1379	NYSE	AGR	Thu, Sep 21, 2006	16.00	16.15	15.70	16.00
1378	NYSE	AGR	Wed, Sep 20, 2006	16.50	16.70	16.35	16.67
1377	NYSE	AGR	Tue, Sep 19, 2006	16.40	16.49	16.21	16.33
1376	NYSE	AGR	Mon, Sep 18, 2006	16.25	16.50	16.21	16.36
1375	NYSE	AGR	Fri, Sep 15, 2006	16.69	16.88	16.26	16.40
1374	NYSE	AGR	Thu, Sep 14, 2006	15.70	16.52	15.68	16.44
1373	NYSE	AGR	Wed, Sep 13, 2006	15.74	15.99	15.50	15.85
1372	NYSE	AGR	Tue, Sep 12, 2006	15.11	15.95	15.11	15.85
1371	NYSE	AGR	Mon, Sep 11, 2006	14.46	15.42	14.46	15.19
1370	NYSE	AGR	Fri, Sep 8, 2006	14.57	14.73	14.12	14.51
1369	NYSE	AGR	Thu, Sep 7, 2006	14.40	14.79	14.34	14.55
1368	NYSE	AGR	Wed, Sep 6, 2006	14.96	15.05	14.55	14.62
1367	NYSE	AGR	Tue, Sep 5, 2006	15.11	15.47	14.94	15.28
1366	NYSE	AGR	Fri, Sep 1, 2006	15.22	15.28	14.99	15.04
1365	NYSE	AGR	Thu, Aug 31, 2006	15.38	15.50	15.13	15.24
1364	NYSE	AGR	Wed, Aug 30, 2006	15.25	15.64	15.19	15.42
1363	NYSE	AGR	Tue, Aug 29, 2006	15.25	15.44	15.16	15.30
1362	NYSE	AGR	Mon, Aug 28, 2006	15.02	15.40	15.00	15.32
1361	NYSE	AGR	Fri, Aug 25, 2006	15.10	15.34	15.05	15.09
1360	NYSE	AGR	Thu, Aug 24, 2006	15.16	15.27	15.00	15.19
1359	NYSE	AGR	Wed, Aug 23, 2006	15.34	15.45	14.93	15.16
1358	NYSE	AGR	Tue, Aug 22, 2006	15.15	15.55	15.15	15.42
1357	NYSE	AGR	Mon, Aug 21, 2006	15.40	15.40	15.10	15.28
1356	NYSE	AGR	Fri, Aug 18, 2006	15.48	15.61	15.20	15.53
1355	NYSE	AGR	Thu, Aug 17, 2006	15.40	15.85	15.40	15.68
1354	NYSE	AGR	Wed, Aug 16, 2006	15.39	15.68	15.30	15.50
1353	NYSE	AGR	Tue, Aug 15, 2006	14.80	15.36	14.67	15.35
1352	NYSE	AGR	Mon, Aug 14, 2006	14.54	14.75	14.52	14.58
1351	NYSE	AGR	Fri, Aug 11, 2006	14.75	14.79	14.39	14.46
1350	NYSE	AGR	Thu, Aug 10, 2006	14.50	14.81	14.32	14.79
1349	NYSE	AGR	Wed, Aug 9, 2006	14.73	15.02	14.42	14.46
1348	NYSE	AGR	Tue, Aug 8, 2006	14.44	14.97	14.43	14.60
1347	NYSE	AGR	Mon, Aug 7, 2006	14.51	14.79	14.27	14.38
1346	NYSE	AGR	Fri, Aug 4, 2006	14.87	15.14	14.40	14.55
1345	NYSE	AGR	Thu, Aug 3, 2006	14.80	15.09	14.51	14.77
1344	NYSE	AGR	Wed, Aug 2, 2006	14.50	15.17	14.50	14.87
1343	NYSE	AGR	Tue, Aug 1, 2006	14.46	14.60	14.31	14.45
1342	NYSE	AGR	Mon, Jul 31, 2006	14.32	14.74	14.28	14.56
1341	NYSE	AGR	Fri, Jul 28, 2006	14.68	15.00	14.30	14.50
1340	NYSE	AGR	Thu, Jul 27, 2006	14.72	14.93	14.61	14.69
1339	NYSE	AGR	Wed, Jul 26, 2006	14.85	15.15	14.45	14.70
1338	NYSE	AGR	Tue, Jul 25, 2006	12.75	15.08	12.25	14.90
1337	NYSE	AGR	Mon, Jul 24, 2006	12.13	12.28	11.95	12.00
1336	NYSE	AGR	Fri, Jul 21, 2006	12.56	12.56	11.94	12.13
1335	NYSE	AGR	Thu, Jul 20, 2006	12.95	13.08	12.60	12.66
1334	NYSE	AGR	Wed, Jul 19, 2006	12.64	13.11	12.60	12.97
1333	NYSE	AGR	Tue, Jul 18, 2006	12.61	12.80	12.30	12.65
1332	NYSE	AGR	Mon, Jul 17, 2006	12.57	12.89	12.43	12.51
1331	NYSE	AGR	Fri, Jul 14, 2006	12.81	12.83	12.35	12.64
1330	NYSE	AGR	Thu, Jul 13, 2006	12.68	13.14	12.68	12.83
1329	NYSE	AGR	Wed, Jul 12, 2006	13.89	13.93	12.75	12.78
1328	NYSE	AGR	Tue, Jul 11, 2006	13.55	14.04	13.34	13.99
1327	NYSE	AGR	Mon, Jul 10, 2006	13.82	13.95	13.37	13.61
1326	NYSE	AGR	Fri, Jul 7, 2006	14.00	14.10	13.73	13.89
1325	NYSE	AGR	Thu, Jul 6, 2006	14.68	14.78	13.91	14.09
1324	NYSE	AGR	Wed, Jul 5, 2006	14.65	14.89	14.54	14.67
1323	NYSE	AGR	Mon, Jul 3, 2006	14.87	14.99	14.60	14.89
1322	NYSE	AGR	Fri, Jun 30, 2006	14.69	14.90	14.50	14.70
1321	NYSE	AGR	Thu, Jun 29, 2006	13.92	14.70	13.92	14.63
1320	NYSE	AGR	Wed, Jun 28, 2006	13.98	14.00	13.64	13.93
1319	NYSE	AGR	Tue, Jun 27, 2006	14.06	14.25	13.87	14.01
1318	NYSE	AGR	Mon, Jun 26, 2006	13.69	14.15	13.69	14.07
1317	NYSE	AGR	Fri, Jun 23, 2006	13.64	13.73	13.55	13.71
1316	NYSE	AGR	Thu, Jun 22, 2006	13.80	13.83	13.51	13.60
1315	NYSE	AGR	Wed, Jun 21, 2006	13.57	13.98	13.57	13.77
1314	NYSE	AGR	Tue, Jun 20, 2006	13.65	13.89	13.53	13.61
1313	NYSE	AGR	Mon, Jun 19, 2006	13.98	14.07	13.64	13.70
1312	NYSE	AGR	Fri, Jun 16, 2006	14.01	14.16	13.80	13.82
1311	NYSE	AGR	Thu, Jun 15, 2006	13.85	14.18	13.84	14.05
1310	NYSE	AGR	Wed, Jun 14, 2006	13.70	13.95	13.55	13.75
1309	NYSE	AGR	Tue, Jun 13, 2006	13.54	13.77	13.41	13.61
1308	NYSE	AGR	Mon, Jun 12, 2006	14.18	14.19	13.46	13.57
1307	NYSE	AGR	Fri, Jun 9, 2006	14.10	14.40	14.07	14.20
1306	NYSE	AGR	Thu, Jun 8, 2006	13.86	14.24	13.71	14.07
1305	NYSE	AGR	Wed, Jun 7, 2006	14.00	14.00	13.71	13.84
1304	NYSE	AGR	Tue, Jun 6, 2006	14.23	14.29	13.99	13.99
1303	NYSE	AGR	Mon, Jun 5, 2006	14.87	15.00	14.19	14.25
1302	NYSE	AGR	Fri, Jun 2, 2006	15.04	15.25	14.82	14.95
1301	NYSE	AGR	Thu, Jun 1, 2006	14.86	15.25	14.72	15.00
1300	NYSE	AGR	Wed, May 31, 2006	14.35	14.93	14.35	14.91
1299	NYSE	AGR	Tue, May 30, 2006	14.86	15.00	14.34	14.35
1298	NYSE	AGR	Fri, May 26, 2006	15.10	15.12	14.93	15.06
1297	NYSE	AGR	Thu, May 25, 2006	15.44	15.44	14.75	15.12
1296	NYSE	AGR	Wed, May 24, 2006	14.70	15.48	14.66	15.41
1295	NYSE	AGR	Tue, May 23, 2006	15.66	15.94	14.65	14.66
1294	NYSE	AGR	Mon, May 22, 2006	15.75	15.81	15.18	15.59
1293	NYSE	AGR	Fri, May 19, 2006	15.82	16.04	15.71	15.90
1292	NYSE	AGR	Thu, May 18, 2006	15.95	16.06	15.80	15.87
1291	NYSE	AGR	Wed, May 17, 2006	16.08	16.20	15.90	15.96
1290	NYSE	AGR	Tue, May 16, 2006	16.02	16.45	15.97	16.20
1289	NYSE	AGR	Mon, May 15, 2006	16.11	16.35	15.72	16.02
1288	NYSE	AGR	Fri, May 12, 2006	16.41	16.43	16.10	16.19
1287	NYSE	AGR	Thu, May 11, 2006	16.62	16.67	16.31	16.46
1286	NYSE	AGR	Wed, May 10, 2006	16.84	16.94	16.51	16.71
1285	NYSE	AGR	Tue, May 9, 2006	17.03	17.07	16.80	16.92
1284	NYSE	AGR	Mon, May 8, 2006	17.00	17.18	16.85	17.08
1283	NYSE	AGR	Fri, May 5, 2006	17.00	17.10	16.86	17.10
1282	NYSE	AGR	Thu, May 4, 2006	15.99	16.95	15.99	16.80
1281	NYSE	AGR	Wed, May 3, 2006	16.18	16.31	15.90	16.04
1280	NYSE	AGR	Tue, May 2, 2006	16.03	16.22	16.02	16.21
1279	NYSE	AGR	Mon, May 1, 2006	15.62	16.10	15.40	16.05
1278	NYSE	AGR	Fri, Apr 28, 2006	15.50	15.78	15.45	15.72
1277	NYSE	AGR	Thu, Apr 27, 2006	15.29	15.80	15.13	15.54
1276	NYSE	AGR	Wed, Apr 26, 2006	14.97	15.50	14.93	15.31
1275	NYSE	AGR	Tue, Apr 25, 2006	14.50	15.79	14.35	14.91
1274	NYSE	AGR	Mon, Apr 24, 2006	13.50	13.86	13.39	13.85
1273	NYSE	AGR	Fri, Apr 21, 2006	13.84	13.84	13.23	13.58
1272	NYSE	AGR	Thu, Apr 20, 2006	13.82	13.99	13.70	13.84
1271	NYSE	AGR	Wed, Apr 19, 2006	14.00	14.09	13.58	13.87
1270	NYSE	AGR	Tue, Apr 18, 2006	13.90	14.22	13.90	14.08
1269	NYSE	AGR	Mon, Apr 17, 2006	14.61	14.68	13.79	13.90
1268	NYSE	AGR	Thu, Apr 13, 2006	14.65	14.94	14.60	14.64
1267	NYSE	AGR	Wed, Apr 12, 2006	14.73	14.89	14.62	14.70
1266	NYSE	AGR	Tue, Apr 11, 2006	14.86	15.64	14.46	14.77
1265	NYSE	AGR	Mon, Apr 10, 2006	15.34	15.34	14.62	14.92
1264	NYSE	AGR	Fri, Apr 7, 2006	15.68	15.80	15.34	15.39
1263	NYSE	AGR	Thu, Apr 6, 2006	15.90	15.94	15.65	15.69
1262	NYSE	AGR	Wed, Apr 5, 2006	15.05	15.87	14.97	15.85
1261	NYSE	AGR	Tue, Apr 4, 2006	14.82	15.25	14.71	15.12
1260	NYSE	AGR	Mon, Apr 3, 2006	15.24	15.34	14.66	14.75
1259	NYSE	AGR	Fri, Mar 31, 2006	15.26	15.42	14.88	15.04
1258	NYSE	AGR	Thu, Mar 30, 2006	14.84	15.37	14.82	15.33
1257	NYSE	AGR	Wed, Mar 29, 2006	14.43	14.95	14.34	14.88
1256	NYSE	AGR	Tue, Mar 28, 2006	14.36	14.50	14.32	14.43
1255	NYSE	AGR	Mon, Mar 27, 2006	14.25	14.48	14.20	14.38
1254	NYSE	AGR	Fri, Mar 24, 2006	14.40	14.40	14.19	14.27
1253	NYSE	AGR	Thu, Mar 23, 2006	14.25	14.42	14.17	14.37
1252	NYSE	AGR	Wed, Mar 22, 2006	14.17	14.31	14.11	14.26
1251	NYSE	AGR	Tue, Mar 21, 2006	14.24	14.35	14.13	14.31
1250	NYSE	AGR	Mon, Mar 20, 2006	14.15	14.33	14.12	14.30
1249	NYSE	AGR	Fri, Mar 17, 2006	13.96	14.19	13.68	14.18
1248	NYSE	AGR	Thu, Mar 16, 2006	13.84	14.24	13.77	13.95
1247	NYSE	AGR	Wed, Mar 15, 2006	13.70	13.81	13.60	13.77
1246	NYSE	AGR	Tue, Mar 14, 2006	13.67	13.77	13.42	13.72
1245	NYSE	AGR	Mon, Mar 13, 2006	13.65	13.91	13.65	13.75
1244	NYSE	AGR	Fri, Mar 10, 2006	13.66	13.89	13.37	13.55
1243	NYSE	AGR	Thu, Mar 9, 2006	13.85	14.10	13.65	13.72
1242	NYSE	AGR	Wed, Mar 8, 2006	13.52	14.05	13.52	13.76
1241	NYSE	AGR	Tue, Mar 7, 2006	14.05	14.05	13.27	13.45
1240	NYSE	AGR	Mon, Mar 6, 2006	14.04	14.15	13.69	14.11
1239	NYSE	AGR	Fri, Mar 3, 2006	14.21	14.49	13.91	13.99
1238	NYSE	AGR	Thu, Mar 2, 2006	13.74	14.30	13.70	14.21
1237	NYSE	AGR	Wed, Mar 1, 2006	13.60	13.70	13.45	13.68
1236	NYSE	AGR	Tue, Feb 28, 2006	13.55	13.72	13.34	13.43
1235	NYSE	AGR	Mon, Feb 27, 2006	13.10	13.36	13.08	13.32
1234	NYSE	AGR	Fri, Feb 24, 2006	13.20	13.35	13.12	13.22
1233	NYSE	AGR	Thu, Feb 23, 2006	13.17	13.35	13.15	13.23
1232	NYSE	AGR	Wed, Feb 22, 2006	13.12	13.32	13.09	13.20
1231	NYSE	AGR	Tue, Feb 21, 2006	13.30	13.38	13.08	13.17
1230	NYSE	AGR	Fri, Feb 17, 2006	13.39	13.43	13.25	13.35
1229	NYSE	AGR	Thu, Feb 16, 2006	13.40	13.50	13.32	13.45
1228	NYSE	AGR	Wed, Feb 15, 2006	13.40	13.56	13.20	13.42
1227	NYSE	AGR	Tue, Feb 14, 2006	13.85	14.05	13.46	13.49
1226	NYSE	AGR	Mon, Feb 13, 2006	14.10	14.38	13.95	14.05
1225	NYSE	AGR	Fri, Feb 10, 2006	13.94	14.19	13.82	14.04
1224	NYSE	AGR	Thu, Feb 9, 2006	14.13	14.40	13.98	14.04
1223	NYSE	AGR	Wed, Feb 8, 2006	13.46	14.24	13.46	14.18
1222	NYSE	AGR	Tue, Feb 7, 2006	13.18	13.49	13.18	13.36
1221	NYSE	AGR	Mon, Feb 6, 2006	13.20	13.29	13.15	13.20
1220	NYSE	AGR	Fri, Feb 3, 2006	12.97	13.41	12.82	13.26
1219	NYSE	AGR	Thu, Feb 2, 2006	12.48	13.18	12.47	13.11
1218	NYSE	AGR	Wed, Feb 1, 2006	12.31	12.47	12.13	12.46
1217	NYSE	AGR	Tue, Jan 31, 2006	12.45	12.48	12.35	12.41
1216	NYSE	AGR	Mon, Jan 30, 2006	12.50	12.54	12.42	12.47
1215	NYSE	AGR	Fri, Jan 27, 2006	12.70	12.97	12.45	12.56
1214	NYSE	AGR	Thu, Jan 26, 2006	13.10	13.32	12.60	12.70
1213	NYSE	AGR	Wed, Jan 25, 2006	13.42	13.44	12.98	13.05
1212	NYSE	AGR	Tue, Jan 24, 2006	13.15	13.62	13.10	13.45
1211	NYSE	AGR	Mon, Jan 23, 2006	13.21	13.42	13.08	13.22
1210	NYSE	AGR	Fri, Jan 20, 2006	13.63	13.64	13.27	13.31
