American Financial Group Inc NYSE:AFG Historical Prices

Below are the 8000 trading days of historical prices for AFG.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AFG	Tue, Jan 17, 2023	142.75	142.97	140.45	140.79
7999	NYSE	AFG	Fri, Jan 13, 2023	140.79	143.15	140.53	143.12
7998	NYSE	AFG	Thu, Jan 12, 2023	141.03	142.28	139.38	141.22
7997	NYSE	AFG	Wed, Jan 11, 2023	141.24	141.66	140.16	140.21
7996	NYSE	AFG	Tue, Jan 10, 2023	140.95	141.02	139.10	140.98
7995	NYSE	AFG	Mon, Jan 9, 2023	140.65	141.82	139.34	139.97
7994	NYSE	AFG	Fri, Jan 6, 2023	139.06	141.76	139.06	141.17
7993	NYSE	AFG	Thu, Jan 5, 2023	139.15	139.15	137.21	138.13
7992	NYSE	AFG	Wed, Jan 4, 2023	137.31	139.74	137.31	139.57
7991	NYSE	AFG	Tue, Jan 3, 2023	137.49	138.76	136.02	136.88
7990	NYSE	AFG	Fri, Dec 30, 2022	137.26	137.60	136.24	137.28
7989	NYSE	AFG	Thu, Dec 29, 2022	136.91	138.66	136.61	137.62
7988	NYSE	AFG	Wed, Dec 28, 2022	138.39	138.67	136.34	136.36
7987	NYSE	AFG	Tue, Dec 27, 2022	137.91	139.03	137.44	138.35
7986	NYSE	AFG	Fri, Dec 23, 2022	136.19	137.82	135.46	137.82
7985	NYSE	AFG	Thu, Dec 22, 2022	136.40	136.54	134.51	136.11
7984	NYSE	AFG	Wed, Dec 21, 2022	135.58	137.60	134.59	136.84
7983	NYSE	AFG	Tue, Dec 20, 2022	133.20	135.29	132.79	134.47
7982	NYSE	AFG	Mon, Dec 19, 2022	132.25	134.00	131.32	132.43
7981	NYSE	AFG	Fri, Dec 16, 2022	131.27	132.81	130.46	132.29
7980	NYSE	AFG	Thu, Dec 15, 2022	133.75	134.38	132.30	132.61
7979	NYSE	AFG	Wed, Dec 14, 2022	136.10	137.03	134.45	135.00
7978	NYSE	AFG	Tue, Dec 13, 2022	138.68	138.68	135.21	136.13
7977	NYSE	AFG	Mon, Dec 12, 2022	135.80	136.79	135.03	136.74
7976	NYSE	AFG	Fri, Dec 9, 2022	137.95	138.79	135.95	135.97
7975	NYSE	AFG	Thu, Dec 8, 2022	138.12	139.33	137.46	138.30
7974	NYSE	AFG	Wed, Dec 7, 2022	138.36	139.69	137.51	137.77
7973	NYSE	AFG	Tue, Dec 6, 2022	137.55	139.06	136.39	139.01
7972	NYSE	AFG	Mon, Dec 5, 2022	140.15	140.22	136.50	137.12
7971	NYSE	AFG	Fri, Dec 2, 2022	141.06	142.83	141.06	141.74
7970	NYSE	AFG	Thu, Dec 1, 2022	143.03	143.31	141.21	142.34
7969	NYSE	AFG	Wed, Nov 30, 2022	139.49	144.07	138.32	142.22
7968	NYSE	AFG	Tue, Nov 29, 2022	140.62	141.42	139.60	139.96
7967	NYSE	AFG	Mon, Nov 28, 2022	142.35	143.69	140.62	141.24
7966	NYSE	AFG	Fri, Nov 25, 2022	143.24	144.62	142.61	143.47
7965	NYSE	AFG	Wed, Nov 23, 2022	142.77	144.00	142.39	142.46
7964	NYSE	AFG	Tue, Nov 22, 2022	143.23	144.48	142.38	142.77
7963	NYSE	AFG	Mon, Nov 21, 2022	142.48	144.00	141.99	142.28
7962	NYSE	AFG	Fri, Nov 18, 2022	141.85	143.28	139.80	142.14
7961	NYSE	AFG	Thu, Nov 17, 2022	138.79	141.07	138.71	140.22
7960	NYSE	AFG	Wed, Nov 16, 2022	138.61	141.06	137.70	140.19
7959	NYSE	AFG	Tue, Nov 15, 2022	140.00	140.09	137.02	138.65
7958	NYSE	AFG	Mon, Nov 14, 2022	140.37	141.07	139.15	139.15
7957	NYSE	AFG	Fri, Nov 11, 2022	149.79	149.93	141.69	139.77
7956	NYSE	AFG	Thu, Nov 10, 2022	148.61	150.98	147.58	148.66
7955	NYSE	AFG	Wed, Nov 9, 2022	146.87	148.05	145.16	145.87
7954	NYSE	AFG	Tue, Nov 8, 2022	148.12	149.55	146.18	148.05
7953	NYSE	AFG	Mon, Nov 7, 2022	146.91	148.13	145.43	148.07
7952	NYSE	AFG	Fri, Nov 4, 2022	146.43	147.86	144.65	145.99
7951	NYSE	AFG	Thu, Nov 3, 2022	140.56	148.05	140.00	145.55
7950	NYSE	AFG	Wed, Nov 2, 2022	144.28	144.28	140.08	140.67
7949	NYSE	AFG	Tue, Nov 1, 2022	145.99	146.76	144.77	145.15
7948	NYSE	AFG	Mon, Oct 31, 2022	142.50	145.40	141.93	145.11
7947	NYSE	AFG	Fri, Oct 28, 2022	137.34	143.95	136.48	143.76
7946	NYSE	AFG	Thu, Oct 27, 2022	135.93	137.90	135.24	136.14
7945	NYSE	AFG	Wed, Oct 26, 2022	134.56	135.75	134.06	135.17
7944	NYSE	AFG	Tue, Oct 25, 2022	131.83	133.27	130.56	133.26
7943	NYSE	AFG	Mon, Oct 24, 2022	130.61	133.38	130.61	132.87
7942	NYSE	AFG	Fri, Oct 21, 2022	128.02	130.43	127.25	129.70
7941	NYSE	AFG	Thu, Oct 20, 2022	129.66	130.21	126.62	127.43
7940	NYSE	AFG	Wed, Oct 19, 2022	131.41	133.24	130.20	131.48
7939	NYSE	AFG	Tue, Oct 18, 2022	133.00	134.00	130.13	131.98
7938	NYSE	AFG	Mon, Oct 17, 2022	130.02	131.38	129.89	131.15
7937	NYSE	AFG	Fri, Oct 14, 2022	131.21	131.99	127.64	128.30
7936	NYSE	AFG	Thu, Oct 13, 2022	122.79	131.06	122.18	130.48
7935	NYSE	AFG	Wed, Oct 12, 2022	126.73	126.91	125.01	124.49
7934	NYSE	AFG	Tue, Oct 11, 2022	127.29	129.16	126.26	126.78
7933	NYSE	AFG	Mon, Oct 10, 2022	127.68	128.78	126.56	127.58
7932	NYSE	AFG	Fri, Oct 7, 2022	128.44	128.58	126.15	127.03
7931	NYSE	AFG	Thu, Oct 6, 2022	128.75	129.20	127.97	128.74
7930	NYSE	AFG	Wed, Oct 5, 2022	128.62	130.30	128.62	129.28
7929	NYSE	AFG	Tue, Oct 4, 2022	126.79	130.44	126.28	130.42
7928	NYSE	AFG	Mon, Oct 3, 2022	124.28	126.30	122.77	125.83
7927	NYSE	AFG	Fri, Sep 30, 2022	123.98	125.29	122.74	122.93
7926	NYSE	AFG	Thu, Sep 29, 2022	122.98	123.59	121.35	123.26
7925	NYSE	AFG	Wed, Sep 28, 2022	122.34	124.41	121.48	123.49
7924	NYSE	AFG	Tue, Sep 27, 2022	121.10	122.06	119.10	121.65
7923	NYSE	AFG	Mon, Sep 26, 2022	122.37	123.38	119.01	120.06
7922	NYSE	AFG	Fri, Sep 23, 2022	123.80	124.15	122.04	123.41
7921	NYSE	AFG	Thu, Sep 22, 2022	125.55	126.14	123.79	124.84
7920	NYSE	AFG	Wed, Sep 21, 2022	128.58	131.07	125.71	125.75
7919	NYSE	AFG	Tue, Sep 20, 2022	129.21	129.45	126.80	127.80
7918	NYSE	AFG	Mon, Sep 19, 2022	127.52	130.58	127.52	130.18
7917	NYSE	AFG	Fri, Sep 16, 2022	129.86	130.06	128.19	128.64
7916	NYSE	AFG	Thu, Sep 15, 2022	130.10	133.29	129.78	130.93
7915	NYSE	AFG	Wed, Sep 14, 2022	130.45	131.18	129.29	130.77
7914	NYSE	AFG	Tue, Sep 13, 2022	131.55	132.61	129.43	129.88
7913	NYSE	AFG	Mon, Sep 12, 2022	132.60	134.57	132.05	133.39
7912	NYSE	AFG	Fri, Sep 9, 2022	132.05	133.41	131.64	131.93
7911	NYSE	AFG	Thu, Sep 8, 2022	128.32	132.50	128.32	131.71
7910	NYSE	AFG	Wed, Sep 7, 2022	126.37	129.68	126.23	129.12
7909	NYSE	AFG	Tue, Sep 6, 2022	127.82	128.26	125.19	126.18
7908	NYSE	AFG	Fri, Sep 2, 2022	129.56	130.41	126.42	127.22
7907	NYSE	AFG	Thu, Sep 1, 2022	127.50	129.16	127.27	128.48
7906	NYSE	AFG	Wed, Aug 31, 2022	129.95	130.39	127.56	127.68
7905	NYSE	AFG	Tue, Aug 30, 2022	131.07	131.29	129.68	129.89
7904	NYSE	AFG	Mon, Aug 29, 2022	130.66	131.60	129.31	130.88
7903	NYSE	AFG	Fri, Aug 26, 2022	133.66	133.66	131.32	131.71
7902	NYSE	AFG	Thu, Aug 25, 2022	132.46	133.65	131.79	133.65
7901	NYSE	AFG	Wed, Aug 24, 2022	130.98	131.73	129.70	131.47
7900	NYSE	AFG	Tue, Aug 23, 2022	131.21	131.89	129.91	131.15
7899	NYSE	AFG	Mon, Aug 22, 2022	133.52	133.52	130.71	130.92
7898	NYSE	AFG	Fri, Aug 19, 2022	136.21	136.68	134.84	135.10
7897	NYSE	AFG	Thu, Aug 18, 2022	137.09	138.20	136.63	137.57
7896	NYSE	AFG	Wed, Aug 17, 2022	134.29	136.39	134.28	136.32
7895	NYSE	AFG	Tue, Aug 16, 2022	133.51	135.82	133.51	135.05
7894	NYSE	AFG	Mon, Aug 15, 2022	133.69	134.35	132.82	133.92
7893	NYSE	AFG	Fri, Aug 12, 2022	133.15	134.91	133.15	134.77
7892	NYSE	AFG	Thu, Aug 11, 2022	130.60	132.94	130.32	132.79
7891	NYSE	AFG	Wed, Aug 10, 2022	128.29	130.52	128.29	129.57
7890	NYSE	AFG	Tue, Aug 9, 2022	128.36	128.99	126.66	127.73
7889	NYSE	AFG	Mon, Aug 8, 2022	128.30	129.62	127.59	127.71
7888	NYSE	AFG	Fri, Aug 5, 2022	126.00	128.12	124.75	128.09
7887	NYSE	AFG	Thu, Aug 4, 2022	130.29	132.63	125.70	125.82
7886	NYSE	AFG	Wed, Aug 3, 2022	130.33	130.50	127.99	129.10
7885	NYSE	AFG	Tue, Aug 2, 2022	131.62	132.20	130.05	130.22
7884	NYSE	AFG	Mon, Aug 1, 2022	132.61	132.92	130.27	131.06
7883	NYSE	AFG	Fri, Jul 29, 2022	131.61	134.17	131.16	133.68
7882	NYSE	AFG	Thu, Jul 28, 2022	132.91	133.55	128.69	131.48
7881	NYSE	AFG	Wed, Jul 27, 2022	133.99	134.86	131.99	132.91
7880	NYSE	AFG	Tue, Jul 26, 2022	133.84	134.83	133.26	134.17
7879	NYSE	AFG	Mon, Jul 25, 2022	132.98	135.45	131.85	133.25
7878	NYSE	AFG	Fri, Jul 22, 2022	134.15	134.52	131.35	131.91
7877	NYSE	AFG	Thu, Jul 21, 2022	133.07	134.09	131.05	134.07
7876	NYSE	AFG	Wed, Jul 20, 2022	133.81	133.81	132.22	132.85
7875	NYSE	AFG	Tue, Jul 19, 2022	131.89	134.71	131.89	134.18
7874	NYSE	AFG	Mon, Jul 18, 2022	134.01	134.71	130.10	130.35
7873	NYSE	AFG	Fri, Jul 15, 2022	133.22	134.66	132.02	132.94
7872	NYSE	AFG	Thu, Jul 14, 2022	133.79	134.43	131.16	132.40
7871	NYSE	AFG	Wed, Jul 13, 2022	137.39	138.47	136.31	136.56
7870	NYSE	AFG	Tue, Jul 12, 2022	137.22	140.40	137.22	137.95
7869	NYSE	AFG	Mon, Jul 11, 2022	137.02	139.82	137.01	137.93
7868	NYSE	AFG	Fri, Jul 8, 2022	139.31	139.97	137.84	137.95
7867	NYSE	AFG	Thu, Jul 7, 2022	140.32	141.41	138.34	138.41
7866	NYSE	AFG	Wed, Jul 6, 2022	137.99	140.25	136.57	139.25
7865	NYSE	AFG	Tue, Jul 5, 2022	140.30	140.64	134.72	138.47
7864	NYSE	AFG	Fri, Jul 1, 2022	139.11	143.32	138.47	142.60