1209	NYSE	AGR	Thu, Jan 19, 2006	13.11	13.74	13.07	13.71
1208	NYSE	AGR	Wed, Jan 18, 2006	13.00	13.15	12.91	13.11
1207	NYSE	AGR	Tue, Jan 17, 2006	13.00	13.15	12.99	13.06
1206	NYSE	AGR	Fri, Jan 13, 2006	13.11	13.20	12.85	13.18
1205	NYSE	AGR	Thu, Jan 12, 2006	13.36	13.40	13.10	13.20
1204	NYSE	AGR	Wed, Jan 11, 2006	13.45	13.48	13.24	13.31
1203	NYSE	AGR	Tue, Jan 10, 2006	13.25	13.55	13.15	13.51
1202	NYSE	AGR	Mon, Jan 9, 2006	13.15	13.40	13.01	13.25
1201	NYSE	AGR	Fri, Jan 6, 2006	13.51	13.52	13.26	13.32
1200	NYSE	AGR	Thu, Jan 5, 2006	13.41	13.63	13.40	13.47
1199	NYSE	AGR	Wed, Jan 4, 2006	13.13	13.55	13.13	13.47
1198	NYSE	AGR	Tue, Jan 3, 2006	12.81	13.35	12.80	13.26
1197	NYSE	AGR	Fri, Dec 30, 2005	12.91	12.97	12.76	12.90
1196	NYSE	AGR	Thu, Dec 29, 2005	12.85	13.10	12.85	13.03
1195	NYSE	AGR	Wed, Dec 28, 2005	13.07	13.16	12.65	12.92
1194	NYSE	AGR	Tue, Dec 27, 2005	13.30	13.49	13.12	13.17
1193	NYSE	AGR	Fri, Dec 23, 2005	13.39	13.70	13.32	13.55
1192	NYSE	AGR	Thu, Dec 22, 2005	12.85	13.40	12.85	13.35
1191	NYSE	AGR	Wed, Dec 21, 2005	12.73	13.25	12.72	13.06
1190	NYSE	AGR	Tue, Dec 20, 2005	12.83	12.97	12.65	12.85
1189	NYSE	AGR	Mon, Dec 19, 2005	12.95	13.00	12.80	12.83
1188	NYSE	AGR	Fri, Dec 16, 2005	13.30	13.33	13.00	13.10
1187	NYSE	AGR	Thu, Dec 15, 2005	13.20	13.38	13.10	13.19
1186	NYSE	AGR	Wed, Dec 14, 2005	13.43	13.46	13.22	13.27
1185	NYSE	AGR	Tue, Dec 13, 2005	13.25	13.44	13.20	13.39
1184	NYSE	AGR	Mon, Dec 12, 2005	13.11	13.29	13.10	13.24
1183	NYSE	AGR	Fri, Dec 9, 2005	12.58	13.37	12.58	13.14
1182	NYSE	AGR	Thu, Dec 8, 2005	12.91	13.04	12.75	12.96
1181	NYSE	AGR	Wed, Dec 7, 2005	13.22	13.22	12.88	13.01
1180	NYSE	AGR	Tue, Dec 6, 2005	13.08	13.23	12.95	13.21
1179	NYSE	AGR	Mon, Dec 5, 2005	13.28	13.28	13.00	13.10
1178	NYSE	AGR	Fri, Dec 2, 2005	13.33	13.44	13.11	13.38
1177	NYSE	AGR	Thu, Dec 1, 2005	13.20	13.44	13.20	13.43
1176	NYSE	AGR	Wed, Nov 30, 2005	13.05	13.27	13.03	13.18
1175	NYSE	AGR	Tue, Nov 29, 2005	12.80	13.11	12.79	13.05
1174	NYSE	AGR	Mon, Nov 28, 2005	12.81	13.09	12.70	12.80
1173	NYSE	AGR	Fri, Nov 25, 2005	12.62	13.01	12.62	12.91
1172	NYSE	AGR	Wed, Nov 23, 2005	12.00	12.98	11.99	12.80
1171	NYSE	AGR	Tue, Nov 22, 2005	11.85	11.91	11.70	11.77
1170	NYSE	AGR	Mon, Nov 21, 2005	11.64	11.93	11.61	11.85
1169	NYSE	AGR	Fri, Nov 18, 2005	11.58	11.75	11.54	11.73
1168	NYSE	AGR	Thu, Nov 17, 2005	11.25	11.58	11.25	11.56
1167	NYSE	AGR	Wed, Nov 16, 2005	11.17	11.41	11.13	11.30
1166	NYSE	AGR	Tue, Nov 15, 2005	11.27	11.38	11.13	11.23
1165	NYSE	AGR	Mon, Nov 14, 2005	10.88	11.32	10.76	11.30
1164	NYSE	AGR	Fri, Nov 11, 2005	11.03	11.05	10.91	10.99
1163	NYSE	AGR	Thu, Nov 10, 2005	11.02	11.15	10.91	11.12
1162	NYSE	AGR	Wed, Nov 9, 2005	10.90	11.08	10.80	11.07
1161	NYSE	AGR	Tue, Nov 8, 2005	10.74	10.97	10.72	10.83
1160	NYSE	AGR	Mon, Nov 7, 2005	10.52	10.83	10.50	10.80
1159	NYSE	AGR	Fri, Nov 4, 2005	10.50	10.74	10.34	10.50
1158	NYSE	AGR	Thu, Nov 3, 2005	10.70	10.82	10.61	10.82
1157	NYSE	AGR	Wed, Nov 2, 2005	10.28	10.75	10.28	10.70
1156	NYSE	AGR	Tue, Nov 1, 2005	10.27	10.43	10.24	10.26
1155	NYSE	AGR	Mon, Oct 31, 2005	10.01	10.51	10.01	10.40
1154	NYSE	AGR	Fri, Oct 28, 2005	9.60	10.09	9.60	10.08
1153	NYSE	AGR	Thu, Oct 27, 2005	9.80	10.11	9.67	9.85
1152	NYSE	AGR	Wed, Oct 26, 2005	8.82	9.86	8.82	9.85
1151	NYSE	AGR	Tue, Oct 25, 2005	9.11	9.12	8.81	8.82
1150	NYSE	AGR	Mon, Oct 24, 2005	9.16	9.22	8.97	9.09
1149	NYSE	AGR	Fri, Oct 21, 2005	9.30	9.32	9.14	9.16
1148	NYSE	AGR	Thu, Oct 20, 2005	9.19	9.44	9.14	9.29
1147	NYSE	AGR	Wed, Oct 19, 2005	9.08	9.17	8.89	9.15
1146	NYSE	AGR	Tue, Oct 18, 2005	9.29	9.30	9.07	9.07
1145	NYSE	AGR	Mon, Oct 17, 2005	9.23	9.27	9.17	9.22
1144	NYSE	AGR	Fri, Oct 14, 2005	9.35	9.48	9.17	9.18
1143	NYSE	AGR	Thu, Oct 13, 2005	9.25	9.26	9.10	9.25
1142	NYSE	AGR	Wed, Oct 12, 2005	9.38	9.45	9.19	9.24
1141	NYSE	AGR	Tue, Oct 11, 2005	9.75	9.90	9.33	9.37
1140	NYSE	AGR	Mon, Oct 10, 2005	10.10	10.12	9.70	9.78
1139	NYSE	AGR	Fri, Oct 7, 2005	10.09	10.27	10.09	10.16
1138	NYSE	AGR	Thu, Oct 6, 2005	10.10	10.25	10.07	10.09
1137	NYSE	AGR	Wed, Oct 5, 2005	10.20	10.35	10.10	10.11
1136	NYSE	AGR	Tue, Oct 4, 2005	10.36	10.40	10.17	10.18
1135	NYSE	AGR	Mon, Oct 3, 2005	10.41	10.66	10.31	10.33
1134	NYSE	AGR	Fri, Sep 30, 2005	10.39	10.74	10.38	10.41
1133	NYSE	AGR	Thu, Sep 29, 2005	10.30	10.51	10.27	10.40
1132	NYSE	AGR	Wed, Sep 28, 2005	10.30	10.47	10.25	10.30
1131	NYSE	AGR	Tue, Sep 27, 2005	10.60	10.64	10.19	10.32
1130	NYSE	AGR	Mon, Sep 26, 2005	10.94	10.99	10.59	10.62
1129	NYSE	AGR	Fri, Sep 23, 2005	10.67	10.97	10.62	10.86
1128	NYSE	AGR	Thu, Sep 22, 2005	10.40	10.80	10.40	10.57
1127	NYSE	AGR	Wed, Sep 21, 2005	10.25	10.49	10.22	10.40
1126	NYSE	AGR	Tue, Sep 20, 2005	10.15	10.38	10.08	10.18
1125	NYSE	AGR	Mon, Sep 19, 2005	10.25	10.40	10.08	10.15
1124	NYSE	AGR	Fri, Sep 16, 2005	9.90	10.35	9.90	10.34
1123	NYSE	AGR	Thu, Sep 15, 2005	10.00	10.14	9.63	10.00
1122	NYSE	AGR	Wed, Sep 14, 2005	10.10	10.60	10.01	10.06
1121	NYSE	AGR	Tue, Sep 13, 2005	10.23	10.24	10.05	10.10
1120	NYSE	AGR	Mon, Sep 12, 2005	10.10	10.49	10.10	10.25
1119	NYSE	AGR	Fri, Sep 9, 2005	10.28	10.47	9.97	10.18
1118	NYSE	AGR	Thu, Sep 8, 2005	10.50	10.56	9.95	10.28
1117	NYSE	AGR	Wed, Sep 7, 2005	10.79	10.88	10.43	10.50
1116	NYSE	AGR	Tue, Sep 6, 2005	10.98	11.03	10.91	10.98
1115	NYSE	AGR	Fri, Sep 2, 2005	10.92	11.10	10.91	10.98
1114	NYSE	AGR	Thu, Sep 1, 2005	11.25	11.34	10.92	10.95
1113	NYSE	AGR	Wed, Aug 31, 2005	11.27	11.43	11.20	11.32
1112	NYSE	AGR	Tue, Aug 30, 2005	11.36	11.40	11.25	11.40
1111	NYSE	AGR	Mon, Aug 29, 2005	11.25	11.45	11.19	11.45
1110	NYSE	AGR	Fri, Aug 26, 2005	11.50	11.53	11.18	11.32
1109	NYSE	AGR	Thu, Aug 25, 2005	11.73	11.73	11.46	11.54
1108	NYSE	AGR	Wed, Aug 24, 2005	11.60	11.90	11.60	11.75
1107	NYSE	AGR	Tue, Aug 23, 2005	11.80	11.88	11.65	11.69
1106	NYSE	AGR	Mon, Aug 22, 2005	11.79	11.81	11.65	11.75
1105	NYSE	AGR	Fri, Aug 19, 2005	11.96	11.98	11.66	11.80
1104	NYSE	AGR	Thu, Aug 18, 2005	11.86	11.97	11.69	11.97
1103	NYSE	AGR	Wed, Aug 17, 2005	11.80	11.87	11.70	11.81
1102	NYSE	AGR	Tue, Aug 16, 2005	11.79	11.90	11.67	11.80
1101	NYSE	AGR	Mon, Aug 15, 2005	11.26	11.91	11.26	11.88
1100	NYSE	AGR	Fri, Aug 12, 2005	11.60	11.60	11.18	11.30
1099	NYSE	AGR	Thu, Aug 11, 2005	11.70	11.73	11.50	11.60
1098	NYSE	AGR	Wed, Aug 10, 2005	11.90	12.10	11.75	11.84
1097	NYSE	AGR	Tue, Aug 9, 2005	11.87	12.00	11.65	11.93
1096	NYSE	AGR	Mon, Aug 8, 2005	11.94	11.95	11.62	11.92
1095	NYSE	AGR	Fri, Aug 5, 2005	11.68	11.96	11.60	11.93
1094	NYSE	AGR	Thu, Aug 4, 2005	11.70	11.82	11.61	11.68
1093	NYSE	AGR	Wed, Aug 3, 2005	11.18	11.78	11.15	11.76
1092	NYSE	AGR	Tue, Aug 2, 2005	11.25	11.32	11.13	11.20
1091	NYSE	AGR	Mon, Aug 1, 2005	11.19	11.33	11.06	11.25
1090	NYSE	AGR	Fri, Jul 29, 2005	11.15	11.29	11.10	11.19
1089	NYSE	AGR	Thu, Jul 28, 2005	11.30	11.40	11.00	11.17
1088	NYSE	AGR	Wed, Jul 27, 2005	11.36	11.45	11.21	11.30
1087	NYSE	AGR	Tue, Jul 26, 2005	12.29	12.49	11.34	11.39
1086	NYSE	AGR	Mon, Jul 25, 2005	12.46	12.86	12.41	12.71
1085	NYSE	AGR	Fri, Jul 22, 2005	11.79	12.55	11.79	12.53
1084	NYSE	AGR	Thu, Jul 21, 2005	12.15	12.18	11.90	11.91
1083	NYSE	AGR	Wed, Jul 20, 2005	11.86	12.18	11.70	12.05
1082	NYSE	AGR	Tue, Jul 19, 2005	12.09	12.27	11.79	12.11
1081	NYSE	AGR	Mon, Jul 18, 2005	12.34	12.45	12.03	12.04
1080	NYSE	AGR	Fri, Jul 15, 2005	12.74	12.76	12.29	12.49
1079	NYSE	AGR	Thu, Jul 14, 2005	12.38	12.98	12.38	12.82
1078	NYSE	AGR	Wed, Jul 13, 2005	12.41	12.72	12.35	12.58
1077	NYSE	AGR	Tue, Jul 12, 2005	12.15	12.41	11.96	12.40
1076	NYSE	AGR	Mon, Jul 11, 2005	11.91	12.19	11.84	12.16
1075	NYSE	AGR	Fri, Jul 8, 2005	11.67	11.90	11.64	11.85
1074	NYSE	AGR	Thu, Jul 7, 2005	11.56	11.72	11.40	11.57
1073	NYSE	AGR	Wed, Jul 6, 2005	11.53	11.65	11.42	11.57
1072	NYSE	AGR	Tue, Jul 5, 2005	11.73	11.74	11.25	11.50
1071	NYSE	AGR	Fri, Jul 1, 2005	12.10	12.12	11.65	11.73
1070	NYSE	AGR	Thu, Jun 30, 2005	12.40	12.44	11.86	12.00
1069	NYSE	AGR	Wed, Jun 29, 2005	12.30	12.49	12.20	12.36
1068	NYSE	AGR	Tue, Jun 28, 2005	12.58	12.58	12.11	12.25
1067	NYSE	AGR	Mon, Jun 27, 2005	12.92	12.92	12.46	12.46
1066	NYSE	AGR	Fri, Jun 24, 2005	12.87	12.90	12.66	12.85
1065	NYSE	AGR	Thu, Jun 23, 2005	12.98	13.30	12.80	12.88
1064	NYSE	AGR	Wed, Jun 22, 2005	12.62	12.81	12.60	12.75
1063	NYSE	AGR	Tue, Jun 21, 2005	12.67	12.69	12.42	12.65
1062	NYSE	AGR	Mon, Jun 20, 2005	12.54	12.58	12.32	12.52
1061	NYSE	AGR	Fri, Jun 17, 2005	12.56	12.65	12.21	12.59
1060	NYSE	AGR	Thu, Jun 16, 2005	12.19	12.58	12.15	12.46
1059	NYSE	AGR	Wed, Jun 15, 2005	11.46	11.70	11.37	11.60
1058	NYSE	AGR	Tue, Jun 14, 2005	11.46	11.70	11.37	11.60
1057	NYSE	AGR	Mon, Jun 13, 2005	11.61	11.61	11.35	11.46
1056	NYSE	AGR	Fri, Jun 10, 2005	11.40	11.65	11.35	11.61
1055	NYSE	AGR	Thu, Jun 9, 2005	11.28	11.44	11.20	11.31
1054	NYSE	AGR	Wed, Jun 8, 2005	10.97	11.55	10.85	11.30
1053	NYSE	AGR	Tue, Jun 7, 2005	11.30	11.59	11.02	11.02
1052	NYSE	AGR	Mon, Jun 6, 2005	12.15	12.15	11.28	11.30
1051	NYSE	AGR	Fri, Jun 3, 2005	12.45	12.46	12.00	12.15
1050	NYSE	AGR	Thu, Jun 2, 2005	12.84	12.89	12.29	12.54
1049	NYSE	AGR	Wed, Jun 1, 2005	13.55	13.63	12.76	12.84
1048	NYSE	AGR	Tue, May 31, 2005	12.52	13.65	12.52	13.60
1047	NYSE	AGR	Fri, May 27, 2005	12.00	12.70	11.90	12.50
1046	NYSE	AGR	Thu, May 26, 2005	11.90	12.10	11.80	12.10
1045	NYSE	AGR	Wed, May 25, 2005	12.20	12.40	11.80	12.00
1044	NYSE	AGR	Tue, May 24, 2005	12.50	12.50	12.30	12.40
1043	NYSE	AGR	Mon, May 23, 2005	12.80	12.90	12.40	12.70
1042	NYSE	AGR	Fri, May 20, 2005	13.00	13.00	12.70	12.70
1041	NYSE	AGR	Thu, May 19, 2005	13.00	13.30	13.00	13.10
1040	NYSE	AGR	Wed, May 18, 2005	12.80	13.10	12.80	13.10
1039	NYSE	AGR	Tue, May 17, 2005	12.80	13.00	12.70	12.90