7863	NYSE	AFG	Thu, Jun 30, 2022	134.54	139.01	134.01	138.81
7862	NYSE	AFG	Wed, Jun 29, 2022	137.79	138.32	135.59	135.92
7861	NYSE	AFG	Tue, Jun 28, 2022	138.19	140.60	137.59	137.60
7860	NYSE	AFG	Mon, Jun 27, 2022	137.85	138.16	136.06	137.51
7859	NYSE	AFG	Fri, Jun 24, 2022	133.00	138.04	132.92	137.53
7858	NYSE	AFG	Thu, Jun 23, 2022	134.56	136.02	130.68	131.79
7857	NYSE	AFG	Wed, Jun 22, 2022	132.18	135.59	132.18	134.92
7856	NYSE	AFG	Tue, Jun 21, 2022	133.40	134.88	131.79	134.39
7855	NYSE	AFG	Fri, Jun 17, 2022	131.99	133.60	130.33	131.19
7854	NYSE	AFG	Thu, Jun 16, 2022	131.28	132.13	128.26	129.47
7853	NYSE	AFG	Wed, Jun 15, 2022	133.30	134.98	131.57	133.47
7852	NYSE	AFG	Tue, Jun 14, 2022	131.32	133.00	130.86	132.01
7851	NYSE	AFG	Mon, Jun 13, 2022	132.52	133.49	129.90	130.85
7850	NYSE	AFG	Fri, Jun 10, 2022	136.12	136.54	134.89	135.14
7849	NYSE	AFG	Thu, Jun 9, 2022	141.36	141.89	138.59	138.72
7848	NYSE	AFG	Wed, Jun 8, 2022	143.11	143.28	140.59	141.42
7847	NYSE	AFG	Tue, Jun 7, 2022	140.74	143.84	140.55	143.79
7846	NYSE	AFG	Mon, Jun 6, 2022	140.50	141.74	138.94	140.79
7845	NYSE	AFG	Fri, Jun 3, 2022	140.21	140.51	138.93	139.78
7844	NYSE	AFG	Thu, Jun 2, 2022	138.95	140.97	136.67	140.91
7843	NYSE	AFG	Wed, Jun 1, 2022	140.70	141.35	136.10	139.43
7842	NYSE	AFG	Tue, May 31, 2022	138.41	142.77	137.43	141.30
7841	NYSE	AFG	Fri, May 27, 2022	136.97	138.26	136.00	138.23
7840	NYSE	AFG	Thu, May 26, 2022	136.37	136.97	135.43	136.74
7839	NYSE	AFG	Wed, May 25, 2022	132.80	135.78	132.80	134.87
7838	NYSE	AFG	Tue, May 24, 2022	132.63	134.32	130.19	133.78
7837	NYSE	AFG	Mon, May 23, 2022	132.31	133.95	130.70	133.34
7836	NYSE	AFG	Fri, May 20, 2022	132.16	132.82	129.05	131.37
7835	NYSE	AFG	Thu, May 19, 2022	133.30	135.50	130.01	131.69
7834	NYSE	AFG	Wed, May 18, 2022	145.26	146.30	142.18	134.49
7833	NYSE	AFG	Tue, May 17, 2022	146.67	147.07	144.70	146.10
7832	NYSE	AFG	Mon, May 16, 2022	144.31	145.69	142.90	145.02
7831	NYSE	AFG	Fri, May 13, 2022	143.82	144.81	142.18	144.07
7830	NYSE	AFG	Thu, May 12, 2022	143.00	143.68	139.50	141.89
7829	NYSE	AFG	Wed, May 11, 2022	142.97	145.83	141.78	142.90
7828	NYSE	AFG	Tue, May 10, 2022	145.34	146.00	141.18	142.92
7827	NYSE	AFG	Mon, May 9, 2022	147.99	148.59	143.73	144.20
7826	NYSE	AFG	Fri, May 6, 2022	148.48	150.51	147.14	149.10
7825	NYSE	AFG	Thu, May 5, 2022	148.46	150.29	146.61	148.51
7824	NYSE	AFG	Wed, May 4, 2022	141.29	145.85	140.50	145.78
7823	NYSE	AFG	Tue, May 3, 2022	139.68	142.42	138.21	141.71
7822	NYSE	AFG	Mon, May 2, 2022	139.13	140.75	136.00	138.66
7821	NYSE	AFG	Fri, Apr 29, 2022	141.53	142.82	138.04	138.48
7820	NYSE	AFG	Thu, Apr 28, 2022	142.00	142.87	139.20	142.65
7819	NYSE	AFG	Wed, Apr 27, 2022	140.28	142.70	138.45	140.72
7818	NYSE	AFG	Tue, Apr 26, 2022	142.44	143.48	139.40	139.60
7817	NYSE	AFG	Mon, Apr 25, 2022	143.45	144.13	139.56	143.77
7816	NYSE	AFG	Fri, Apr 22, 2022	147.41	147.91	144.16	144.29
7815	NYSE	AFG	Thu, Apr 21, 2022	150.69	152.29	147.40	147.79
7814	NYSE	AFG	Wed, Apr 20, 2022	147.45	149.11	146.42	148.98
7813	NYSE	AFG	Tue, Apr 19, 2022	146.86	147.00	143.83	146.02
7812	NYSE	AFG	Mon, Apr 18, 2022	146.08	147.77	146.02	146.75
7811	NYSE	AFG	Thu, Apr 14, 2022	146.93	147.98	146.55	146.67
7810	NYSE	AFG	Wed, Apr 13, 2022	144.96	146.90	144.25	146.85
7809	NYSE	AFG	Tue, Apr 12, 2022	146.16	147.57	145.45	145.16
7808	NYSE	AFG	Mon, Apr 11, 2022	147.30	149.06	145.65	146.15
7807	NYSE	AFG	Fri, Apr 8, 2022	147.03	147.31	145.28	146.08
7806	NYSE	AFG	Thu, Apr 7, 2022	145.02	146.89	144.14	146.22
7805	NYSE	AFG	Wed, Apr 6, 2022	144.00	147.12	144.00	145.64
7804	NYSE	AFG	Tue, Apr 5, 2022	144.15	145.50	143.35	144.29
7803	NYSE	AFG	Mon, Apr 4, 2022	148.07	148.07	143.04	143.84
7802	NYSE	AFG	Fri, Apr 1, 2022	146.48	148.40	144.81	148.22
7801	NYSE	AFG	Thu, Mar 31, 2022	147.65	149.05	145.36	145.62
7800	NYSE	AFG	Wed, Mar 30, 2022	150.53	150.75	147.17	147.72
7799	NYSE	AFG	Tue, Mar 29, 2022	150.88	150.99	149.16	150.22
7798	NYSE	AFG	Mon, Mar 28, 2022	149.39	149.43	147.87	149.09
7797	NYSE	AFG	Fri, Mar 25, 2022	146.92	149.40	145.57	149.39
7796	NYSE	AFG	Thu, Mar 24, 2022	144.90	147.96	144.85	147.07
7795	NYSE	AFG	Wed, Mar 23, 2022	144.75	146.68	144.03	144.68
7794	NYSE	AFG	Tue, Mar 22, 2022	143.56	145.66	143.29	144.51