1038	NYSE	AGR	Mon, May 16, 2005	13.10	13.10	12.80	13.00
1037	NYSE	AGR	Fri, May 13, 2005	12.80	13.40	12.80	13.10
1036	NYSE	AGR	Thu, May 12, 2005	12.90	13.10	12.80	12.90
1035	NYSE	AGR	Wed, May 11, 2005	13.00	13.00	12.80	12.90
1034	NYSE	AGR	Tue, May 10, 2005	12.50	13.00	12.40	12.90
1033	NYSE	AGR	Mon, May 9, 2005	12.40	12.80	12.40	12.70
1032	NYSE	AGR	Fri, May 6, 2005	12.50	12.60	12.20	12.40
1031	NYSE	AGR	Thu, May 5, 2005	12.70	12.70	12.20	12.40
1030	NYSE	AGR	Wed, May 4, 2005	11.70	12.90	11.70	12.90
1029	NYSE	AGR	Tue, May 3, 2005	11.70	12.00	11.50	11.80
1028	NYSE	AGR	Mon, May 2, 2005	11.70	11.90	11.60	11.70
1027	NYSE	AGR	Fri, Apr 29, 2005	11.20	11.90	11.20	11.70
1026	NYSE	AGR	Thu, Apr 28, 2005	11.60	11.70	11.00	11.20
1025	NYSE	AGR	Wed, Apr 27, 2005	12.10	12.10	11.30	11.70
1024	NYSE	AGR	Tue, Apr 26, 2005	13.30	13.30	12.10	12.20
1023	NYSE	AGR	Mon, Apr 25, 2005	12.60	13.30	12.40	13.30
1022	NYSE	AGR	Fri, Apr 22, 2005	13.30	13.30	12.10	12.50
1021	NYSE	AGR	Thu, Apr 21, 2005	13.70	13.90	13.10	13.30
1020	NYSE	AGR	Wed, Apr 20, 2005	13.70	13.90	13.30	13.50
1019	NYSE	AGR	Tue, Apr 19, 2005	13.30	13.70	13.20	13.70
1018	NYSE	AGR	Mon, Apr 18, 2005	12.70	13.20	12.60	13.10
1017	NYSE	AGR	Fri, Apr 15, 2005	13.30	13.30	12.40	12.70
1016	NYSE	AGR	Thu, Apr 14, 2005	13.80	13.90	13.10	13.40
1015	NYSE	AGR	Wed, Apr 13, 2005	13.70	14.00	13.60	13.80
1014	NYSE	AGR	Tue, Apr 12, 2005	13.50	13.80	13.40	13.80
1013	NYSE	AGR	Mon, Apr 11, 2005	13.60	13.80	13.40	13.60
1012	NYSE	AGR	Fri, Apr 8, 2005	13.60	14.10	13.40	13.60
1011	NYSE	AGR	Thu, Apr 7, 2005	13.00	13.60	12.60	13.50
1010	NYSE	AGR	Wed, Apr 6, 2005	13.40	13.70	12.90	12.90
1009	NYSE	AGR	Tue, Apr 5, 2005	13.70	14.00	13.30	13.40
1008	NYSE	AGR	Mon, Apr 4, 2005	14.00	14.00	13.40	13.70
1007	NYSE	AGR	Fri, Apr 1, 2005	14.20	14.60	13.80	14.00
1006	NYSE	AGR	Thu, Mar 31, 2005	14.20	14.60	13.80	14.30
1005	NYSE	AGR	Wed, Mar 30, 2005	14.00	14.10	13.40	14.00
1004	NYSE	AGR	Tue, Mar 29, 2005	14.60	14.80	13.90	13.90
1003	NYSE	AGR	Mon, Mar 28, 2005	14.90	15.00	14.60	14.60
1002	NYSE	AGR	Thu, Mar 24, 2005	15.00	15.30	14.80	15.10
1001	NYSE	AGR	Wed, Mar 23, 2005	14.70	15.20	14.70	15.10
1000	NYSE	AGR	Tue, Mar 22, 2005	14.50	15.40	14.40	15.10
999	NYSE	AGR	Mon, Mar 21, 2005	14.30	14.60	14.00	14.60
998	NYSE	AGR	Fri, Mar 18, 2005	14.70	14.70	14.10	14.40
997	NYSE	AGR	Thu, Mar 17, 2005	14.80	15.00	14.40	14.80
996	NYSE	AGR	Wed, Mar 16, 2005	15.30	15.40	14.70	14.90
995	NYSE	AGR	Tue, Mar 15, 2005	15.90	16.00	15.30	15.50
994	NYSE	AGR	Mon, Mar 14, 2005	15.70	16.00	15.60	15.90
993	NYSE	AGR	Fri, Mar 11, 2005	15.70	16.20	15.30	15.50
992	NYSE	AGR	Thu, Mar 10, 2005	16.30	16.40	15.50	15.80
991	NYSE	AGR	Wed, Mar 9, 2005	16.40	16.60	16.10	16.20
990	NYSE	AGR	Tue, Mar 8, 2005	16.50	16.90	16.10	16.50
989	NYSE	AGR	Mon, Mar 7, 2005	15.50	16.30	15.20	16.30
988	NYSE	AGR	Fri, Mar 4, 2005	16.00	16.00	15.40	15.40
987	NYSE	AGR	Thu, Mar 3, 2005	16.30	16.40	15.90	16.00
986	NYSE	AGR	Wed, Mar 2, 2005	16.40	16.50	15.90	16.30
985	NYSE	AGR	Tue, Mar 1, 2005	16.50	16.80	16.20	16.40
984	NYSE	AGR	Mon, Feb 28, 2005	16.40	16.50	16.20	16.40
983	NYSE	AGR	Fri, Feb 25, 2005	16.60	16.70	16.10	16.40
982	NYSE	AGR	Thu, Feb 24, 2005	16.30	16.70	16.30	16.50
981	NYSE	AGR	Wed, Feb 23, 2005	16.20	16.70	16.10	16.60
980	NYSE	AGR	Tue, Feb 22, 2005	16.50	16.90	16.40	16.50
979	NYSE	AGR	Fri, Feb 18, 2005	15.80	16.90	15.70	16.90
978	NYSE	AGR	Thu, Feb 17, 2005	16.00	16.20	15.60	15.90
977	NYSE	AGR	Wed, Feb 16, 2005	15.80	16.00	15.30	15.90
976	NYSE	AGR	Tue, Feb 15, 2005	16.20	16.20	15.80	16.00
975	NYSE	AGR	Mon, Feb 14, 2005	16.10	16.40	16.00	16.00
974	NYSE	AGR	Fri, Feb 11, 2005	16.00	16.40	15.70	16.00
973	NYSE	AGR	Thu, Feb 10, 2005	15.90	16.50	15.10	15.80
972	NYSE	AGR	Wed, Feb 9, 2005	15.90	16.10	15.60	15.90
971	NYSE	AGR	Tue, Feb 8, 2005	16.10	16.50	15.80	15.90
970	NYSE	AGR	Mon, Feb 7, 2005	16.80	16.90	15.80	16.00
969	NYSE	AGR	Fri, Feb 4, 2005	15.40	16.80	15.20	16.70
968	NYSE	AGR	Thu, Feb 3, 2005	15.10	15.10	14.30	15.00
967	NYSE	AGR	Wed, Feb 2, 2005	14.50	15.10	14.50	15.00
966	NYSE	AGR	Tue, Feb 1, 2005	14.40	14.70	14.20	14.50
965	NYSE	AGR	Mon, Jan 31, 2005	14.00	14.50	14.00	14.40
964	NYSE	AGR	Fri, Jan 28, 2005	13.90	14.10	13.70	14.10
963	NYSE	AGR	Thu, Jan 27, 2005	13.70	14.00	13.40	13.90
962	NYSE	AGR	Wed, Jan 26, 2005	13.40	13.60	12.60	13.60
961	NYSE	AGR	Tue, Jan 25, 2005	13.10	13.70	13.10	13.30
960	NYSE	AGR	Mon, Jan 24, 2005	13.60	13.90	12.60	13.10
959	NYSE	AGR	Fri, Jan 21, 2005	13.90	14.00	13.50	13.60
958	NYSE	AGR	Thu, Jan 20, 2005	13.60	14.10	13.50	14.00
957	NYSE	AGR	Wed, Jan 19, 2005	14.00	14.20	13.70	13.80
956	NYSE	AGR	Tue, Jan 18, 2005	13.80	14.20	13.70	14.10
955	NYSE	AGR	Fri, Jan 14, 2005	13.80	13.90	13.70	13.90
954	NYSE	AGR	Thu, Jan 13, 2005	14.10	14.10	13.60	13.90
953	NYSE	AGR	Wed, Jan 12, 2005	13.90	14.20	13.80	14.20
952	NYSE	AGR	Tue, Jan 11, 2005	14.30	14.30	13.80	14.00
951	NYSE	AGR	Mon, Jan 10, 2005	14.00	14.40	13.90	14.40
950	NYSE	AGR	Fri, Jan 7, 2005	14.40	14.50	14.00	14.30
949	NYSE	AGR	Thu, Jan 6, 2005	14.60	14.80	14.10	14.50
948	NYSE	AGR	Wed, Jan 5, 2005	13.90	14.60	13.70	14.40
947	NYSE	AGR	Tue, Jan 4, 2005	14.10	14.30	13.80	14.00
946	NYSE	AGR	Mon, Jan 3, 2005	13.90	14.30	13.60	14.10
945	NYSE	AGR	Fri, Dec 31, 2004	13.50	13.80	13.50	13.70
944	NYSE	AGR	Thu, Dec 30, 2004	13.10	13.40	12.90	13.40
943	NYSE	AGR	Wed, Dec 29, 2004	12.90	13.50	12.90	13.00
942	NYSE	AGR	Tue, Dec 28, 2004	12.60	13.00	12.60	13.00
941	NYSE	AGR	Mon, Dec 27, 2004	12.80	13.00	12.60	12.80
940	NYSE	AGR	Thu, Dec 23, 2004	12.80	13.00	12.70	12.80
939	NYSE	AGR	Wed, Dec 22, 2004	12.70	13.20	12.70	12.90
938	NYSE	AGR	Tue, Dec 21, 2004	12.60	13.10	12.50	12.70
937	NYSE	AGR	Mon, Dec 20, 2004	13.60	13.70	12.80	12.90
936	NYSE	AGR	Fri, Dec 17, 2004	13.80	13.90	13.10	13.60
935	NYSE	AGR	Thu, Dec 16, 2004	13.80	14.30	13.60	13.80
934	NYSE	AGR	Wed, Dec 15, 2004	13.40	13.90	13.20	13.60
933	NYSE	AGR	Tue, Dec 14, 2004	13.60	13.70	13.10	13.30
932	NYSE	AGR	Mon, Dec 13, 2004	14.60	15.00	13.30	13.60
931	NYSE	AGR	Fri, Dec 10, 2004	14.80	15.20	14.80	15.10
930	NYSE	AGR	Thu, Dec 9, 2004	14.80	15.20	14.40	14.90
929	NYSE	AGR	Wed, Dec 8, 2004	14.40	15.40	14.20	15.20
928	NYSE	AGR	Tue, Dec 7, 2004	13.50	14.90	13.40	14.10
927	NYSE	AGR	Mon, Dec 6, 2004	13.40	14.00	13.40	13.50
926	NYSE	AGR	Fri, Dec 3, 2004	13.50	14.10	13.30	13.60
925	NYSE	AGR	Thu, Dec 2, 2004	13.90	14.10	13.20	13.40
924	NYSE	AGR	Wed, Dec 1, 2004	13.50	14.10	13.50	13.90
923	NYSE	AGR	Tue, Nov 30, 2004	13.70	13.80	13.20	13.70
922	NYSE	AGR	Mon, Nov 29, 2004	12.80	13.70	12.70	13.70
921	NYSE	AGR	Fri, Nov 26, 2004	13.60	13.70	12.30	12.50
920	NYSE	AGR	Wed, Nov 24, 2004	13.70	13.80	13.30	13.50
919	NYSE	AGR	Tue, Nov 23, 2004	13.80	14.00	13.50	13.70
918	NYSE	AGR	Mon, Nov 22, 2004	14.00	14.30	13.60	13.90
917	NYSE	AGR	Fri, Nov 19, 2004	13.30	14.00	13.30	14.00
916	NYSE	AGR	Thu, Nov 18, 2004	13.60	13.70	13.20	13.30
915	NYSE	AGR	Wed, Nov 17, 2004	13.00	13.70	12.90	13.60
914	NYSE	AGR	Tue, Nov 16, 2004	12.90	13.00	12.40	12.70
913	NYSE	AGR	Mon, Nov 15, 2004	11.70	13.30	11.50	13.10
912	NYSE	AGR	Fri, Nov 12, 2004	11.60	11.80	11.50	11.70
911	NYSE	AGR	Thu, Nov 11, 2004	11.40	11.70	11.40	11.70
910	NYSE	AGR	Wed, Nov 10, 2004	11.60	11.60	11.30	11.40
909	NYSE	AGR	Tue, Nov 9, 2004	11.50	11.60	11.40	11.60
908	NYSE	AGR	Mon, Nov 8, 2004	12.00	12.00	11.40	11.50
907	NYSE	AGR	Fri, Nov 5, 2004	11.20	11.70	11.10	11.60
906	NYSE	AGR	Thu, Nov 4, 2004	11.20	11.30	11.10	11.20
905	NYSE	AGR	Wed, Nov 3, 2004	11.40	12.00	11.10	11.20
904	NYSE	AGR	Tue, Nov 2, 2004	11.60	11.80	11.30	11.30
903	NYSE	AGR	Mon, Nov 1, 2004	12.00	12.10	11.60	11.90
902	NYSE	AGR	Fri, Oct 29, 2004	11.90	12.10	11.90	12.10
901	NYSE	AGR	Thu, Oct 28, 2004	12.00	12.10	11.90	12.10
900	NYSE	AGR	Wed, Oct 27, 2004	11.90	12.20	11.70	12.00
899	NYSE	AGR	Tue, Oct 26, 2004	11.90	12.10	11.50	11.90
898	NYSE	AGR	Mon, Oct 25, 2004	11.50	12.00	11.50	11.80
897	NYSE	AGR	Fri, Oct 22, 2004	11.90	12.00	11.60	11.60
896	NYSE	AGR	Thu, Oct 21, 2004	11.60	12.00	11.10	11.90
895	NYSE	AGR	Wed, Oct 20, 2004	11.80	12.00	11.60	11.70
894	NYSE	AGR	Tue, Oct 19, 2004	11.90	12.10	11.70	11.90
893	NYSE	AGR	Mon, Oct 18, 2004	11.70	12.00	11.70	11.80
892	NYSE	AGR	Fri, Oct 15, 2004	11.80	11.90	11.40	11.70
891	NYSE	AGR	Thu, Oct 14, 2004	12.00	12.00	11.60	11.70
890	NYSE	AGR	Wed, Oct 13, 2004	12.00	12.30	12.00	12.00
889	NYSE	AGR	Tue, Oct 12, 2004	11.90	12.00	11.60	11.90
888	NYSE	AGR	Mon, Oct 11, 2004	11.70	12.00	11.60	12.00
887	NYSE	AGR	Fri, Oct 8, 2004	11.90	12.20	11.60	11.80
886	NYSE	AGR	Thu, Oct 7, 2004	13.00	13.00	11.80	12.10
885	NYSE	AGR	Wed, Oct 6, 2004	12.80	13.00	12.40	12.90
884	NYSE	AGR	Tue, Oct 5, 2004	12.50	13.00	12.00	12.80
883	NYSE	AGR	Mon, Oct 4, 2004	11.00	12.70	10.90	12.60
882	NYSE	AGR	Fri, Oct 1, 2004	10.70	11.30	10.70	10.80
881	NYSE	AGR	Thu, Sep 30, 2004	10.50	11.00	10.40	10.50
880	NYSE	AGR	Wed, Sep 29, 2004	11.20	11.40	10.40	10.60
879	NYSE	AGR	Tue, Sep 28, 2004	11.80	11.90	11.20	11.40
878	NYSE	AGR	Mon, Sep 27, 2004	12.10	12.10	11.60	11.70
877	NYSE	AGR	Fri, Sep 24, 2004	12.50	12.60	12.00	12.10
876	NYSE	AGR	Thu, Sep 23, 2004	13.00	13.00	12.10	12.50
875	NYSE	AGR	Wed, Sep 22, 2004	13.50	13.90	13.00	13.10
874	NYSE	AGR	Tue, Sep 21, 2004	13.80	14.00	13.00	13.50
873	NYSE	AGR	Mon, Sep 20, 2004	13.30	13.80	13.20	13.60
872	NYSE	AGR	Fri, Sep 17, 2004	13.30	13.40	13.10	13.30
871	NYSE	AGR	Thu, Sep 16, 2004	13.30	13.40	12.90	13.20
870	NYSE	AGR	Wed, Sep 15, 2004	13.10	13.40	13.00	13.30
869	NYSE	AGR	Tue, Sep 14, 2004	13.50	13.50	13.10	13.30
868	NYSE	AGR	Mon, Sep 13, 2004	13.00	13.80	12.90	13.50
867	NYSE	AGR	Fri, Sep 10, 2004	12.50	13.20	12.30	12.90
866	NYSE	AGR	Thu, Sep 9, 2004	11.80	12.40	11.50	12.30
865	NYSE	AGR	Wed, Sep 8, 2004	11.80	12.20	11.60	11.60
864	NYSE	AGR	Tue, Sep 7, 2004	11.40	11.80	11.30	11.50
863	NYSE	AGR	Fri, Sep 3, 2004	11.70	11.70	10.90	11.00
862	NYSE	AGR	Thu, Sep 2, 2004	12.10	12.30	11.50	11.80
861	NYSE	AGR	Wed, Sep 1, 2004	12.10	12.40	11.90	12.00
860	NYSE	AGR	Tue, Aug 31, 2004	12.40	12.60	12.00	12.10
859	NYSE	AGR	Mon, Aug 30, 2004	12.70	12.70	12.10	12.30
858	NYSE	AGR	Fri, Aug 27, 2004	13.10	13.10	12.60	12.70
857	NYSE	AGR	Thu, Aug 26, 2004	12.90	13.20	12.80	13.10
856	NYSE	AGR	Wed, Aug 25, 2004	13.20	13.30	12.80	13.00
855	NYSE	AGR	Tue, Aug 24, 2004	13.70	13.80	13.30	13.30
854	NYSE	AGR	Mon, Aug 23, 2004	14.00	14.10	13.30	13.30
853	NYSE	AGR	Fri, Aug 20, 2004	13.40	14.00	13.30	14.00
852	NYSE	AGR	Thu, Aug 19, 2004	13.30	13.40	13.00	13.40
851	NYSE	AGR	Wed, Aug 18, 2004	13.30	13.30	12.70	13.10
850	NYSE	AGR	Tue, Aug 17, 2004	12.50	13.10	12.20	13.10
849	NYSE	AGR	Mon, Aug 16, 2004	12.20	12.70	12.00	12.20
848	NYSE	AGR	Fri, Aug 13, 2004	12.50	12.80	11.80	12.00
847	NYSE	AGR	Thu, Aug 12, 2004	12.20	12.60	11.90	12.30
846	NYSE	AGR	Wed, Aug 11, 2004	13.10	13.10	12.10	12.20
845	NYSE	AGR	Tue, Aug 10, 2004	12.90	14.10	12.80	13.20
844	NYSE	AGR	Mon, Aug 9, 2004	12.30	13.00	12.20	12.80
843	NYSE	AGR	Fri, Aug 6, 2004	11.90	12.30	11.80	12.20
842	NYSE	AGR	Thu, Aug 5, 2004	13.00	13.00	12.30	12.30
841	NYSE	AGR	Wed, Aug 4, 2004	11.90	12.60	11.70	12.50
840	NYSE	AGR	Tue, Aug 3, 2004	11.80	12.40	11.70	12.00
839	NYSE	AGR	Mon, Aug 2, 2004	12.20	12.30	11.70	12.10
838	NYSE	AGR	Fri, Jul 30, 2004	12.00	13.00	11.70	12.40
837	NYSE	AGR	Thu, Jul 29, 2004	10.20	11.90	10.00	11.70
836	NYSE	AGR	Wed, Jul 28, 2004	10.70	10.80	10.00	10.20
835	NYSE	AGR	Tue, Jul 27, 2004	10.90	10.90	10.00	10.70
834	NYSE	AGR	Mon, Jul 26, 2004	11.60	11.70	10.60	10.70
833	NYSE	AGR	Fri, Jul 23, 2004	12.10	12.20	11.50	11.60
832	NYSE	AGR	Thu, Jul 22, 2004	12.00	12.30	11.60	12.00
831	NYSE	AGR	Wed, Jul 21, 2004	15.00	16.00	11.40	11.50
830	NYSE	AGR	Tue, Jul 20, 2004	16.70	17.50	16.40	17.50
829	NYSE	AGR	Mon, Jul 19, 2004	16.70	16.90	16.00	16.50
828	NYSE	AGR	Fri, Jul 16, 2004	17.30	17.50	16.30	16.50
827	NYSE	AGR	Thu, Jul 15, 2004	17.50	17.60	17.00	17.10
826	NYSE	AGR	Wed, Jul 14, 2004	18.20	19.00	17.50	17.50
825	NYSE	AGR	Tue, Jul 13, 2004	18.10	18.60	17.80	18.60
824	NYSE	AGR	Mon, Jul 12, 2004	19.50	19.50	18.00	18.10
823	NYSE	AGR	Fri, Jul 9, 2004	19.10	19.50	19.10	19.50
822	NYSE	AGR	Thu, Jul 8, 2004	19.50	19.60	19.10	19.10
821	NYSE	AGR	Wed, Jul 7, 2004	20.00	20.00	19.30	19.40
820	NYSE	AGR	Tue, Jul 6, 2004	20.60	20.70	19.80	20.00
819	NYSE	AGR	Fri, Jul 2, 2004	21.60	21.60	21.00	21.10
818	NYSE	AGR	Thu, Jul 1, 2004	23.00	23.00	21.50	21.80
817	NYSE	AGR	Wed, Jun 30, 2004	22.90	23.20	22.70	23.00
816	NYSE	AGR	Tue, Jun 29, 2004	22.00	22.70	21.80	22.60
815	NYSE	AGR	Mon, Jun 28, 2004	22.50	22.70	21.60	22.00
814	NYSE	AGR	Fri, Jun 25, 2004	22.90	23.00	22.30	22.40
813	NYSE	AGR	Thu, Jun 24, 2004	22.90	23.40	22.00	22.70
812	NYSE	AGR	Wed, Jun 23, 2004	21.80	22.20	21.50	22.10
811	NYSE	AGR	Tue, Jun 22, 2004	21.00	21.90	20.70	21.90
810	NYSE	AGR	Mon, Jun 21, 2004	20.70	21.30	20.40	20.90
809	NYSE	AGR	Fri, Jun 18, 2004	19.90	21.10	19.90	20.70
808	NYSE	AGR	Thu, Jun 17, 2004	21.90	22.00	19.80	19.90
807	NYSE	AGR	Wed, Jun 16, 2004	22.70	22.80	21.80	21.90
806	NYSE	AGR	Tue, Jun 15, 2004	22.50	22.90	22.10	22.60
805	NYSE	AGR	Mon, Jun 14, 2004	23.30	23.30	21.90	22.00
804	NYSE	AGR	Thu, Jun 10, 2004	24.10	24.30	23.20	23.20
803	NYSE	AGR	Wed, Jun 9, 2004	23.90	24.20	23.70	24.20
802	NYSE	AGR	Tue, Jun 8, 2004	23.70	24.00	23.50	23.70
801	NYSE	AGR	Mon, Jun 7, 2004	23.80	24.00	23.50	23.70
800	NYSE	AGR	Fri, Jun 4, 2004	23.30	23.60	23.00	23.20
799	NYSE	AGR	Thu, Jun 3, 2004	24.60	24.70	22.50	22.70
798	NYSE	AGR	Wed, Jun 2, 2004	25.70	25.80	24.20	24.50
797	NYSE	AGR	Tue, Jun 1, 2004	25.50	26.20	25.20	25.50
796	NYSE	AGR	Fri, May 28, 2004	24.30	26.20	24.30	25.40
795	NYSE	AGR	Thu, May 27, 2004	23.90	24.40	23.80	24.10
794	NYSE	AGR	Wed, May 26, 2004	23.70	24.30	23.30	23.50
793	NYSE	AGR	Tue, May 25, 2004	23.60	23.80	23.20	23.80
792	NYSE	AGR	Mon, May 24, 2004	22.20	23.60	22.20	23.50
791	NYSE	AGR	Fri, May 21, 2004	21.90	22.30	21.70	21.70
790	NYSE	AGR	Thu, May 20, 2004	22.40	22.40	21.70	21.80
789	NYSE	AGR	Wed, May 19, 2004	22.70	22.80	22.10	22.30
788	NYSE	AGR	Tue, May 18, 2004	22.50	22.90	22.00	22.20
787	NYSE	AGR	Mon, May 17, 2004	22.60	22.90	22.00	22.90
786	NYSE	AGR	Fri, May 14, 2004	22.80	23.40	22.80	23.10
785	NYSE	AGR	Thu, May 13, 2004	23.70	23.70	22.80	22.90
784	NYSE	AGR	Wed, May 12, 2004	23.70	23.70	22.80	23.60
783	NYSE	AGR	Tue, May 11, 2004	23.70	24.30	23.30	23.50
782	NYSE	AGR	Mon, May 10, 2004	23.00	23.60	22.00	23.10
781	NYSE	AGR	Fri, May 7, 2004	23.20	23.70	23.20	23.30
780	NYSE	AGR	Thu, May 6, 2004	23.80	24.00	23.30	23.50
779	NYSE	AGR	Wed, May 5, 2004	23.90	24.30	23.80	24.00
778	NYSE	AGR	Tue, May 4, 2004	23.70	24.10	23.40	23.70
777	NYSE	AGR	Mon, May 3, 2004	22.70	23.80	22.70	23.40
776	NYSE	AGR	Fri, Apr 30, 2004	23.30	23.50	21.70	22.60
775	NYSE	AGR	Thu, Apr 29, 2004	24.30	24.70	23.10	23.50
774	NYSE	AGR	Wed, Apr 28, 2004	26.20	26.20	23.50	24.00
773	NYSE	AGR	Tue, Apr 27, 2004	26.70	27.70	26.10	26.20
772	NYSE	AGR	Mon, Apr 26, 2004	26.00	26.80	25.80	26.50
771	NYSE	AGR	Fri, Apr 23, 2004	25.80	25.90	25.00	25.60
770	NYSE	AGR	Thu, Apr 22, 2004	25.70	25.80	24.90	25.30
769	NYSE	AGR	Wed, Apr 21, 2004	26.20	26.60	25.50	26.00
768	NYSE	AGR	Tue, Apr 20, 2004	27.00	27.50	26.30	26.40
767	NYSE	AGR	Mon, Apr 19, 2004	27.50	27.70	26.60	27.10
766	NYSE	AGR	Fri, Apr 16, 2004	28.20	28.50	27.10	27.70
765	NYSE	AGR	Thu, Apr 15, 2004	29.20	29.40	27.90	28.40
764	NYSE	AGR	Wed, Apr 14, 2004	28.80	29.30	28.50	28.90
763	NYSE	AGR	Tue, Apr 13, 2004	30.20	30.40	28.60	28.70
762	NYSE	AGR	Mon, Apr 12, 2004	30.30	30.50	29.80	29.90
761	NYSE	AGR	Thu, Apr 8, 2004	31.00	31.00	29.60	29.90
760	NYSE	AGR	Wed, Apr 7, 2004	30.00	30.20	28.50	30.00
759	NYSE	AGR	Tue, Apr 6, 2004	31.30	31.50	30.50	30.60
758	NYSE	AGR	Mon, Apr 5, 2004	33.30	33.40	31.40	31.70
757	NYSE	AGR	Fri, Apr 2, 2004	34.00	34.60	33.10	33.10
756	NYSE	AGR	Thu, Apr 1, 2004	32.00	33.50	31.80	33.00
755	NYSE	AGR	Wed, Mar 31, 2004	32.50	32.70	31.60	32.10
754	NYSE	AGR	Tue, Mar 30, 2004	33.30	34.40	32.50	33.10
753	NYSE	AGR	Mon, Mar 29, 2004	32.50	34.30	32.50	33.50
752	NYSE	AGR	Fri, Mar 26, 2004	30.70	33.00	30.40	32.50
751	NYSE	AGR	Thu, Mar 25, 2004	30.00	31.00	29.80	30.40
750	NYSE	AGR	Wed, Mar 24, 2004	30.40	30.50	28.90	29.10
749	NYSE	AGR	Tue, Mar 23, 2004	30.70	30.90	29.80	30.00
748	NYSE	AGR	Mon, Mar 22, 2004	30.00	30.50	29.60	30.50
747	NYSE	AGR	Fri, Mar 19, 2004	31.80	31.90	30.10	30.50
746	NYSE	AGR	Thu, Mar 18, 2004	32.70	32.80	31.20	31.50
745	NYSE	AGR	Wed, Mar 17, 2004	29.90	32.60	29.00	32.30
744	NYSE	AGR	Tue, Mar 16, 2004	33.50	34.30	33.30	34.10
743	NYSE	AGR	Mon, Mar 15, 2004	34.00	34.10	32.90	32.90
742	NYSE	AGR	Fri, Mar 12, 2004	33.60	34.40	33.60	34.10
741	NYSE	AGR	Thu, Mar 11, 2004	33.00	34.50	32.90	33.20
740	NYSE	AGR	Wed, Mar 10, 2004	34.20	35.30	33.50	33.50
739	NYSE	AGR	Tue, Mar 9, 2004	35.30	35.30	33.70	33.90
738	NYSE	AGR	Mon, Mar 8, 2004	37.40	37.40	34.40	34.80
737	NYSE	AGR	Fri, Mar 5, 2004	37.50	37.80	36.90	37.10
736	NYSE	AGR	Thu, Mar 4, 2004	37.30	38.30	37.20	37.80
735	NYSE	AGR	Wed, Mar 3, 2004	38.20	38.40	37.10	37.50
734	NYSE	AGR	Tue, Mar 2, 2004	39.00	39.50	38.00	38.20
733	NYSE	AGR	Mon, Mar 1, 2004	39.10	39.40	38.10	39.00
732	NYSE	AGR	Fri, Feb 27, 2004	39.80	40.10	38.70	38.80
731	NYSE	AGR	Thu, Feb 26, 2004	39.20	40.40	38.50	39.50
730	NYSE	AGR	Wed, Feb 25, 2004	37.50	39.10	37.20	39.10
729	NYSE	AGR	Tue, Feb 24, 2004	37.50	38.00	36.50	37.00
728	NYSE	AGR	Mon, Feb 23, 2004	38.90	38.90	37.30	37.50
727	NYSE	AGR	Fri, Feb 20, 2004	38.60	39.00	37.40	38.80
726	NYSE	AGR	Thu, Feb 19, 2004	39.80	40.00	38.50	38.60
725	NYSE	AGR	Wed, Feb 18, 2004	39.40	40.10	39.20	39.30
724	NYSE	AGR	Tue, Feb 17, 2004	38.70	39.40	38.50	39.20
723	NYSE	AGR	Fri, Feb 13, 2004	38.70	39.00	38.00	38.40
722	NYSE	AGR	Thu, Feb 12, 2004	38.30	39.20	38.30	38.60
721	NYSE	AGR	Wed, Feb 11, 2004	39.00	39.30	38.00	38.20
720	NYSE	AGR	Tue, Feb 10, 2004	38.50	39.10	38.40	39.00
719	NYSE	AGR	Mon, Feb 9, 2004	38.70	38.80	37.90	38.30
718	NYSE	AGR	Fri, Feb 6, 2004	36.50	38.70	36.50	38.00
717	NYSE	AGR	Thu, Feb 5, 2004	38.20	38.40	36.20	36.30
716	NYSE	AGR	Wed, Feb 4, 2004	38.50	39.00	38.00	38.10
715	NYSE	AGR	Tue, Feb 3, 2004	39.80	40.00	39.20	39.70
714	NYSE	AGR	Mon, Feb 2, 2004	39.30	40.00	38.70	39.80
713	NYSE	AGR	Fri, Jan 30, 2004	37.60	38.50	37.00	38.50
712	NYSE	AGR	Thu, Jan 29, 2004	38.50	39.20	36.50	37.10
711	NYSE	AGR	Wed, Jan 28, 2004	39.70	40.00	37.80	38.50
710	NYSE	AGR	Tue, Jan 27, 2004	37.60	40.20	37.30	38.90
709	NYSE	AGR	Mon, Jan 26, 2004	34.80	35.10	33.50	34.80
708	NYSE	AGR	Fri, Jan 23, 2004	34.70	35.10	33.10	34.50
707	NYSE	AGR	Thu, Jan 22, 2004	36.00	36.70	33.50	34.50
706	NYSE	AGR	Wed, Jan 21, 2004	38.00	38.00	35.50	35.90
705	NYSE	AGR	Tue, Jan 20, 2004	40.90	41.40	39.20	40.80
704	NYSE	AGR	Fri, Jan 16, 2004	36.50	40.10	36.20	39.80
703	NYSE	AGR	Thu, Jan 15, 2004	33.70	35.60	32.90	35.50
702	NYSE	AGR	Wed, Jan 14, 2004	35.00	36.00	33.40	34.00
701	NYSE	AGR	Tue, Jan 13, 2004	37.30	37.80	34.60	34.60
700	NYSE	AGR	Mon, Jan 12, 2004	36.00	37.10	34.90	37.00
699	NYSE	AGR	Fri, Jan 9, 2004	35.00	36.40	34.00	36.00
698	NYSE	AGR	Thu, Jan 8, 2004	35.80	36.10	33.80	36.10
697	NYSE	AGR	Wed, Jan 7, 2004	32.40	35.50	32.10	34.80
696	NYSE	AGR	Tue, Jan 6, 2004	31.20	32.40	30.30	32.00
695	NYSE	AGR	Mon, Jan 5, 2004	31.50	32.10	31.20	31.20
694	NYSE	AGR	Fri, Jan 2, 2004	30.60	31.30	30.50	31.00