7793	NYSE	AFG	Mon, Mar 21, 2022	141.59	143.25	141.11	142.72
7792	NYSE	AFG	Fri, Mar 18, 2022	141.57	141.59	139.03	140.39
7791	NYSE	AFG	Thu, Mar 17, 2022	140.26	142.00	140.01	141.56
7790	NYSE	AFG	Wed, Mar 16, 2022	140.00	142.10	137.97	141.09
7789	NYSE	AFG	Tue, Mar 15, 2022	137.96	139.81	137.36	139.31
7788	NYSE	AFG	Mon, Mar 14, 2022	135.77	137.95	135.17	137.04
7787	NYSE	AFG	Fri, Mar 11, 2022	137.90	139.76	136.30	134.34
7786	NYSE	AFG	Thu, Mar 10, 2022	135.60	136.89	134.63	136.70
7785	NYSE	AFG	Wed, Mar 9, 2022	139.60	140.99	137.18	137.50
7784	NYSE	AFG	Tue, Mar 8, 2022	135.86	140.12	135.60	136.33
7783	NYSE	AFG	Mon, Mar 7, 2022	137.11	138.47	134.60	134.65
7782	NYSE	AFG	Fri, Mar 4, 2022	135.87	138.14	134.73	137.66
7781	NYSE	AFG	Thu, Mar 3, 2022	139.10	139.63	137.22	138.61
7780	NYSE	AFG	Wed, Mar 2, 2022	132.50	139.55	132.50	138.58
7779	NYSE	AFG	Tue, Mar 1, 2022	134.53	135.13	130.36	130.98
7778	NYSE	AFG	Mon, Feb 28, 2022	132.31	135.78	132.25	135.39
7777	NYSE	AFG	Fri, Feb 25, 2022	131.65	137.14	131.65	137.07
7776	NYSE	AFG	Thu, Feb 24, 2022	129.74	131.09	127.38	130.62
7775	NYSE	AFG	Wed, Feb 23, 2022	134.81	135.98	133.26	133.34
7774	NYSE	AFG	Tue, Feb 22, 2022	134.23	135.12	132.76	133.76
7773	NYSE	AFG	Fri, Feb 18, 2022	135.01	136.35	134.40	134.65
7772	NYSE	AFG	Thu, Feb 17, 2022	139.98	140.16	135.52	135.62
7771	NYSE	AFG	Wed, Feb 16, 2022	138.53	141.23	138.53	140.99
7770	NYSE	AFG	Tue, Feb 15, 2022	137.54	140.24	137.15	139.37
7769	NYSE	AFG	Mon, Feb 14, 2022	135.78	137.54	132.93	135.82
7768	NYSE	AFG	Fri, Feb 11, 2022	136.72	140.58	135.69	136.57
7767	NYSE	AFG	Thu, Feb 10, 2022	133.26	139.72	133.26	136.72
7766	NYSE	AFG	Wed, Feb 9, 2022	134.37	134.75	132.83	132.88
7765	NYSE	AFG	Tue, Feb 8, 2022	131.77	133.70	130.27	133.38
7764	NYSE	AFG	Mon, Feb 7, 2022	132.07	132.30	130.64	131.15
7763	NYSE	AFG	Fri, Feb 4, 2022	131.61	133.74	131.20	132.14
7762	NYSE	AFG	Thu, Feb 3, 2022	133.35	134.40	131.74	132.23
7761	NYSE	AFG	Wed, Feb 2, 2022	131.17	133.72	131.17	133.22
7760	NYSE	AFG	Tue, Feb 1, 2022	130.00	131.43	128.63	131.34
7759	NYSE	AFG	Mon, Jan 31, 2022	127.97	130.56	127.95	130.28
7758	NYSE	AFG	Fri, Jan 28, 2022	125.63	129.19	124.53	129.08
7757	NYSE	AFG	Thu, Jan 27, 2022	128.22	131.08	124.22	125.46
7756	NYSE	AFG	Wed, Jan 26, 2022	127.81	130.25	125.18	127.15
7755	NYSE	AFG	Tue, Jan 25, 2022	127.38	128.19	124.53	127.39
7754	NYSE	AFG	Mon, Jan 24, 2022	126.22	129.26	122.71	129.00
7753	NYSE	AFG	Fri, Jan 21, 2022	129.25	130.20	126.46	126.94
7752	NYSE	AFG	Thu, Jan 20, 2022	131.07	133.18	129.10	129.33
7751	NYSE	AFG	Wed, Jan 19, 2022	133.69	133.69	130.33	130.57
7750	NYSE	AFG	Tue, Jan 18, 2022	135.80	135.80	132.06	132.32
7749	NYSE	AFG	Fri, Jan 14, 2022	134.24	135.67	133.54	135.57
7748	NYSE	AFG	Thu, Jan 13, 2022	136.65	138.08	135.33	135.56
7747	NYSE	AFG	Wed, Jan 12, 2022	136.39	137.72	135.58	136.21
7746	NYSE	AFG	Tue, Jan 11, 2022	136.22	136.78	132.88	136.15
7745	NYSE	AFG	Mon, Jan 10, 2022	138.44	138.64	134.31	136.45
7744	NYSE	AFG	Fri, Jan 7, 2022	138.26	138.34	136.79	137.73
7743	NYSE	AFG	Thu, Jan 6, 2022	136.90	138.76	136.61	137.62
7742	NYSE	AFG	Wed, Jan 5, 2022	138.37	138.99	134.92	135.32
7741	NYSE	AFG	Tue, Jan 4, 2022	136.74	138.44	136.15	137.97
7740	NYSE	AFG	Mon, Jan 3, 2022	138.00	138.90	135.01	135.64
7739	NYSE	AFG	Fri, Dec 31, 2021	136.88	138.89	136.88	137.32
7738	NYSE	AFG	Thu, Dec 30, 2021	139.39	140.06	136.64	136.83
7737	NYSE	AFG	Wed, Dec 29, 2021	138.49	139.42	138.07	139.05
7736	NYSE	AFG	Tue, Dec 28, 2021	137.19	139.00	137.19	138.10
7735	NYSE	AFG	Mon, Dec 27, 2021	135.38	137.59	134.21	137.57
7734	NYSE	AFG	Thu, Dec 23, 2021	135.31	136.25	134.84	135.40
7733	NYSE	AFG	Wed, Dec 22, 2021	133.83	135.19	132.50	134.75
7732	NYSE	AFG	Tue, Dec 21, 2021	133.49	136.23	133.49	133.83
7731	NYSE	AFG	Mon, Dec 20, 2021	134.82	134.82	130.25	132.10
7730	NYSE	AFG	Fri, Dec 17, 2021	137.31	138.99	135.18	135.68
7729	NYSE	AFG	Thu, Dec 16, 2021	140.46	141.33	138.11	139.16
7728	NYSE	AFG	Wed, Dec 15, 2021	138.29	139.56	137.39	138.95
7727	NYSE	AFG	Tue, Dec 14, 2021	137.82	140.08	137.77	138.28
7726	NYSE	AFG	Mon, Dec 13, 2021	137.75	138.33	136.05	137.05
7725	NYSE	AFG	Fri, Dec 10, 2021	138.06	138.45	136.83	138.02