693	NYSE	AGR	Wed, Dec 31, 2003	29.80	30.60	29.80	30.50
692	NYSE	AGR	Tue, Dec 30, 2003	29.80	30.20	29.20	29.80
691	NYSE	AGR	Mon, Dec 29, 2003	30.00	30.20	29.80	29.80
690	NYSE	AGR	Fri, Dec 26, 2003	30.00	30.20	29.60	29.70
689	NYSE	AGR	Wed, Dec 24, 2003	30.10	30.30	29.80	29.90
688	NYSE	AGR	Tue, Dec 23, 2003	29.80	30.80	29.80	30.10
687	NYSE	AGR	Mon, Dec 22, 2003	30.00	30.50	29.60	30.00
686	NYSE	AGR	Fri, Dec 19, 2003	31.40	31.50	30.00	30.30
685	NYSE	AGR	Thu, Dec 18, 2003	30.60	31.70	30.50	31.50
684	NYSE	AGR	Wed, Dec 17, 2003	28.80	30.30	27.60	30.10
683	NYSE	AGR	Tue, Dec 16, 2003	29.50	29.70	27.00	28.40
682	NYSE	AGR	Mon, Dec 15, 2003	30.90	30.90	29.40	29.50
681	NYSE	AGR	Fri, Dec 12, 2003	30.50	30.70	29.50	29.50
680	NYSE	AGR	Thu, Dec 11, 2003	29.90	31.20	29.60	31.20
679	NYSE	AGR	Wed, Dec 10, 2003	30.30	30.50	28.70	29.90
678	NYSE	AGR	Tue, Dec 9, 2003	31.50	31.70	30.10	30.40
677	NYSE	AGR	Mon, Dec 8, 2003	31.60	32.40	31.00	31.00
676	NYSE	AGR	Fri, Dec 5, 2003	31.20	32.30	31.10	31.40
675	NYSE	AGR	Thu, Dec 4, 2003	32.50	32.50	31.20	31.40
674	NYSE	AGR	Wed, Dec 3, 2003	33.60	34.20	31.80	32.50
673	NYSE	AGR	Tue, Dec 2, 2003	34.30	34.80	33.50	33.60
672	NYSE	AGR	Mon, Dec 1, 2003	35.40	36.10	34.90	35.00
671	NYSE	AGR	Fri, Nov 28, 2003	35.30	35.60	34.60	35.40
670	NYSE	AGR	Wed, Nov 26, 2003	35.40	35.80	35.10	35.30
669	NYSE	AGR	Tue, Nov 25, 2003	34.50	35.40	33.80	35.30
668	NYSE	AGR	Mon, Nov 24, 2003	32.00	33.80	31.90	33.80
667	NYSE	AGR	Fri, Nov 21, 2003	31.70	32.00	31.40	31.50
666	NYSE	AGR	Thu, Nov 20, 2003	32.50	32.60	31.50	31.50
665	NYSE	AGR	Wed, Nov 19, 2003	32.20	32.80	31.50	32.60
664	NYSE	AGR	Tue, Nov 18, 2003	33.40	33.80	32.10	32.20
663	NYSE	AGR	Mon, Nov 17, 2003	34.50	34.60	31.20	32.40
662	NYSE	AGR	Fri, Nov 14, 2003	35.80	36.50	34.50	34.70
661	NYSE	AGR	Thu, Nov 13, 2003	36.00	36.10	34.90	35.00
660	NYSE	AGR	Wed, Nov 12, 2003	35.00	36.60	34.70	36.00
659	NYSE	AGR	Tue, Nov 11, 2003	35.40	35.40	34.30	34.50
658	NYSE	AGR	Mon, Nov 10, 2003	36.90	36.90	35.00	35.30
657	NYSE	AGR	Fri, Nov 7, 2003	39.00	39.10	37.00	37.00
656	NYSE	AGR	Thu, Nov 6, 2003	38.80	39.30	37.80	38.80
655	NYSE	AGR	Wed, Nov 5, 2003	36.40	38.50	36.40	38.40
654	NYSE	AGR	Tue, Nov 4, 2003	36.60	36.70	35.60	36.50
653	NYSE	AGR	Mon, Nov 3, 2003	34.80	36.70	34.80	36.60
652	NYSE	AGR	Fri, Oct 31, 2003	34.60	35.40	34.30	34.80
651	NYSE	AGR	Thu, Oct 30, 2003	36.10	37.00	34.10	34.60
650	NYSE	AGR	Wed, Oct 29, 2003	34.50	44.50	34.20	35.70
649	NYSE	AGR	Tue, Oct 28, 2003	35.50	35.90	33.30	34.80
648	NYSE	AGR	Mon, Oct 27, 2003	36.30	37.10	36.10	37.00
647	NYSE	AGR	Fri, Oct 24, 2003	33.70	34.90	33.30	34.70
646	NYSE	AGR	Thu, Oct 23, 2003	36.40	36.80	33.70	34.10
645	NYSE	AGR	Wed, Oct 22, 2003	36.40	37.40	36.20	36.50
644	NYSE	AGR	Tue, Oct 21, 2003	35.60	38.50	35.50	37.70
643	NYSE	AGR	Mon, Oct 20, 2003	35.00	35.80	34.70	35.60
642	NYSE	AGR	Fri, Oct 17, 2003	36.40	36.40	34.60	34.70
641	NYSE	AGR	Thu, Oct 16, 2003	36.00	36.50	35.50	36.40
640	NYSE	AGR	Wed, Oct 15, 2003	35.50	36.20	35.10	35.90
639	NYSE	AGR	Tue, Oct 14, 2003	34.80	35.00	34.10	34.60
638	NYSE	AGR	Mon, Oct 13, 2003	34.60	35.30	34.30	35.00
637	NYSE	AGR	Fri, Oct 10, 2003	34.20	34.80	34.00	34.40
636	NYSE	AGR	Thu, Oct 9, 2003	32.50	34.90	32.50	34.40
635	NYSE	AGR	Wed, Oct 8, 2003	34.00	34.00	32.10	32.20
634	NYSE	AGR	Tue, Oct 7, 2003	31.50	33.60	31.30	33.50
633	NYSE	AGR	Mon, Oct 6, 2003	33.20	33.40	31.60	31.80
632	NYSE	AGR	Fri, Oct 3, 2003	33.30	35.00	32.40	32.90
631	NYSE	AGR	Thu, Oct 2, 2003	31.20	32.40	31.00	32.30
630	NYSE	AGR	Wed, Oct 1, 2003	30.90	31.60	30.80	31.20
629	NYSE	AGR	Tue, Sep 30, 2003	31.70	31.70	30.50	30.70
628	NYSE	AGR	Mon, Sep 29, 2003	30.50	32.00	30.10	31.70
627	NYSE	AGR	Fri, Sep 26, 2003	29.70	30.80	29.70	29.90
626	NYSE	AGR	Thu, Sep 25, 2003	32.20	32.40	29.40	29.50
625	NYSE	AGR	Wed, Sep 24, 2003	33.80	33.90	31.90	32.00
624	NYSE	AGR	Tue, Sep 23, 2003	33.00	33.90	33.00	33.80
623	NYSE	AGR	Mon, Sep 22, 2003	32.90	33.00	31.80	31.90
622	NYSE	AGR	Fri, Sep 19, 2003	33.50	34.00	32.90	33.90
621	NYSE	AGR	Thu, Sep 18, 2003	33.00	34.10	33.00	33.50
620	NYSE	AGR	Wed, Sep 17, 2003	33.60	34.80	33.50	34.40
619	NYSE	AGR	Tue, Sep 16, 2003	31.80	33.40	31.80	33.20
618	NYSE	AGR	Mon, Sep 15, 2003	32.30	32.70	31.40	31.50
617	NYSE	AGR	Fri, Sep 12, 2003	32.40	33.00	31.90	32.40
616	NYSE	AGR	Thu, Sep 11, 2003	32.40	33.40	32.30	32.50
615	NYSE	AGR	Wed, Sep 10, 2003	34.00	34.00	31.70	32.30
614	NYSE	AGR	Tue, Sep 9, 2003	36.00	36.90	34.70	35.30
613	NYSE	AGR	Mon, Sep 8, 2003	35.90	37.10	35.00	37.00
612	NYSE	AGR	Fri, Sep 5, 2003	32.10	36.00	32.10	35.90
611	NYSE	AGR	Thu, Sep 4, 2003	32.90	33.00	31.00	31.90
610	NYSE	AGR	Wed, Sep 3, 2003	32.50	33.50	32.40	32.50
609	NYSE	AGR	Tue, Sep 2, 2003	30.20	32.00	30.00	31.50
608	NYSE	AGR	Fri, Aug 29, 2003	29.50	30.30	29.30	30.20
607	NYSE	AGR	Thu, Aug 28, 2003	27.30	30.00	27.30	29.50
606	NYSE	AGR	Wed, Aug 27, 2003	27.50	27.70	26.70	27.30
605	NYSE	AGR	Tue, Aug 26, 2003	27.30	27.70	26.80	27.60
604	NYSE	AGR	Mon, Aug 25, 2003	28.80	28.90	27.40	27.60
603	NYSE	AGR	Fri, Aug 22, 2003	29.30	30.50	28.40	28.80
602	NYSE	AGR	Thu, Aug 21, 2003	28.20	29.60	28.10	28.40
601	NYSE	AGR	Wed, Aug 20, 2003	27.20	28.80	27.20	28.30
600	NYSE	AGR	Tue, Aug 19, 2003	28.50	29.20	27.70	28.00
599	NYSE	AGR	Mon, Aug 18, 2003	28.00	29.10	27.90	28.50
598	NYSE	AGR	Fri, Aug 15, 2003	27.00	28.20	26.80	28.20
597	NYSE	AGR	Thu, Aug 14, 2003	25.90	27.50	25.60	27.10
596	NYSE	AGR	Wed, Aug 13, 2003	24.10	26.50	24.10	26.00
595	NYSE	AGR	Tue, Aug 12, 2003	23.60	24.40	23.50	24.10
594	NYSE	AGR	Mon, Aug 11, 2003	24.70	24.70	23.30	23.60
593	NYSE	AGR	Fri, Aug 8, 2003	25.20	25.40	24.40	24.60
592	NYSE	AGR	Thu, Aug 7, 2003	25.80	25.90	25.10	25.20
591	NYSE	AGR	Wed, Aug 6, 2003	26.70	26.70	25.70	25.80
590	NYSE	AGR	Tue, Aug 5, 2003	27.00	27.00	26.20	26.50
589	NYSE	AGR	Mon, Aug 4, 2003	27.20	27.40	26.20	27.00
588	NYSE	AGR	Fri, Aug 1, 2003	27.90	28.00	27.30	27.40
587	NYSE	AGR	Thu, Jul 31, 2003	28.20	28.60	27.70	28.10
586	NYSE	AGR	Wed, Jul 30, 2003	27.00	28.20	26.90	28.20
585	NYSE	AGR	Tue, Jul 29, 2003	27.10	27.30	26.90	27.00
584	NYSE	AGR	Mon, Jul 28, 2003	27.50	28.20	26.90	27.20
583	NYSE	AGR	Fri, Jul 25, 2003	28.50	28.50	26.80	27.50
582	NYSE	AGR	Thu, Jul 24, 2003	27.00	28.90	27.00	28.80
581	NYSE	AGR	Wed, Jul 23, 2003	27.90	27.90	25.40	26.70
580	NYSE	AGR	Tue, Jul 22, 2003	27.00	28.40	27.00	28.30
579	NYSE	AGR	Mon, Jul 21, 2003	27.90	28.00	26.70	26.80
578	NYSE	AGR	Fri, Jul 18, 2003	28.50	28.70	27.90	28.20
577	NYSE	AGR	Thu, Jul 17, 2003	29.00	29.00	27.40	28.20
576	NYSE	AGR	Wed, Jul 16, 2003	30.50	30.60	29.00	29.30
575	NYSE	AGR	Tue, Jul 15, 2003	30.20	30.50	29.70	30.00
574	NYSE	AGR	Mon, Jul 14, 2003	30.00	31.00	30.00	30.10
573	NYSE	AGR	Fri, Jul 11, 2003	30.00	30.00	29.70	29.90
572	NYSE	AGR	Thu, Jul 10, 2003	30.80	30.80	29.60	29.90
571	NYSE	AGR	Wed, Jul 9, 2003	29.90	31.30	29.50	31.00
570	NYSE	AGR	Tue, Jul 8, 2003	27.50	31.00	27.50	29.80
569	NYSE	AGR	Mon, Jul 7, 2003	25.00	27.20	25.00	27.00
568	NYSE	AGR	Thu, Jul 3, 2003	25.80	25.80	25.00	25.20
567	NYSE	AGR	Wed, Jul 2, 2003	23.90	26.00	23.90	26.00
566	NYSE	AGR	Tue, Jul 1, 2003	23.30	24.10	22.80	24.10
565	NYSE	AGR	Mon, Jun 30, 2003	23.30	23.50	23.10	23.30
564	NYSE	AGR	Fri, Jun 27, 2003	23.40	23.50	22.80	22.80
563	NYSE	AGR	Thu, Jun 26, 2003	22.70	23.50	22.60	23.40
562	NYSE	AGR	Wed, Jun 25, 2003	22.30	23.00	21.80	22.60
561	NYSE	AGR	Tue, Jun 24, 2003	23.30	23.40	22.10	22.30
560	NYSE	AGR	Mon, Jun 23, 2003	24.60	24.60	23.00	23.30
559	NYSE	AGR	Fri, Jun 20, 2003	24.70	25.00	23.80	24.60
558	NYSE	AGR	Thu, Jun 19, 2003	25.50	26.20	24.60	24.60
557	NYSE	AGR	Wed, Jun 18, 2003	24.00	25.30	23.70	25.30
556	NYSE	AGR	Tue, Jun 17, 2003	23.80	24.70	23.80	24.10
555	NYSE	AGR	Mon, Jun 16, 2003	25.00	25.30	23.50	23.50
554	NYSE	AGR	Fri, Jun 13, 2003	25.80	25.80	24.90	25.00
553	NYSE	AGR	Thu, Jun 12, 2003	26.40	26.80	25.70	25.90
552	NYSE	AGR	Wed, Jun 11, 2003	26.40	26.40	25.30	26.10
551	NYSE	AGR	Tue, Jun 10, 2003	25.80	27.00	25.30	26.40
550	NYSE	AGR	Mon, Jun 9, 2003	26.30	26.30	24.90	25.00
549	NYSE	AGR	Fri, Jun 6, 2003	26.30	27.00	26.00	26.30
548	NYSE	AGR	Thu, Jun 5, 2003	25.50	26.10	25.10	26.10
547	NYSE	AGR	Wed, Jun 4, 2003	25.00	27.00	24.60	26.70
546	NYSE	AGR	Tue, Jun 3, 2003	25.00	25.60	23.60	25.30
545	NYSE	AGR	Mon, Jun 2, 2003	24.80	26.10	24.70	25.90
544	NYSE	AGR	Fri, May 30, 2003	25.70	26.30	23.80	24.40
543	NYSE	AGR	Thu, May 29, 2003	25.90	26.10	25.10	25.90
542	NYSE	AGR	Wed, May 28, 2003	25.70	26.80	25.30	26.00
541	NYSE	AGR	Tue, May 27, 2003	24.00	25.70	23.70	25.40
540	NYSE	AGR	Fri, May 23, 2003	24.00	24.80	23.70	24.30
539	NYSE	AGR	Thu, May 22, 2003	22.80	24.50	22.70	24.30
538	NYSE	AGR	Wed, May 21, 2003	22.00	23.00	21.70	22.80
537	NYSE	AGR	Tue, May 20, 2003	22.70	23.50	22.10	22.30
536	NYSE	AGR	Mon, May 19, 2003	23.50	23.50	22.30	22.70
535	NYSE	AGR	Fri, May 16, 2003	23.60	23.90	23.30	23.80
534	NYSE	AGR	Thu, May 15, 2003	23.80	24.10	23.50	23.50
533	NYSE	AGR	Wed, May 14, 2003	23.70	24.10	22.60	23.80
532	NYSE	AGR	Tue, May 13, 2003	24.00	24.50	23.30	23.70
531	NYSE	AGR	Mon, May 12, 2003	23.70	25.10	22.80	24.30
530	NYSE	AGR	Fri, May 9, 2003	20.80	23.60	20.80	23.00
529	NYSE	AGR	Thu, May 8, 2003	20.80	20.80	20.40	20.50
528	NYSE	AGR	Wed, May 7, 2003	21.50	21.50	20.40	21.20
527	NYSE	AGR	Tue, May 6, 2003	21.00	22.50	20.30	21.50
526	NYSE	AGR	Mon, May 5, 2003	23.00	24.50	20.30	21.20
525	NYSE	AGR	Fri, May 2, 2003	19.00	22.50	18.90	22.00
524	NYSE	AGR	Thu, May 1, 2003	18.00	19.10	17.60	19.10
523	NYSE	AGR	Wed, Apr 30, 2003	18.20	18.30	17.60	17.90
522	NYSE	AGR	Tue, Apr 29, 2003	17.80	18.80	17.50	18.20
521	NYSE	AGR	Mon, Apr 28, 2003	16.00	17.10	15.80	16.80