7724	NYSE	AFG	Thu, Dec 9, 2021	137.38	138.28	136.13	136.98
7723	NYSE	AFG	Wed, Dec 8, 2021	136.88	138.67	136.88	138.11
7722	NYSE	AFG	Tue, Dec 7, 2021	137.75	138.97	136.69	137.12
7721	NYSE	AFG	Mon, Dec 6, 2021	136.18	137.76	135.50	136.05
7720	NYSE	AFG	Fri, Dec 3, 2021	136.91	137.34	132.54	133.67
7719	NYSE	AFG	Thu, Dec 2, 2021	134.11	138.31	133.17	136.98
7718	NYSE	AFG	Wed, Dec 1, 2021	135.89	138.43	132.90	132.93
7717	NYSE	AFG	Tue, Nov 30, 2021	136.27	137.31	132.80	133.61
7716	NYSE	AFG	Mon, Nov 29, 2021	141.38	141.38	137.96	138.14
7715	NYSE	AFG	Fri, Nov 26, 2021	137.33	139.85	135.62	139.08
7714	NYSE	AFG	Wed, Nov 24, 2021	142.81	144.24	141.67	141.73
7713	NYSE	AFG	Tue, Nov 23, 2021	141.81	145.60	141.63	144.86
7712	NYSE	AFG	Mon, Nov 22, 2021	141.33	142.46	139.60	141.16
7711	NYSE	AFG	Fri, Nov 19, 2021	140.45	142.37	139.59	140.45
7710	NYSE	AFG	Thu, Nov 18, 2021	141.99	144.47	140.71	143.35
7709	NYSE	AFG	Wed, Nov 17, 2021	139.17	141.31	138.23	140.95
7708	NYSE	AFG	Tue, Nov 16, 2021	139.23	140.38	138.47	139.80
7707	NYSE	AFG	Mon, Nov 15, 2021	140.08	140.28	138.62	139.47
7706	NYSE	AFG	Fri, Nov 12, 2021	140.22	141.73	138.80	139.88
7705	NYSE	AFG	Thu, Nov 11, 2021	145.70	146.06	144.77	141.05
7704	NYSE	AFG	Wed, Nov 10, 2021	145.00	146.63	144.72	145.68
7703	NYSE	AFG	Tue, Nov 9, 2021	143.73	144.89	142.49	144.77
7702	NYSE	AFG	Mon, Nov 8, 2021	145.06	145.06	142.50	144.32
7701	NYSE	AFG	Fri, Nov 5, 2021	143.48	145.03	142.45	142.95
7700	NYSE	AFG	Thu, Nov 4, 2021	144.98	145.06	140.59	142.42
7699	NYSE	AFG	Wed, Nov 3, 2021	140.00	145.89	139.87	145.00
7698	NYSE	AFG	Tue, Nov 2, 2021	136.18	138.59	135.64	138.17
7697	NYSE	AFG	Mon, Nov 1, 2021	137.22	137.97	135.82	135.93
7696	NYSE	AFG	Fri, Oct 29, 2021	137.47	137.94	135.52	136.04
7695	NYSE	AFG	Thu, Oct 28, 2021	135.69	137.82	135.26	137.80
7694	NYSE	AFG	Wed, Oct 27, 2021	136.00	138.33	134.63	134.84
7693	NYSE	AFG	Tue, Oct 26, 2021	137.88	138.09	135.73	136.30
7692	NYSE	AFG	Mon, Oct 25, 2021	139.36	139.36	137.63	137.71
7691	NYSE	AFG	Fri, Oct 22, 2021	138.00	139.62	137.97	139.32
7690	NYSE	AFG	Thu, Oct 21, 2021	136.60	137.93	135.53	137.64
7689	NYSE	AFG	Wed, Oct 20, 2021	134.01	136.18	134.01	136.16
7688	NYSE	AFG	Tue, Oct 19, 2021	134.52	134.84	133.43	133.98
7687	NYSE	AFG	Mon, Oct 18, 2021	132.67	133.46	132.46	133.08
7686	NYSE	AFG	Fri, Oct 15, 2021	135.20	135.33	132.92	133.02
7685	NYSE	AFG	Thu, Oct 14, 2021	133.98	134.32	133.21	134.29
7684	NYSE	AFG	Wed, Oct 13, 2021	134.67	135.47	131.86	132.54
7683	NYSE	AFG	Tue, Oct 12, 2021	135.23	136.34	133.98	134.90
7682	NYSE	AFG	Mon, Oct 11, 2021	136.30	137.38	134.87	135.12
7681	NYSE	AFG	Fri, Oct 8, 2021	136.21	137.30	135.00	135.77
7680	NYSE	AFG	Thu, Oct 7, 2021	135.16	137.37	134.53	136.59
7679	NYSE	AFG	Wed, Oct 6, 2021	130.42	134.24	130.42	134.24
7678	NYSE	AFG	Tue, Oct 5, 2021	129.73	131.95	126.93	131.48
7677	NYSE	AFG	Mon, Oct 4, 2021	127.67	129.37	126.96	127.52
7676	NYSE	AFG	Fri, Oct 1, 2021	126.43	128.21	125.07	127.47
7675	NYSE	AFG	Thu, Sep 30, 2021	127.54	128.55	125.81	125.83
7674	NYSE	AFG	Wed, Sep 29, 2021	127.63	128.87	126.84	126.98
7673	NYSE	AFG	Tue, Sep 28, 2021	129.54	130.68	127.02	127.17
7672	NYSE	AFG	Mon, Sep 27, 2021	129.09	131.47	129.06	130.56
7671	NYSE	AFG	Fri, Sep 24, 2021	132.53	133.36	132.24	128.40
7670	NYSE	AFG	Thu, Sep 23, 2021	132.35	134.73	132.35	133.20
7669	NYSE	AFG	Wed, Sep 22, 2021	131.20	132.99	130.41	131.43
7668	NYSE	AFG	Tue, Sep 21, 2021	130.85	130.91	128.97	129.98
7667	NYSE	AFG	Mon, Sep 20, 2021	129.55	130.47	127.48	130.29
7666	NYSE	AFG	Fri, Sep 17, 2021	133.56	134.38	131.12	132.01
7665	NYSE	AFG	Thu, Sep 16, 2021	132.53	133.44	131.13	133.06
7664	NYSE	AFG	Wed, Sep 15, 2021	130.51	132.94	129.86	132.18
7663	NYSE	AFG	Tue, Sep 14, 2021	132.97	132.97	129.10	129.32
7662	NYSE	AFG	Mon, Sep 13, 2021	132.90	133.29	131.05	132.37
7661	NYSE	AFG	Fri, Sep 10, 2021	135.24	135.62	131.62	131.64
7660	NYSE	AFG	Thu, Sep 9, 2021	136.36	137.79	134.61	134.71
7659	NYSE	AFG	Wed, Sep 8, 2021	135.73	137.17	135.61	136.54
7658	NYSE	AFG	Tue, Sep 7, 2021	137.52	138.36	136.13	136.59
7657	NYSE	AFG	Fri, Sep 3, 2021	138.64	138.82	137.38	137.80
7656	NYSE	AFG	Thu, Sep 2, 2021	136.86	138.67	136.35	138.61
7655	NYSE	AFG	Wed, Sep 1, 2021	137.94	138.38	135.50	136.56