520	NYSE	AGR	Fri, Apr 25, 2003	16.50	16.50	15.80	15.80
519	NYSE	AGR	Thu, Apr 24, 2003	17.80	17.80	16.70	17.00
518	NYSE	AGR	Wed, Apr 23, 2003	16.60	17.90	16.40	17.80
517	NYSE	AGR	Tue, Apr 22, 2003	17.00	17.00	16.50	16.60
516	NYSE	AGR	Mon, Apr 21, 2003	16.50	17.10	16.10	17.10
515	NYSE	AGR	Thu, Apr 17, 2003	15.00	16.50	14.70	16.50
514	NYSE	AGR	Wed, Apr 16, 2003	13.50	14.70	13.40	14.40
513	NYSE	AGR	Tue, Apr 15, 2003	13.20	13.40	12.90	13.20
512	NYSE	AGR	Mon, Apr 14, 2003	14.00	14.00	13.10	13.10
511	NYSE	AGR	Fri, Apr 11, 2003	13.70	14.40	13.60	13.90
510	NYSE	AGR	Thu, Apr 10, 2003	13.60	14.00	13.20	13.70
509	NYSE	AGR	Wed, Apr 9, 2003	14.70	14.90	13.50	13.50
508	NYSE	AGR	Tue, Apr 8, 2003	15.40	15.40	14.70	14.70
507	NYSE	AGR	Mon, Apr 7, 2003	15.60	16.10	15.30	15.40
506	NYSE	AGR	Fri, Apr 4, 2003	15.70	15.90	15.20	15.20
505	NYSE	AGR	Thu, Apr 3, 2003	15.80	16.00	15.60	15.70
504	NYSE	AGR	Wed, Apr 2, 2003	15.90	16.00	15.60	15.80
503	NYSE	AGR	Tue, Apr 1, 2003	16.00	16.00	15.30	15.70
502	NYSE	AGR	Mon, Mar 31, 2003	14.80	16.00	14.50	16.00
501	NYSE	AGR	Fri, Mar 28, 2003	15.00	15.20	13.50	15.20
500	NYSE	AGR	Thu, Mar 27, 2003	15.10	15.30	14.90	15.20
499	NYSE	AGR	Wed, Mar 26, 2003	15.40	15.70	15.10	15.10
498	NYSE	AGR	Tue, Mar 25, 2003	15.20	16.00	15.10	15.40
497	NYSE	AGR	Mon, Mar 24, 2003	15.70	15.90	15.00	15.30
496	NYSE	AGR	Fri, Mar 21, 2003	16.30	16.50	15.60	15.80
495	NYSE	AGR	Thu, Mar 20, 2003	15.50	16.10	15.20	16.10
494	NYSE	AGR	Wed, Mar 19, 2003	15.70	16.00	15.60	15.60
493	NYSE	AGR	Tue, Mar 18, 2003	16.20	16.30	15.90	16.00
492	NYSE	AGR	Mon, Mar 17, 2003	15.40	16.40	15.20	16.20
491	NYSE	AGR	Fri, Mar 14, 2003	16.00	16.40	15.50	16.00
490	NYSE	AGR	Thu, Mar 13, 2003	15.40	16.10	14.70	16.10
489	NYSE	AGR	Wed, Mar 12, 2003	15.70	15.70	14.00	14.40
488	NYSE	AGR	Tue, Mar 11, 2003	15.50	15.70	15.00	15.30
487	NYSE	AGR	Mon, Mar 10, 2003	16.50	16.50	15.30	15.40
486	NYSE	AGR	Fri, Mar 7, 2003	16.40	16.80	15.60	16.80
485	NYSE	AGR	Thu, Mar 6, 2003	16.00	16.40	15.80	16.00
484	NYSE	AGR	Wed, Mar 5, 2003	15.10	16.20	15.00	16.00
483	NYSE	AGR	Tue, Mar 4, 2003	16.10	16.10	15.40	15.50
482	NYSE	AGR	Mon, Mar 3, 2003	16.10	16.20	15.70	15.90
481	NYSE	AGR	Fri, Feb 28, 2003	15.30	16.20	15.20	16.10
480	NYSE	AGR	Thu, Feb 27, 2003	14.10	15.30	13.90	15.10
479	NYSE	AGR	Wed, Feb 26, 2003	14.80	14.80	13.70	13.80
478	NYSE	AGR	Tue, Feb 25, 2003	15.90	15.90	14.80	15.00
477	NYSE	AGR	Mon, Feb 24, 2003	15.60	16.10	15.60	15.80
476	NYSE	AGR	Fri, Feb 21, 2003	15.60	16.20	15.50	15.90
475	NYSE	AGR	Thu, Feb 20, 2003	15.90	16.40	15.70	15.80
474	NYSE	AGR	Wed, Feb 19, 2003	15.30	15.40	14.50	14.80
473	NYSE	AGR	Tue, Feb 18, 2003	15.00	15.50	14.90	15.30
472	NYSE	AGR	Fri, Feb 14, 2003	14.20	14.50	14.00	14.50
471	NYSE	AGR	Thu, Feb 13, 2003	15.10	15.20	14.10	14.20
470	NYSE	AGR	Wed, Feb 12, 2003	15.20	15.30	15.00	15.00
469	NYSE	AGR	Tue, Feb 11, 2003	16.00	16.20	15.10	15.10
468	NYSE	AGR	Mon, Feb 10, 2003	15.70	16.10	15.60	16.00
467	NYSE	AGR	Fri, Feb 7, 2003	15.80	16.20	15.60	15.80
466	NYSE	AGR	Thu, Feb 6, 2003	15.90	16.20	15.70	15.70
465	NYSE	AGR	Wed, Feb 5, 2003	15.80	16.10	15.60	15.80
464	NYSE	AGR	Tue, Feb 4, 2003	16.70	16.70	15.50	15.70
463	NYSE	AGR	Mon, Feb 3, 2003	17.90	18.00	17.00	17.10
462	NYSE	AGR	Fri, Jan 31, 2003	18.00	18.00	17.50	17.70
461	NYSE	AGR	Thu, Jan 30, 2003	18.10	18.50	17.60	18.10
460	NYSE	AGR	Wed, Jan 29, 2003	16.50	18.20	16.40	18.00
459	NYSE	AGR	Tue, Jan 28, 2003	16.10	16.80	16.00	16.70
458	NYSE	AGR	Mon, Jan 27, 2003	17.50	17.50	15.50	15.90
457	NYSE	AGR	Fri, Jan 24, 2003	18.80	18.80	17.10	17.40
456	NYSE	AGR	Thu, Jan 23, 2003	17.90	19.40	16.70	18.70
455	NYSE	AGR	Wed, Jan 22, 2003	18.50	18.60	17.00	17.30
454	NYSE	AGR	Tue, Jan 21, 2003	17.50	18.50	16.70	18.20
453	NYSE	AGR	Fri, Jan 17, 2003	18.10	18.10	16.10	16.80
452	NYSE	AGR	Thu, Jan 16, 2003	19.90	19.90	18.30	18.60
451	NYSE	AGR	Wed, Jan 15, 2003	18.90	20.40	18.20	20.00
450	NYSE	AGR	Tue, Jan 14, 2003	17.30	19.30	17.30	18.90
449	NYSE	AGR	Mon, Jan 13, 2003	16.70	17.50	16.60	16.60
448	NYSE	AGR	Fri, Jan 10, 2003	16.50	17.40	16.20	16.50
447	NYSE	AGR	Thu, Jan 9, 2003	15.80	17.20	15.70	16.70
446	NYSE	AGR	Wed, Jan 8, 2003	14.30	16.00	14.30	15.50
445	NYSE	AGR	Tue, Jan 7, 2003	14.00	15.00	13.90	14.20
444	NYSE	AGR	Mon, Jan 6, 2003	13.90	14.60	13.80	13.80
443	NYSE	AGR	Fri, Jan 3, 2003	13.80	15.00	13.60	13.90
442	NYSE	AGR	Thu, Jan 2, 2003	14.40	15.00	13.70	13.80
441	NYSE	AGR	Tue, Dec 31, 2002	12.40	14.40	12.20	14.40
440	NYSE	AGR	Mon, Dec 30, 2002	12.50	12.80	12.40	12.80
439	NYSE	AGR	Fri, Dec 27, 2002	12.70	12.80	12.40	12.50
438	NYSE	AGR	Thu, Dec 26, 2002	12.80	13.10	12.70	12.70
437	NYSE	AGR	Tue, Dec 24, 2002	13.10	13.20	12.60	12.70
436	NYSE	AGR	Mon, Dec 23, 2002	13.50	13.80	13.00	13.00
435	NYSE	AGR	Fri, Dec 20, 2002	13.20	14.00	12.40	14.00
434	NYSE	AGR	Thu, Dec 19, 2002	13.60	13.80	12.90	13.10
433	NYSE	AGR	Wed, Dec 18, 2002	14.50	14.60	13.00	14.00
432	NYSE	AGR	Tue, Dec 17, 2002	14.90	15.10	14.20	15.00
431	NYSE	AGR	Mon, Dec 16, 2002	12.80	15.00	12.70	14.90
430	NYSE	AGR	Fri, Dec 13, 2002	12.90	13.00	12.50	12.90
429	NYSE	AGR	Thu, Dec 12, 2002	13.30	13.90	12.40	13.20
428	NYSE	AGR	Wed, Dec 11, 2002	13.10	13.90	12.70	13.20
427	NYSE	AGR	Tue, Dec 10, 2002	11.80	13.50	11.80	13.00
426	NYSE	AGR	Mon, Dec 9, 2002	11.90	12.50	11.50	11.50
425	NYSE	AGR	Fri, Dec 6, 2002	12.40	13.20	11.90	11.90
424	NYSE	AGR	Thu, Dec 5, 2002	13.80	13.90	12.30	12.40
423	NYSE	AGR	Wed, Dec 4, 2002	13.50	13.70	12.00	13.30
422	NYSE	AGR	Tue, Dec 3, 2002	15.80	15.90	14.10	14.10
421	NYSE	AGR	Mon, Dec 2, 2002	15.50	16.80	14.70	16.00
420	NYSE	AGR	Fri, Nov 29, 2002	14.00	14.40	13.00	13.80
419	NYSE	AGR	Wed, Nov 27, 2002	14.50	14.70	13.60	14.10
418	NYSE	AGR	Tue, Nov 26, 2002	15.60	16.30	13.70	14.30
417	NYSE	AGR	Mon, Nov 25, 2002	16.10	17.40	15.80	16.80
416	NYSE	AGR	Fri, Nov 22, 2002	16.30	17.10	15.70	16.50
415	NYSE	AGR	Thu, Nov 21, 2002	14.90	16.90	14.90	16.90
414	NYSE	AGR	Wed, Nov 20, 2002	13.10	14.80	13.10	14.80
413	NYSE	AGR	Tue, Nov 19, 2002	13.50	14.60	12.80	13.00
412	NYSE	AGR	Mon, Nov 18, 2002	14.20	14.80	13.30	13.80
411	NYSE	AGR	Fri, Nov 15, 2002	13.90	14.30	13.20	13.80
410	NYSE	AGR	Thu, Nov 14, 2002	11.80	14.10	11.80	13.90
409	NYSE	AGR	Wed, Nov 13, 2002	11.40	12.00	11.10	11.60
408	NYSE	AGR	Tue, Nov 12, 2002	11.20	12.40	11.00	11.30
407	NYSE	AGR	Mon, Nov 11, 2002	11.70	12.00	10.40	10.70
406	NYSE	AGR	Fri, Nov 8, 2002	12.00	12.30	10.90	11.60
405	NYSE	AGR	Thu, Nov 7, 2002	14.90	14.90	12.00	12.20
404	NYSE	AGR	Wed, Nov 6, 2002	12.30	15.50	12.30	15.00
403	NYSE	AGR	Tue, Nov 5, 2002	12.70	13.00	11.40	12.50
402	NYSE	AGR	Mon, Nov 4, 2002	12.40	14.20	12.00	12.30
401	NYSE	AGR	Fri, Nov 1, 2002	8.60	11.30	8.60	11.30
400	NYSE	AGR	Thu, Oct 31, 2002	8.90	9.40	8.60	8.70
399	NYSE	AGR	Wed, Oct 30, 2002	9.20	9.40	8.70	9.00
398	NYSE	AGR	Tue, Oct 29, 2002	10.30	10.30	8.30	8.50
397	NYSE	AGR	Mon, Oct 28, 2002	10.70	11.40	9.90	10.10
396	NYSE	AGR	Fri, Oct 25, 2002	9.80	10.30	9.60	10.00
395	NYSE	AGR	Thu, Oct 24, 2002	9.00	10.30	8.90	9.60
394	NYSE	AGR	Wed, Oct 23, 2002	8.90	9.30	8.80	9.00
393	NYSE	AGR	Tue, Oct 22, 2002	8.60	9.70	8.30	9.10
392	NYSE	AGR	Mon, Oct 21, 2002	8.50	9.30	8.40	8.90
391	NYSE	AGR	Fri, Oct 18, 2002	9.10	9.30	8.50	8.50
390	NYSE	AGR	Thu, Oct 17, 2002	10.00	10.30	9.20	9.30
389	NYSE	AGR	Wed, Oct 16, 2002	9.00	10.10	8.60	9.60
388	NYSE	AGR	Tue, Oct 15, 2002	9.20	9.80	9.00	9.40
387	NYSE	AGR	Mon, Oct 14, 2002	9.00	9.00	7.90	8.20
386	NYSE	AGR	Fri, Oct 11, 2002	7.10	9.50	6.70	9.50
385	NYSE	AGR	Thu, Oct 10, 2002	6.40	7.30	6.20	7.00
384	NYSE	AGR	Wed, Oct 9, 2002	6.20	6.50	5.50	6.50
383	NYSE	AGR	Tue, Oct 8, 2002	6.00	6.50	5.50	6.50
382	NYSE	AGR	Mon, Oct 7, 2002	7.00	7.20	5.00	5.70
381	NYSE	AGR	Fri, Oct 4, 2002	8.50	8.50	6.50	6.60
380	NYSE	AGR	Thu, Oct 3, 2002	9.40	9.40	8.20	8.30
379	NYSE	AGR	Wed, Oct 2, 2002	9.70	9.80	9.10	9.40
378	NYSE	AGR	Tue, Oct 1, 2002	10.20	10.30	9.20	9.90
377	NYSE	AGR	Mon, Sep 30, 2002	11.00	11.00	9.50	11.00
376	NYSE	AGR	Fri, Sep 27, 2002	10.70	11.00	9.90	11.00
375	NYSE	AGR	Thu, Sep 26, 2002	11.40	11.80	10.80	10.90
374	NYSE	AGR	Wed, Sep 25, 2002	10.90	11.90	10.20	11.60
373	NYSE	AGR	Tue, Sep 24, 2002	11.40	11.40	10.30	10.90
372	NYSE	AGR	Mon, Sep 23, 2002	11.80	11.80	10.80	11.40
371	NYSE	AGR	Fri, Sep 20, 2002	12.00	12.00	11.00	11.80
370	NYSE	AGR	Thu, Sep 19, 2002	10.50	12.60	9.90	12.60
369	NYSE	AGR	Wed, Sep 18, 2002	12.00	12.00	9.90	11.10
368	NYSE	AGR	Tue, Sep 17, 2002	12.20	12.50	11.70	11.90
367	NYSE	AGR	Mon, Sep 16, 2002	12.40	12.60	11.90	12.20
366	NYSE	AGR	Fri, Sep 13, 2002	12.60	13.00	12.50	12.90
365	NYSE	AGR	Thu, Sep 12, 2002	13.30	13.40	12.60	12.90
364	NYSE	AGR	Wed, Sep 11, 2002	13.70	13.70	12.90	13.30
363	NYSE	AGR	Tue, Sep 10, 2002	12.60	12.70	11.80	12.60
362	NYSE	AGR	Mon, Sep 9, 2002	13.40	13.50	12.60	12.80
361	NYSE	AGR	Fri, Sep 6, 2002	13.30	14.00	13.30	13.60
360	NYSE	AGR	Thu, Sep 5, 2002	13.80	14.00	12.90	13.50
359	NYSE	AGR	Wed, Sep 4, 2002	14.00	14.30	12.70	13.60
358	NYSE	AGR	Tue, Sep 3, 2002	15.50	15.50	13.80	14.00
357	NYSE	AGR	Fri, Aug 30, 2002	14.70	15.90	14.50	15.90
356	NYSE	AGR	Thu, Aug 29, 2002	15.30	15.40	14.10	14.60
355	NYSE	AGR	Wed, Aug 28, 2002	16.00	16.00	15.20	15.60
354	NYSE	AGR	Tue, Aug 27, 2002	16.70	17.00	16.10	16.50
353	NYSE	AGR	Mon, Aug 26, 2002	16.90	17.00	16.20	16.70
352	NYSE	AGR	Fri, Aug 23, 2002	17.20	17.50	16.40	17.40
351	NYSE	AGR	Thu, Aug 22, 2002	16.00	17.50	15.50	17.20
350	NYSE	AGR	Wed, Aug 21, 2002	15.30	16.40	14.90	15.80
349	NYSE	AGR	Tue, Aug 20, 2002	17.20	17.20	15.10	15.30
348	NYSE	AGR	Mon, Aug 19, 2002	17.50	18.00	16.90	17.50
347	NYSE	AGR	Fri, Aug 16, 2002	16.80	18.60	16.70	17.80