7654	NYSE	AFG	Tue, Aug 31, 2021	136.14	138.76	136.14	137.94
7653	NYSE	AFG	Mon, Aug 30, 2021	137.84	138.49	136.43	136.43
7652	NYSE	AFG	Fri, Aug 27, 2021	135.17	136.78	135.17	136.78
7651	NYSE	AFG	Thu, Aug 26, 2021	137.47	137.76	134.89	135.19
7650	NYSE	AFG	Wed, Aug 25, 2021	136.65	138.27	136.25	137.47
7649	NYSE	AFG	Tue, Aug 24, 2021	136.85	137.26	135.65	136.46
7648	NYSE	AFG	Mon, Aug 23, 2021	137.52	138.28	136.82	137.15
7647	NYSE	AFG	Fri, Aug 20, 2021	134.07	137.64	133.96	136.73
7646	NYSE	AFG	Thu, Aug 19, 2021	133.79	135.89	133.09	134.36
7645	NYSE	AFG	Wed, Aug 18, 2021	135.80	136.84	135.06	135.32
7644	NYSE	AFG	Tue, Aug 17, 2021	136.13	137.11	135.08	136.20
7643	NYSE	AFG	Mon, Aug 16, 2021	133.76	136.11	133.13	136.11
7642	NYSE	AFG	Fri, Aug 13, 2021	135.25	135.88	134.01	134.39
7641	NYSE	AFG	Thu, Aug 12, 2021	135.70	135.96	134.62	135.40
7640	NYSE	AFG	Wed, Aug 11, 2021	133.59	135.31	131.97	135.27
7639	NYSE	AFG	Tue, Aug 10, 2021	132.83	134.53	132.68	133.63
7638	NYSE	AFG	Mon, Aug 9, 2021	131.90	133.35	130.98	132.83
7637	NYSE	AFG	Fri, Aug 6, 2021	132.65	133.49	131.42	131.92
7636	NYSE	AFG	Thu, Aug 5, 2021	130.65	131.91	130.00	131.86
7635	NYSE	AFG	Wed, Aug 4, 2021	126.44	130.52	125.85	129.47
7634	NYSE	AFG	Tue, Aug 3, 2021	127.23	128.12	125.61	127.81
7633	NYSE	AFG	Mon, Aug 2, 2021	127.52	129.27	126.24	126.32
7632	NYSE	AFG	Fri, Jul 30, 2021	126.35	127.67	126.17	126.49
7631	NYSE	AFG	Thu, Jul 29, 2021	125.85	127.54	125.02	126.94
7630	NYSE	AFG	Wed, Jul 28, 2021	126.15	126.50	123.46	124.71
7629	NYSE	AFG	Tue, Jul 27, 2021	125.16	126.50	124.46	125.66
7628	NYSE	AFG	Mon, Jul 26, 2021	125.88	127.33	125.15	126.59
7627	NYSE	AFG	Fri, Jul 23, 2021	126.78	127.36	124.93	125.91
7626	NYSE	AFG	Thu, Jul 22, 2021	129.20	129.80	127.70	125.82
7625	NYSE	AFG	Wed, Jul 21, 2021	128.47	130.88	128.20	129.60
7624	NYSE	AFG	Tue, Jul 20, 2021	123.69	128.37	123.44	127.39
7623	NYSE	AFG	Mon, Jul 19, 2021	124.24	125.00	122.65	123.32
7622	NYSE	AFG	Fri, Jul 16, 2021	125.58	127.58	125.58	126.61
7621	NYSE	AFG	Thu, Jul 15, 2021	122.34	125.60	122.34	125.49
7620	NYSE	AFG	Wed, Jul 14, 2021	123.47	125.00	123.03	123.38
7619	NYSE	AFG	Tue, Jul 13, 2021	124.92	125.25	123.37	123.24
7618	NYSE	AFG	Mon, Jul 12, 2021	123.08	125.26	122.75	125.08
7617	NYSE	AFG	Fri, Jul 9, 2021	122.28	123.60	121.71	123.43
7616	NYSE	AFG	Thu, Jul 8, 2021	120.00	121.00	119.07	120.00
7615	NYSE	AFG	Wed, Jul 7, 2021	120.19	122.16	120.04	121.56
7614	NYSE	AFG	Tue, Jul 6, 2021	122.42	122.80	120.76	121.58
7613	NYSE	AFG	Fri, Jul 2, 2021	125.54	125.99	122.51	123.13
7612	NYSE	AFG	Thu, Jul 1, 2021	125.60	126.02	123.96	125.36
7611	NYSE	AFG	Wed, Jun 30, 2021	123.31	124.88	122.39	124.72
7610	NYSE	AFG	Tue, Jun 29, 2021	124.75	125.07	122.98	123.33
7609	NYSE	AFG	Mon, Jun 28, 2021	126.65	126.76	123.84	124.18
7608	NYSE	AFG	Fri, Jun 25, 2021	125.52	127.18	125.03	126.90
7607	NYSE	AFG	Thu, Jun 24, 2021	124.34	125.67	123.86	125.52
7606	NYSE	AFG	Wed, Jun 23, 2021	124.19	125.09	123.51	124.33
7605	NYSE	AFG	Tue, Jun 22, 2021	123.21	124.04	122.32	123.91
7604	NYSE	AFG	Mon, Jun 21, 2021	122.12	123.99	121.56	123.81
7603	NYSE	AFG	Fri, Jun 18, 2021	120.16	121.67	119.63	120.99
7602	NYSE	AFG	Thu, Jun 17, 2021	126.45	127.13	120.72	121.88
7601	NYSE	AFG	Wed, Jun 16, 2021	124.43	127.79	124.24	126.60
7600	NYSE	AFG	Tue, Jun 15, 2021	123.95	125.95	122.41	125.07
7599	NYSE	AFG	Mon, Jun 14, 2021	124.53	125.19	123.21	123.79
7598	NYSE	AFG	Fri, Jun 11, 2021	124.81	125.56	123.65	124.89
7597	NYSE	AFG	Thu, Jun 10, 2021	125.40	125.85	124.04	124.10
7596	NYSE	AFG	Wed, Jun 9, 2021	123.04	124.48	122.01	124.01
7595	NYSE	AFG	Tue, Jun 8, 2021	119.05	123.58	117.57	123.55
7594	NYSE	AFG	Mon, Jun 7, 2021	126.00	126.00	119.22	119.77
7593	NYSE	AFG	Fri, Jun 4, 2021	138.58	141.25	137.71	126.29
7592	NYSE	AFG	Thu, Jun 3, 2021	137.26	138.26	135.01	138.10
7591	NYSE	AFG	Wed, Jun 2, 2021	136.00	136.63	134.70	136.48
7590	NYSE	AFG	Tue, Jun 1, 2021	135.00	136.39	133.59	134.64
7589	NYSE	AFG	Fri, May 28, 2021	133.07	133.98	131.40	133.06
7588	NYSE	AFG	Thu, May 27, 2021	131.24	132.82	130.14	132.71
7587	NYSE	AFG	Wed, May 26, 2021	129.81	130.66	128.38	130.26
7586	NYSE	AFG	Tue, May 25, 2021	131.39	132.15	129.56	129.75
7585	NYSE	AFG	Mon, May 24, 2021	131.69	132.22	130.65	131.74