346	NYSE	AGR	Thu, Aug 15, 2002	17.00	18.50	16.80	17.30
345	NYSE	AGR	Wed, Aug 14, 2002	15.80	17.10	15.50	16.90
344	NYSE	AGR	Tue, Aug 13, 2002	16.60	16.90	15.60	15.70
343	NYSE	AGR	Mon, Aug 12, 2002	17.50	17.60	16.60	17.00
342	NYSE	AGR	Fri, Aug 9, 2002	16.90	18.50	16.80	18.00
341	NYSE	AGR	Thu, Aug 8, 2002	17.20	17.20	16.40	16.90
340	NYSE	AGR	Wed, Aug 7, 2002	15.50	17.60	15.50	17.20
339	NYSE	AGR	Tue, Aug 6, 2002	15.40	16.40	15.30	15.40
338	NYSE	AGR	Mon, Aug 5, 2002	16.10	17.00	15.00	15.40
337	NYSE	AGR	Fri, Aug 2, 2002	18.00	18.10	16.50	16.60
336	NYSE	AGR	Thu, Aug 1, 2002	18.90	19.20	17.60	18.00
335	NYSE	AGR	Wed, Jul 31, 2002	19.00	19.40	18.00	19.00
334	NYSE	AGR	Tue, Jul 30, 2002	19.40	19.40	18.40	19.30
333	NYSE	AGR	Mon, Jul 29, 2002	19.00	19.90	18.60	19.40
332	NYSE	AGR	Fri, Jul 26, 2002	18.50	19.60	17.50	18.50
331	NYSE	AGR	Thu, Jul 25, 2002	18.70	18.80	18.10	18.50
330	NYSE	AGR	Wed, Jul 24, 2002	17.00	19.60	16.60	19.00
329	NYSE	AGR	Tue, Jul 23, 2002	19.80	21.00	18.60	20.00
328	NYSE	AGR	Mon, Jul 22, 2002	19.50	20.60	18.90	20.00
327	NYSE	AGR	Fri, Jul 19, 2002	21.20	21.30	17.40	19.80
326	NYSE	AGR	Thu, Jul 18, 2002	24.60	24.60	20.80	22.00
325	NYSE	AGR	Wed, Jul 17, 2002	25.70	27.00	23.90	25.00
324	NYSE	AGR	Tue, Jul 16, 2002	24.20	25.90	24.10	25.20
323	NYSE	AGR	Mon, Jul 15, 2002	25.00	25.00	22.00	23.80
322	NYSE	AGR	Fri, Jul 12, 2002	23.90	27.00	22.00	25.10
321	NYSE	AGR	Thu, Jul 11, 2002	17.10	24.00	16.60	24.00
320	NYSE	AGR	Wed, Jul 10, 2002	16.50	17.20	16.10	17.10
319	NYSE	AGR	Tue, Jul 9, 2002	18.20	18.30	15.60	16.00
318	NYSE	AGR	Mon, Jul 8, 2002	19.00	19.00	17.90	18.10
317	NYSE	AGR	Fri, Jul 5, 2002	18.00	19.00	17.10	18.40
316	NYSE	AGR	Wed, Jul 3, 2002	15.00	16.00	13.80	16.00
315	NYSE	AGR	Tue, Jul 2, 2002	15.50	15.60	14.50	15.00
314	NYSE	AGR	Mon, Jul 1, 2002	14.60	16.00	14.60	15.40
313	NYSE	AGR	Fri, Jun 28, 2002	17.30	17.60	14.00	14.00
312	NYSE	AGR	Thu, Jun 27, 2002	15.00	17.40	14.40	17.30
311	NYSE	AGR	Wed, Jun 26, 2002	18.00	18.00	14.50	15.00
310	NYSE	AGR	Tue, Jun 25, 2002	19.00	20.00	19.00	19.20
309	NYSE	AGR	Mon, Jun 24, 2002	19.70	19.80	18.50	18.90
308	NYSE	AGR	Fri, Jun 21, 2002	21.50	21.70	19.50	20.20
307	NYSE	AGR	Thu, Jun 20, 2002	23.70	23.80	22.40	22.50
306	NYSE	AGR	Wed, Jun 19, 2002	23.20	24.00	23.10	23.50
305	NYSE	AGR	Tue, Jun 18, 2002	24.30	24.70	23.20	23.50
304	NYSE	AGR	Mon, Jun 17, 2002	23.70	24.70	23.70	24.70
303	NYSE	AGR	Fri, Jun 14, 2002	24.20	24.40	23.40	24.10
302	NYSE	AGR	Thu, Jun 13, 2002	24.60	24.60	22.20	24.50
301	NYSE	AGR	Wed, Jun 12, 2002	20.70	24.90	20.60	24.60
300	NYSE	AGR	Tue, Jun 11, 2002	26.20	26.80	24.90	26.30
299	NYSE	AGR	Mon, Jun 10, 2002	28.70	29.00	25.50	29.00
298	NYSE	AGR	Fri, Jun 7, 2002	29.00	29.20	27.70	28.80
297	NYSE	AGR	Thu, Jun 6, 2002	30.00	30.70	29.60	30.50
296	NYSE	AGR	Wed, Jun 5, 2002	30.10	30.60	29.30	30.50
295	NYSE	AGR	Tue, Jun 4, 2002	30.00	31.00	29.20	30.10
294	NYSE	AGR	Mon, Jun 3, 2002	31.10	32.60	30.00	31.60
293	NYSE	AGR	Fri, May 31, 2002	32.50	33.30	31.10	31.20
292	NYSE	AGR	Thu, May 30, 2002	35.00	35.80	33.10	33.40
291	NYSE	AGR	Wed, May 29, 2002	36.00	36.10	34.30	35.40
290	NYSE	AGR	Tue, May 28, 2002	35.20	37.40	35.20	36.80
289	NYSE	AGR	Fri, May 24, 2002	35.00	36.00	34.40	35.00
288	NYSE	AGR	Thu, May 23, 2002	35.50	36.00	33.70	34.50
287	NYSE	AGR	Wed, May 22, 2002	37.50	37.50	34.40	34.50
286	NYSE	AGR	Tue, May 21, 2002	38.00	38.40	34.90	36.80
285	NYSE	AGR	Mon, May 20, 2002	37.50	38.00	37.20	38.00
284	NYSE	AGR	Fri, May 17, 2002	39.20	40.10	37.50	38.10
283	NYSE	AGR	Thu, May 16, 2002	41.60	41.60	39.00	39.50
282	NYSE	AGR	Wed, May 15, 2002	41.50	42.50	40.80	41.60
281	NYSE	AGR	Tue, May 14, 2002	39.60	42.10	39.40	41.50
280	NYSE	AGR	Mon, May 13, 2002	39.00	40.30	38.90	39.60
279	NYSE	AGR	Fri, May 10, 2002	39.60	39.90	38.90	39.00
278	NYSE	AGR	Thu, May 9, 2002	40.00	40.30	39.10	39.60
277	NYSE	AGR	Wed, May 8, 2002	40.00	41.00	39.40	40.10
276	NYSE	AGR	Tue, May 7, 2002	40.00	40.10	36.00	37.50
275	NYSE	AGR	Mon, May 6, 2002	41.00	41.00	39.10	39.30
274	NYSE	AGR	Fri, May 3, 2002	41.70	41.90	39.00	41.00
273	NYSE	AGR	Thu, May 2, 2002	42.00	42.90	41.70	41.80
272	NYSE	AGR	Wed, May 1, 2002	41.80	43.00	41.40	42.00
271	NYSE	AGR	Tue, Apr 30, 2002	40.00	42.40	39.50	42.40
270	NYSE	AGR	Mon, Apr 29, 2002	40.60	41.70	39.50	39.80
269	NYSE	AGR	Fri, Apr 26, 2002	42.50	43.40	40.10	41.40
268	NYSE	AGR	Thu, Apr 25, 2002	42.50	42.80	41.80	42.00
267	NYSE	AGR	Wed, Apr 24, 2002	42.00	44.90	42.00	43.30
266	NYSE	AGR	Tue, Apr 23, 2002	39.50	42.10	39.50	42.00
265	NYSE	AGR	Mon, Apr 22, 2002	37.50	39.50	37.40	39.50
264	NYSE	AGR	Fri, Apr 19, 2002	37.20	37.50	36.10	36.70
263	NYSE	AGR	Thu, Apr 18, 2002	35.20	37.70	35.10	37.00
262	NYSE	AGR	Wed, Apr 17, 2002	38.10	38.90	37.10	37.60
261	NYSE	AGR	Tue, Apr 16, 2002	35.90	37.70	35.90	37.70
260	NYSE	AGR	Mon, Apr 15, 2002	32.00	32.40	30.80	32.20
259	NYSE	AGR	Fri, Apr 12, 2002	31.50	31.60	25.00	30.00
258	NYSE	AGR	Thu, Apr 11, 2002	30.60	33.40	30.60	31.00
257	NYSE	AGR	Wed, Apr 10, 2002	35.30	35.90	30.40	32.00
256	NYSE	AGR	Tue, Apr 9, 2002	37.70	38.30	35.50	35.50
255	NYSE	AGR	Mon, Apr 8, 2002	37.80	37.90	37.30	37.70
254	NYSE	AGR	Fri, Apr 5, 2002	39.20	39.70	37.80	37.80
253	NYSE	AGR	Thu, Apr 4, 2002	39.50	40.30	38.30	39.20
252	NYSE	AGR	Wed, Apr 3, 2002	39.30	40.20	38.50	39.00
251	NYSE	AGR	Tue, Apr 2, 2002	38.20	40.10	37.80	39.00
250	NYSE	AGR	Mon, Apr 1, 2002	39.40	39.40	37.80	38.60
249	NYSE	AGR	Thu, Mar 28, 2002	38.20	39.50	38.20	38.90
248	NYSE	AGR	Wed, Mar 27, 2002	39.50	39.50	37.50	37.50
247	NYSE	AGR	Tue, Mar 26, 2002	38.20	39.90	38.20	39.50
246	NYSE	AGR	Mon, Mar 25, 2002	39.90	40.90	37.80	38.00
245	NYSE	AGR	Fri, Mar 22, 2002	39.80	40.40	38.60	39.70
244	NYSE	AGR	Thu, Mar 21, 2002	37.00	40.00	36.80	40.00
243	NYSE	AGR	Wed, Mar 20, 2002	37.50	39.40	36.00	36.40
242	NYSE	AGR	Tue, Mar 19, 2002	39.80	40.00	37.20	37.50
241	NYSE	AGR	Mon, Mar 18, 2002	41.00	42.00	39.80	39.80
240	NYSE	AGR	Fri, Mar 15, 2002	41.50	41.80	40.20	40.60
239	NYSE	AGR	Thu, Mar 14, 2002	44.00	44.00	41.30	41.50
238	NYSE	AGR	Wed, Mar 13, 2002	43.80	44.20	42.60	44.00
237	NYSE	AGR	Tue, Mar 12, 2002	41.00	44.90	39.80	43.80
236	NYSE	AGR	Mon, Mar 11, 2002	45.20	46.40	43.90	44.50
235	NYSE	AGR	Fri, Mar 8, 2002	41.50	44.70	41.50	43.50
234	NYSE	AGR	Thu, Mar 7, 2002	44.20	44.30	40.00	40.50
233	NYSE	AGR	Wed, Mar 6, 2002	43.80	44.50	42.10	43.00
232	NYSE	AGR	Tue, Mar 5, 2002	44.50	45.30	42.00	43.80
231	NYSE	AGR	Mon, Mar 4, 2002	42.00	45.30	41.70	43.80
230	NYSE	AGR	Fri, Mar 1, 2002	40.60	42.20	40.50	42.10
229	NYSE	AGR	Thu, Feb 28, 2002	40.20	41.00	39.00	40.00
228	NYSE	AGR	Wed, Feb 27, 2002	42.00	44.00	39.20	40.00
227	NYSE	AGR	Tue, Feb 26, 2002	39.70	42.40	39.70	41.60
226	NYSE	AGR	Mon, Feb 25, 2002	40.50	40.70	38.50	39.00
225	NYSE	AGR	Fri, Feb 22, 2002	40.50	40.80	40.00	40.00
224	NYSE	AGR	Thu, Feb 21, 2002	44.40	44.60	40.50	40.60
223	NYSE	AGR	Wed, Feb 20, 2002	44.50	44.90	42.90	44.90
222	NYSE	AGR	Tue, Feb 19, 2002	46.50	46.70	43.20	44.50
221	NYSE	AGR	Fri, Feb 15, 2002	45.50	46.20	45.30	46.00
220	NYSE	AGR	Thu, Feb 14, 2002	45.00	46.80	44.90	45.90
219	NYSE	AGR	Wed, Feb 13, 2002	47.00	47.40	45.00	45.00
218	NYSE	AGR	Tue, Feb 12, 2002	49.00	49.10	45.50	46.00
217	NYSE	AGR	Mon, Feb 11, 2002	46.00	50.00	45.80	50.00
216	NYSE	AGR	Fri, Feb 8, 2002	45.50	46.30	45.40	46.00
215	NYSE	AGR	Thu, Feb 7, 2002	45.00	46.50	44.40	45.20
214	NYSE	AGR	Wed, Feb 6, 2002	44.00	45.10	40.40	43.50
213	NYSE	AGR	Tue, Feb 5, 2002	40.50	43.50	39.40	42.80
212	NYSE	AGR	Mon, Feb 4, 2002	51.00	51.00	45.00	46.00
211	NYSE	AGR	Fri, Feb 1, 2002	51.10	51.60	50.90	51.00
210	NYSE	AGR	Thu, Jan 31, 2002	50.50	51.50	50.40	51.20
209	NYSE	AGR	Wed, Jan 30, 2002	50.00	51.50	49.10	50.50
208	NYSE	AGR	Tue, Jan 29, 2002	54.00	55.10	51.50	51.70
207	NYSE	AGR	Mon, Jan 28, 2002	52.90	53.40	51.90	52.40
206	NYSE	AGR	Fri, Jan 25, 2002	51.50	52.20	51.10	51.90
205	NYSE	AGR	Thu, Jan 24, 2002	52.80	56.00	47.50	53.50
204	NYSE	AGR	Wed, Jan 23, 2002	52.00	52.90	51.40	52.60
203	NYSE	AGR	Tue, Jan 22, 2002	54.50	54.50	51.00	51.30
202	NYSE	AGR	Fri, Jan 18, 2002	52.00	52.30	51.00	52.20
201	NYSE	AGR	Thu, Jan 17, 2002	52.30	52.60	51.30	52.50
200	NYSE	AGR	Wed, Jan 16, 2002	51.50	53.80	50.40	50.70
199	NYSE	AGR	Tue, Jan 15, 2002	51.10	53.30	50.20	51.80
198	NYSE	AGR	Mon, Jan 14, 2002	53.10	53.20	50.10	51.60
197	NYSE	AGR	Fri, Jan 11, 2002	54.80	55.90	53.90	54.20
196	NYSE	AGR	Thu, Jan 10, 2002	55.50	55.70	52.90	53.80
195	NYSE	AGR	Wed, Jan 9, 2002	58.80	59.50	54.00	54.10
194	NYSE	AGR	Tue, Jan 8, 2002	54.50	57.50	54.50	57.50
193	NYSE	AGR	Mon, Jan 7, 2002	59.90	61.00	54.00	54.50
192	NYSE	AGR	Fri, Jan 4, 2002	58.10	59.70	56.60	59.20
191	NYSE	AGR	Thu, Jan 3, 2002	57.40	59.00	56.30	58.20
190	NYSE	AGR	Wed, Jan 2, 2002	57.50	57.50	55.00	56.40
189	NYSE	AGR	Mon, Dec 31, 2001	55.30	57.40	55.00	56.90
188	NYSE	AGR	Fri, Dec 28, 2001	58.00	58.00	55.60	55.90
187	NYSE	AGR	Thu, Dec 27, 2001	53.20	57.70	53.10	57.20
186	NYSE	AGR	Wed, Dec 26, 2001	51.60	54.40	51.60	54.00
185	NYSE	AGR	Mon, Dec 24, 2001	52.00	53.10	51.50	51.60
184	NYSE	AGR	Fri, Dec 21, 2001	51.80	53.20	51.80	52.70
183	NYSE	AGR	Thu, Dec 20, 2001	52.50	52.50	50.20	51.50
182	NYSE	AGR	Wed, Dec 19, 2001	58.30	58.30	52.00	53.00
181	NYSE	AGR	Tue, Dec 18, 2001	58.50	59.90	54.70	57.50
180	NYSE	AGR	Mon, Dec 17, 2001	54.50	57.30	54.30	55.50
179	NYSE	AGR	Fri, Dec 14, 2001	53.00	54.90	51.10	54.30
178	NYSE	AGR	Thu, Dec 13, 2001	57.50	60.00	51.00	51.70
177	NYSE	AGR	Wed, Dec 12, 2001	59.50	63.00	59.50	61.40
176	NYSE	AGR	Tue, Dec 11, 2001	60.00	61.00	58.90	59.70
175	NYSE	AGR	Mon, Dec 10, 2001	58.00	61.50	58.00	60.00
174	NYSE	AGR	Fri, Dec 7, 2001	60.00	60.90	57.30	59.00
173	NYSE	AGR	Thu, Dec 6, 2001	57.80	62.30	56.50	60.00
172	NYSE	AGR	Wed, Dec 5, 2001	57.00	59.60	56.50	58.00
171	NYSE	AGR	Tue, Dec 4, 2001	53.50	56.00	51.50	56.00
170	NYSE	AGR	Mon, Dec 3, 2001	51.50	53.60	51.40	52.80
169	NYSE	AGR	Fri, Nov 30, 2001	50.30	53.00	47.80	51.60
168	NYSE	AGR	Thu, Nov 29, 2001	52.50	52.60	49.20	50.60
167	NYSE	AGR	Wed, Nov 28, 2001	56.00	56.90	52.50	52.50
166	NYSE	AGR	Tue, Nov 27, 2001	60.30	60.40	56.00	57.00
165	NYSE	AGR	Mon, Nov 26, 2001	60.50	60.90	57.50	59.30
164	NYSE	AGR	Fri, Nov 23, 2001	57.50	59.20	56.60	57.50
163	NYSE	AGR	Wed, Nov 21, 2001	58.00	58.00	55.50	57.00
162	NYSE	AGR	Tue, Nov 20, 2001	60.00	60.20	58.00	58.00
161	NYSE	AGR	Mon, Nov 19, 2001	60.00	63.00	59.60	60.00
160	NYSE	AGR	Fri, Nov 16, 2001	60.00	60.70	58.30	59.00
159	NYSE	AGR	Thu, Nov 15, 2001	60.50	62.40	56.80	59.00
158	NYSE	AGR	Wed, Nov 14, 2001	60.00	63.00	59.20	61.50
157	NYSE	AGR	Tue, Nov 13, 2001	58.40	60.90	58.40	60.20
156	NYSE	AGR	Mon, Nov 12, 2001	54.00	58.00	51.70	57.40
155	NYSE	AGR	Fri, Nov 9, 2001	50.50	54.00	50.50	54.00
154	NYSE	AGR	Thu, Nov 8, 2001	53.00	54.00	52.00	52.30
153	NYSE	AGR	Wed, Nov 7, 2001	54.00	54.60	52.00	52.70
152	NYSE	AGR	Tue, Nov 6, 2001	52.00	54.50	51.00	54.00
151	NYSE	AGR	Mon, Nov 5, 2001	48.90	51.70	48.50	51.00
150	NYSE	AGR	Fri, Nov 2, 2001	50.90	50.90	47.10	48.50
149	NYSE	AGR	Thu, Nov 1, 2001	48.90	50.50	46.40	49.90
148	NYSE	AGR	Wed, Oct 31, 2001	50.00	51.70	45.00	46.00
147	NYSE	AGR	Tue, Oct 30, 2001	49.60	50.70	49.00	50.00
146	NYSE	AGR	Mon, Oct 29, 2001	51.70	52.40	50.00	50.60
145	NYSE	AGR	Fri, Oct 26, 2001	50.30	52.50	48.80	51.00
144	NYSE	AGR	Thu, Oct 25, 2001	48.00	51.00	47.40	51.00
143	NYSE	AGR	Wed, Oct 24, 2001	49.00	50.50	48.50	49.50
142	NYSE	AGR	Tue, Oct 23, 2001	50.80	51.50	48.50	49.90
141	NYSE	AGR	Mon, Oct 22, 2001	47.50	52.00	46.60	50.50
140	NYSE	AGR	Fri, Oct 19, 2001	49.50	50.20	47.00	47.80
139	NYSE	AGR	Thu, Oct 18, 2001	49.20	50.10	46.50	49.50
138	NYSE	AGR	Wed, Oct 17, 2001	53.30	56.30	48.40	49.70
137	NYSE	AGR	Tue, Oct 16, 2001	50.00	52.00	50.00	51.60
136	NYSE	AGR	Mon, Oct 15, 2001	50.00	51.00	49.10	50.00
135	NYSE	AGR	Fri, Oct 12, 2001	50.00	51.70	47.50	50.00
134	NYSE	AGR	Thu, Oct 11, 2001	46.00	50.70	45.70	48.50
133	NYSE	AGR	Wed, Oct 10, 2001	46.30	47.20	44.50	46.50
132	NYSE	AGR	Tue, Oct 9, 2001	48.20	49.00	46.50	47.50
131	NYSE	AGR	Mon, Oct 8, 2001	49.00	50.60	47.50	48.00
130	NYSE	AGR	Fri, Oct 5, 2001	45.50	54.00	44.00	51.10
129	NYSE	AGR	Thu, Oct 4, 2001	44.00	47.50	43.40	46.00
128	NYSE	AGR	Wed, Oct 3, 2001	41.50	44.40	41.50	43.30
127	NYSE	AGR	Tue, Oct 2, 2001	41.70	43.40	41.50	41.70
126	NYSE	AGR	Mon, Oct 1, 2001	41.50	43.30	40.60	41.70
125	NYSE	AGR	Fri, Sep 28, 2001	41.00	42.60	39.30	41.40
124	NYSE	AGR	Thu, Sep 27, 2001	39.20	39.40	37.50	39.00
123	NYSE	AGR	Wed, Sep 26, 2001	38.50	40.00	35.20	40.00
122	NYSE	AGR	Tue, Sep 25, 2001	37.50	39.30	37.20	38.50
121	NYSE	AGR	Mon, Sep 24, 2001	36.00	37.70	33.30	37.50
120	NYSE	AGR	Fri, Sep 21, 2001	32.00	33.30	31.40	32.50
119	NYSE	AGR	Thu, Sep 20, 2001	34.60	35.20	31.00	34.20
118	NYSE	AGR	Wed, Sep 19, 2001	35.50	37.20	31.10	34.80
117	NYSE	AGR	Tue, Sep 18, 2001	41.50	42.50	32.50	35.60
116	NYSE	AGR	Mon, Sep 17, 2001	44.50	44.90	38.70	40.80
115	NYSE	AGR	Mon, Sep 10, 2001	47.50	47.50	46.20	47.50
114	NYSE	AGR	Fri, Sep 7, 2001	47.30	49.70	46.00	47.30
113	NYSE	AGR	Thu, Sep 6, 2001	49.70	50.00	48.00	48.30
112	NYSE	AGR	Wed, Sep 5, 2001	51.50	51.80	49.20	49.70
111	NYSE	AGR	Tue, Sep 4, 2001	50.00	53.20	49.70	51.70
110	NYSE	AGR	Fri, Aug 31, 2001	48.20	51.40	47.70	51.00
109	NYSE	AGR	Thu, Aug 30, 2001	50.00	50.60	47.70	48.00
108	NYSE	AGR	Wed, Aug 29, 2001	52.50	54.30	50.50	52.50
107	NYSE	AGR	Tue, Aug 28, 2001	52.80	53.00	50.40	52.40
106	NYSE	AGR	Mon, Aug 27, 2001	51.00	53.80	50.60	52.30
105	NYSE	AGR	Fri, Aug 24, 2001	46.50	52.40	46.50	50.30
104	NYSE	AGR	Thu, Aug 23, 2001	45.20	46.80	44.20	45.80
103	NYSE	AGR	Wed, Aug 22, 2001	47.20	48.00	44.90	45.20
102	NYSE	AGR	Tue, Aug 21, 2001	48.60	50.00	44.70	46.00
101	NYSE	AGR	Mon, Aug 20, 2001	50.70	51.00	47.00	47.70
100	NYSE	AGR	Fri, Aug 17, 2001	51.00	51.00	48.50	50.00
99	NYSE	AGR	Thu, Aug 16, 2001	49.70	51.10	47.60	50.50
98	NYSE	AGR	Wed, Aug 15, 2001	51.40	51.40	47.50	50.00
97	NYSE	AGR	Tue, Aug 14, 2001	52.20	54.80	51.40	51.80
96	NYSE	AGR	Mon, Aug 13, 2001	52.50	52.70	51.00	51.50
95	NYSE	AGR	Fri, Aug 10, 2001	53.50	53.80	50.70	52.20
94	NYSE	AGR	Thu, Aug 9, 2001	54.50	54.80	50.80	54.00
93	NYSE	AGR	Wed, Aug 8, 2001	54.40	55.60	53.70	55.00
92	NYSE	AGR	Tue, Aug 7, 2001	57.20	57.40	54.50	55.00
91	NYSE	AGR	Mon, Aug 6, 2001	57.50	58.50	55.50	57.00
90	NYSE	AGR	Fri, Aug 3, 2001	57.00	58.20	55.50	57.50
89	NYSE	AGR	Thu, Aug 2, 2001	56.00	58.40	54.50	57.20
88	NYSE	AGR	Wed, Aug 1, 2001	55.40	58.40	53.50	54.20
87	NYSE	AGR	Tue, Jul 31, 2001	56.20	56.50	52.50	55.30
86	NYSE	AGR	Mon, Jul 30, 2001	58.50	58.50	55.30	56.20
85	NYSE	AGR	Fri, Jul 27, 2001	57.80	59.00	55.30	57.00
84	NYSE	AGR	Thu, Jul 26, 2001	50.50	57.50	50.50	55.50
83	NYSE	AGR	Wed, Jul 25, 2001	61.00	61.00	50.80	53.50
82	NYSE	AGR	Tue, Jul 24, 2001	63.50	65.00	59.50	61.00
81	NYSE	AGR	Mon, Jul 23, 2001	66.50	70.00	66.50	70.00
80	NYSE	AGR	Fri, Jul 20, 2001	67.40	69.00	65.40	66.00
79	NYSE	AGR	Thu, Jul 19, 2001	64.50	68.00	64.00	67.80
78	NYSE	AGR	Wed, Jul 18, 2001	65.00	65.80	61.80	62.00
77	NYSE	AGR	Tue, Jul 17, 2001	62.50	68.30	61.20	66.70
76	NYSE	AGR	Mon, Jul 16, 2001	68.00	68.70	63.50	64.70
75	NYSE	AGR	Fri, Jul 13, 2001	68.50	70.50	66.50	68.40
74	NYSE	AGR	Thu, Jul 12, 2001	67.00	69.50	66.00	68.50
73	NYSE	AGR	Wed, Jul 11, 2001	66.00	66.50	63.60	64.40
72	NYSE	AGR	Tue, Jul 10, 2001	70.00	70.80	64.80	67.00
71	NYSE	AGR	Mon, Jul 9, 2001	69.00	71.00	69.00	69.90
70	NYSE	AGR	Fri, Jul 6, 2001	70.00	70.30	68.20	69.20
69	NYSE	AGR	Thu, Jul 5, 2001	72.50	72.50	70.80	72.50
68	NYSE	AGR	Tue, Jul 3, 2001	70.80	75.00	69.80	74.00
67	NYSE	AGR	Mon, Jul 2, 2001	72.50	72.50	68.70	71.20
66	NYSE	AGR	Fri, Jun 29, 2001	62.00	75.00	61.20	73.00
65	NYSE	AGR	Thu, Jun 28, 2001	60.50	61.70	59.50	59.90
64	NYSE	AGR	Wed, Jun 27, 2001	55.00	60.50	54.00	58.60
63	NYSE	AGR	Tue, Jun 26, 2001	54.20	54.30	52.20	54.00
62	NYSE	AGR	Mon, Jun 25, 2001	53.60	55.40	53.40	54.50
61	NYSE	AGR	Fri, Jun 22, 2001	52.00	57.40	51.50	53.50
60	NYSE	AGR	Thu, Jun 21, 2001	50.50	53.40	49.50	50.00
59	NYSE	AGR	Wed, Jun 20, 2001	52.00	52.10	46.00	51.00
58	NYSE	AGR	Tue, Jun 19, 2001	55.00	57.90	51.70	52.20
57	NYSE	AGR	Mon, Jun 18, 2001	58.00	58.70	48.50	51.90
56	NYSE	AGR	Fri, Jun 15, 2001	57.00	59.20	54.50	57.30
55	NYSE	AGR	Thu, Jun 14, 2001	62.00	63.00	60.50	62.00
54	NYSE	AGR	Wed, Jun 13, 2001	67.00	67.90	63.50	64.00
53	NYSE	AGR	Tue, Jun 12, 2001	67.00	68.00	64.90	66.60
52	NYSE	AGR	Mon, Jun 11, 2001	77.50	77.60	69.00	70.50
51	NYSE	AGR	Fri, Jun 8, 2001	78.00	78.20	74.00	75.90
50	NYSE	AGR	Thu, Jun 7, 2001	73.00	79.10	72.30	79.00
49	NYSE	AGR	Wed, Jun 6, 2001	74.00	74.80	71.50	73.40
48	NYSE	AGR	Tue, Jun 5, 2001	69.00	73.90	69.00	71.30
47	NYSE	AGR	Mon, Jun 4, 2001	69.50	69.60	65.20	67.50
46	NYSE	AGR	Fri, Jun 1, 2001	69.00	69.50	67.00	68.10
45	NYSE	AGR	Thu, May 31, 2001	71.20	71.70	68.30	70.00
44	NYSE	AGR	Wed, May 30, 2001	72.50	73.00	68.20	71.20
43	NYSE	AGR	Tue, May 29, 2001	75.00	76.50	70.20	75.00
42	NYSE	AGR	Fri, May 25, 2001	81.90	82.40	77.00	81.00
41	NYSE	AGR	Thu, May 24, 2001	85.50	86.20	80.00	82.00
40	NYSE	AGR	Wed, May 23, 2001	85.00	88.20	82.60	84.50
39	NYSE	AGR	Tue, May 22, 2001	82.30	95.00	80.00	89.10
38	NYSE	AGR	Mon, May 21, 2001	75.30	81.40	74.40	81.40
37	NYSE	AGR	Fri, May 18, 2001	77.00	78.00	75.50	76.30
36	NYSE	AGR	Thu, May 17, 2001	77.00	77.80	73.00	75.00
35	NYSE	AGR	Wed, May 16, 2001	65.20	72.10	65.00	71.90
34	NYSE	AGR	Tue, May 15, 2001	72.10	73.10	67.50	67.90
33	NYSE	AGR	Mon, May 14, 2001	73.20	73.70	69.50	72.00
32	NYSE	AGR	Fri, May 11, 2001	76.00	77.00	73.00	74.00
31	NYSE	AGR	Thu, May 10, 2001	79.00	79.10	75.00	76.00
30	NYSE	AGR	Wed, May 9, 2001	75.00	77.00	73.00	74.20
29	NYSE	AGR	Tue, May 8, 2001	80.00	82.50	76.50	77.80
28	NYSE	AGR	Mon, May 7, 2001	75.20	80.50	75.00	77.40
27	NYSE	AGR	Fri, May 4, 2001	69.00	79.00	69.00	75.30
26	NYSE	AGR	Thu, May 3, 2001	78.80	80.50	75.60	76.50
25	NYSE	AGR	Wed, May 2, 2001	75.00	84.50	75.00	80.80
24	NYSE	AGR	Tue, May 1, 2001	71.00	75.30	69.20	74.00
23	NYSE	AGR	Mon, Apr 30, 2001	65.00	70.30	64.60	70.00
22	NYSE	AGR	Fri, Apr 27, 2001	64.00	65.40	62.50	63.50
21	NYSE	AGR	Thu, Apr 26, 2001	67.00	68.60	58.50	62.00
20	NYSE	AGR	Wed, Apr 25, 2001	67.40	70.30	65.00	66.00
19	NYSE	AGR	Tue, Apr 24, 2001	66.00	71.90	61.80	67.40
18	NYSE	AGR	Mon, Apr 23, 2001	69.50	71.50	66.00	71.50
17	NYSE	AGR	Fri, Apr 20, 2001	71.00	77.50	69.50	75.70
16	NYSE	AGR	Thu, Apr 19, 2001	67.50	72.40	62.00	69.00
15	NYSE	AGR	Wed, Apr 18, 2001	60.30	69.30	59.60	63.40
14	NYSE	AGR	Tue, Apr 17, 2001	56.00	60.80	55.80	57.60
13	NYSE	AGR	Mon, Apr 16, 2001	59.00	61.00	57.50	60.80
12	NYSE	AGR	Thu, Apr 12, 2001	59.30	63.00	55.00	62.80
11	NYSE	AGR	Wed, Apr 11, 2001	61.20	61.80	58.00	60.00
10	NYSE	AGR	Tue, Apr 10, 2001	54.10	58.00	52.20	57.60
9	NYSE	AGR	Mon, Apr 9, 2001	52.20	53.70	51.10	51.80
8	NYSE	AGR	Fri, Apr 6, 2001	54.53	54.69	49.06	50.47
7	NYSE	AGR	Thu, Apr 5, 2001	50.94	57.34	47.03	55.47
6	NYSE	AGR	Wed, Apr 4, 2001	48.75	50.63	40.94	47.66
5	NYSE	AGR	Tue, Apr 3, 2001	52.50	52.50	48.44	49.38
4	NYSE	AGR	Mon, Apr 2, 2001	61.88	84.06	50.00	53.75
3	NYSE	AGR	Fri, Mar 30, 2001	60.63	62.34	60.63	61.88
2	NYSE	AGR	Thu, Mar 29, 2001	60.16	60.94	60.16	60.31
1	NYSE	AGR	Wed, Mar 28, 2001	60.47	61.41	60.00	60.16
#	Exchange	Symbol	Date	Open	High	Low	Close

Avangrid Inc NYSE:AGR 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