7584	NYSE	AFG	Fri, May 21, 2021	132.22	133.61	130.09	130.89
7583	NYSE	AFG	Thu, May 20, 2021	129.99	132.16	129.14	131.68
7582	NYSE	AFG	Wed, May 19, 2021	128.58	130.02	127.11	130.00
7581	NYSE	AFG	Tue, May 18, 2021	129.13	130.67	129.09	129.38
7580	NYSE	AFG	Mon, May 17, 2021	129.60	130.10	128.80	129.53
7579	NYSE	AFG	Fri, May 14, 2021	129.16	130.30	128.41	130.17
7578	NYSE	AFG	Thu, May 13, 2021	125.47	129.63	125.47	129.10
7577	NYSE	AFG	Wed, May 12, 2021	127.14	127.14	125.98	126.01
7576	NYSE	AFG	Tue, May 11, 2021	126.85	127.31	125.53	126.58
7575	NYSE	AFG	Mon, May 10, 2021	129.68	130.57	127.68	127.83
7574	NYSE	AFG	Fri, May 7, 2021	126.95	128.87	126.17	128.70
7573	NYSE	AFG	Thu, May 6, 2021	126.09	128.23	125.67	128.22
7572	NYSE	AFG	Wed, May 5, 2021	123.89	126.09	122.86	125.16
7571	NYSE	AFG	Tue, May 4, 2021	123.47	124.67	122.46	124.55
7570	NYSE	AFG	Mon, May 3, 2021	124.50	125.02	122.60	124.04
7569	NYSE	AFG	Fri, Apr 30, 2021	122.77	123.66	121.82	122.86
7568	NYSE	AFG	Thu, Apr 29, 2021	123.29	124.32	122.62	123.17
7567	NYSE	AFG	Wed, Apr 28, 2021	124.57	124.88	122.14	122.56
7566	NYSE	AFG	Tue, Apr 27, 2021	122.45	124.18	122.25	124.08
7565	NYSE	AFG	Mon, Apr 26, 2021	124.69	125.37	122.62	122.75
7564	NYSE	AFG	Fri, Apr 23, 2021	121.55	124.14	121.55	123.78
7563	NYSE	AFG	Thu, Apr 22, 2021	121.95	121.95	120.63	121.17
7562	NYSE	AFG	Wed, Apr 21, 2021	119.15	122.49	119.12	122.14
7561	NYSE	AFG	Tue, Apr 20, 2021	118.99	119.77	117.85	119.34
7560	NYSE	AFG	Mon, Apr 19, 2021	119.84	119.84	118.48	119.38
7559	NYSE	AFG	Fri, Apr 16, 2021	119.66	119.89	118.81	119.42
7558	NYSE	AFG	Thu, Apr 15, 2021	119.06	119.20	118.01	118.80
7557	NYSE	AFG	Wed, Apr 14, 2021	118.21	119.72	118.16	119.07
7556	NYSE	AFG	Tue, Apr 13, 2021	118.80	118.99	117.56	117.90
7555	NYSE	AFG	Mon, Apr 12, 2021	118.06	119.43	117.33	119.39
7554	NYSE	AFG	Fri, Apr 9, 2021	118.05	118.53	117.68	118.24
7553	NYSE	AFG	Thu, Apr 8, 2021	115.74	117.39	115.00	117.24
7552	NYSE	AFG	Wed, Apr 7, 2021	115.75	116.75	115.28	116.42
7551	NYSE	AFG	Tue, Apr 6, 2021	115.29	116.13	115.00	115.75
7550	NYSE	AFG	Mon, Apr 5, 2021	114.89	116.14	114.44	115.11
7549	NYSE	AFG	Thu, Apr 1, 2021	113.45	114.73	113.44	113.94
7548	NYSE	AFG	Wed, Mar 31, 2021	116.30	116.73	114.09	114.10
7547	NYSE	AFG	Tue, Mar 30, 2021	115.12	116.99	115.03	116.39
7546	NYSE	AFG	Mon, Mar 29, 2021	114.79	116.55	113.77	114.72
7545	NYSE	AFG	Fri, Mar 26, 2021	117.76	118.53	114.99	116.15
7544	NYSE	AFG	Thu, Mar 25, 2021	114.29	117.34	113.04	116.74
7543	NYSE	AFG	Wed, Mar 24, 2021	114.54	116.58	113.79	114.47
7542	NYSE	AFG	Tue, Mar 23, 2021	113.15	114.83	112.90	113.53
7541	NYSE	AFG	Mon, Mar 22, 2021	115.92	116.00	113.55	114.41
7540	NYSE	AFG	Fri, Mar 19, 2021	118.50	118.50	115.84	116.28
7539	NYSE	AFG	Thu, Mar 18, 2021	119.32	120.63	118.04	118.50
7538	NYSE	AFG	Wed, Mar 17, 2021	117.53	118.73	116.34	118.42
7537	NYSE	AFG	Tue, Mar 16, 2021	116.57	118.17	116.10	116.71
7536	NYSE	AFG	Mon, Mar 15, 2021	117.38	118.25	116.07	117.73
7535	NYSE	AFG	Fri, Mar 12, 2021	117.29	118.11	116.29	117.77
7534	NYSE	AFG	Thu, Mar 11, 2021	116.31	117.22	115.81	115.81
7533	NYSE	AFG	Wed, Mar 10, 2021	114.05	116.88	113.66	116.57
7532	NYSE	AFG	Tue, Mar 9, 2021	113.64	116.21	111.68	114.12
7531	NYSE	AFG	Mon, Mar 8, 2021	113.42	117.05	113.38	115.02
7530	NYSE	AFG	Fri, Mar 5, 2021	110.90	113.80	109.86	113.42
7529	NYSE	AFG	Thu, Mar 4, 2021	109.92	110.97	108.03	109.18
7528	NYSE	AFG	Wed, Mar 3, 2021	109.91	111.83	109.91	110.12
7527	NYSE	AFG	Tue, Mar 2, 2021	109.31	111.14	108.76	110.04
7526	NYSE	AFG	Mon, Mar 1, 2021	108.35	111.97	108.35	109.24
7525	NYSE	AFG	Fri, Feb 26, 2021	108.64	109.75	106.49	106.70
7524	NYSE	AFG	Thu, Feb 25, 2021	112.71	113.56	108.58	108.62
7523	NYSE	AFG	Wed, Feb 24, 2021	111.43	114.60	111.43	112.53
7522	NYSE	AFG	Tue, Feb 23, 2021	110.32	111.95	110.32	111.43
7521	NYSE	AFG	Mon, Feb 22, 2021	107.45	111.08	107.10	110.44
7520	NYSE	AFG	Fri, Feb 19, 2021	107.78	108.02	106.83	107.49
7519	NYSE	AFG	Thu, Feb 18, 2021	107.01	107.72	105.81	106.76
7518	NYSE	AFG	Wed, Feb 17, 2021	106.96	108.49	106.96	107.92
7517	NYSE	AFG	Tue, Feb 16, 2021	108.64	108.70	107.41	108.17
7516	NYSE	AFG	Fri, Feb 12, 2021	108.00	108.74	107.56	108.04
7515	NYSE	AFG	Thu, Feb 11, 2021	106.16	108.30	106.00	108.03
7514	NYSE	AFG	Wed, Feb 10, 2021	104.89	107.42	103.97	106.44
7513	NYSE	AFG	Tue, Feb 9, 2021	102.83	105.09	102.25	104.34
7512	NYSE	AFG	Mon, Feb 8, 2021	100.52	103.36	100.51	103.04
7511	NYSE	AFG	Fri, Feb 5, 2021	96.39	100.58	95.24	100.15
7510	NYSE	AFG	Thu, Feb 4, 2021	93.83	99.51	92.32	96.40
7509	NYSE	AFG	Wed, Feb 3, 2021	92.70	93.74	91.62	93.43
7508	NYSE	AFG	Tue, Feb 2, 2021	92.78	94.07	90.26	93.44
7507	NYSE	AFG	Mon, Feb 1, 2021	94.39	94.69	92.22	92.23
7506	NYSE	AFG	Fri, Jan 29, 2021	92.00	94.44	90.73	94.14
7505	NYSE	AFG	Thu, Jan 28, 2021	87.16	94.27	87.16	93.62
7504	NYSE	AFG	Wed, Jan 27, 2021	83.13	83.84	79.21	79.44
7503	NYSE	AFG	Tue, Jan 26, 2021	86.80	86.97	84.00	84.04
7502	NYSE	AFG	Mon, Jan 25, 2021	84.49	86.07	84.02	86.03
7501	NYSE	AFG	Fri, Jan 22, 2021	85.40	85.70	84.42	84.84
7500	NYSE	AFG	Thu, Jan 21, 2021	89.45	89.89	86.20	86.22
7499	NYSE	AFG	Wed, Jan 20, 2021	88.04	89.47	87.49	89.38
7498	NYSE	AFG	Tue, Jan 19, 2021	88.33	88.33	86.90	87.82
7497	NYSE	AFG	Fri, Jan 15, 2021	87.77	88.10	86.46	87.70
7496	NYSE	AFG	Thu, Jan 14, 2021	89.35	89.70	88.26	89.06
7495	NYSE	AFG	Wed, Jan 13, 2021	90.28	90.64	89.06	88.74
7494	NYSE	AFG	Tue, Jan 12, 2021	90.81	91.42	90.13	90.51
7493	NYSE	AFG	Mon, Jan 11, 2021	89.88	91.64	89.88	90.14
7492	NYSE	AFG	Fri, Jan 8, 2021	92.50	92.50	89.27	91.06
7491	NYSE	AFG	Thu, Jan 7, 2021	91.94	92.42	91.31	91.64
7490	NYSE	AFG	Wed, Jan 6, 2021	88.18	92.37	88.18	91.98
7489	NYSE	AFG	Tue, Jan 5, 2021	85.42	86.32	84.05	86.17
7488	NYSE	AFG	Mon, Jan 4, 2021	88.54	88.64	84.39	85.16
7487	NYSE	AFG	Thu, Dec 31, 2020	87.13	88.02	86.41	87.62
7486	NYSE	AFG	Wed, Dec 30, 2020	85.93	88.75	85.93	87.37
7485	NYSE	AFG	Tue, Dec 29, 2020	87.03	87.64	85.77	85.82
7484	NYSE	AFG	Mon, Dec 28, 2020	88.11	88.24	86.45	86.75
7483	NYSE	AFG	Thu, Dec 24, 2020	86.85	87.59	86.00	87.57
7482	NYSE	AFG	Wed, Dec 23, 2020	85.39	86.88	85.39	86.45
7481	NYSE	AFG	Tue, Dec 22, 2020	84.77	85.37	84.43	84.64
7480	NYSE	AFG	Mon, Dec 21, 2020	85.28	85.28	82.61	84.89
7479	NYSE	AFG	Fri, Dec 18, 2020	85.95	86.24	84.56	85.35
7478	NYSE	AFG	Thu, Dec 17, 2020	87.40	87.58	85.67	85.08
7477	NYSE	AFG	Wed, Dec 16, 2020	88.96	88.96	86.87	87.09
7476	NYSE	AFG	Tue, Dec 15, 2020	87.94	88.20	85.65	88.16
7475	NYSE	AFG	Mon, Dec 14, 2020	89.75	89.75	86.50	86.85
7474	NYSE	AFG	Fri, Dec 11, 2020	88.72	89.80	87.24	88.06
7473	NYSE	AFG	Thu, Dec 10, 2020	88.80	90.11	87.56	89.92
7472	NYSE	AFG	Wed, Dec 9, 2020	89.66	89.67	87.66	88.79
7471	NYSE	AFG	Tue, Dec 8, 2020	86.49	89.78	86.13	89.23
7470	NYSE	AFG	Mon, Dec 7, 2020	90.45	90.98	86.97	87.43
7469	NYSE	AFG	Fri, Dec 4, 2020	89.74	91.48	89.13	91.20
7468	NYSE	AFG	Thu, Dec 3, 2020	90.14	90.41	88.73	89.08
7467	NYSE	AFG	Wed, Dec 2, 2020	89.71	90.44	88.95	90.15
7466	NYSE	AFG	Tue, Dec 1, 2020	91.59	92.34	89.95	90.18
7465	NYSE	AFG	Mon, Nov 30, 2020	91.81	93.10	89.41	89.41
7464	NYSE	AFG	Fri, Nov 27, 2020	93.00	94.00	92.50	93.13
7463	NYSE	AFG	Wed, Nov 25, 2020	93.65	94.12	92.11	93.27
7462	NYSE	AFG	Tue, Nov 24, 2020	93.94	94.86	92.22	94.76
7461	NYSE	AFG	Mon, Nov 23, 2020	91.10	92.06	90.20	91.83
7460	NYSE	AFG	Fri, Nov 20, 2020	88.67	90.29	87.75	89.73
7459	NYSE	AFG	Thu, Nov 19, 2020	88.17	89.23	87.09	89.02
7458	NYSE	AFG	Wed, Nov 18, 2020	89.68	91.38	88.87	88.99
7457	NYSE	AFG	Tue, Nov 17, 2020	87.11	89.60	86.66	89.58
7456	NYSE	AFG	Mon, Nov 16, 2020	89.62	89.64	87.18	88.80
7455	NYSE	AFG	Fri, Nov 13, 2020	84.49	86.46	83.96	86.27
7454	NYSE	AFG	Thu, Nov 12, 2020	85.77	85.81	82.51	83.21
7453	NYSE	AFG	Wed, Nov 11, 2020	87.12	87.12	85.66	86.77
7452	NYSE	AFG	Tue, Nov 10, 2020	84.57	87.21	84.02	86.96
7451	NYSE	AFG	Mon, Nov 9, 2020	85.27	86.45	83.46	84.14
7450	NYSE	AFG	Fri, Nov 6, 2020	78.43	78.65	77.05	77.47
7449	NYSE	AFG	Thu, Nov 5, 2020	76.45	78.82	76.14	78.03
7448	NYSE	AFG	Wed, Nov 4, 2020	75.76	78.10	74.70	76.26
7447	NYSE	AFG	Tue, Nov 3, 2020	78.55	79.41	77.04	77.47
7446	NYSE	AFG	Mon, Nov 2, 2020	75.50	77.32	75.10	77.07
7445	NYSE	AFG	Fri, Oct 30, 2020	73.89	75.32	73.89	74.94
7444	NYSE	AFG	Thu, Oct 29, 2020	73.05	75.58	71.80	74.38
7443	NYSE	AFG	Wed, Oct 28, 2020	72.92	74.53	72.09	73.59
7442	NYSE	AFG	Tue, Oct 27, 2020	73.23	76.00	73.12	74.00
7441	NYSE	AFG	Mon, Oct 26, 2020	74.60	74.60	72.31	73.16
7440	NYSE	AFG	Fri, Oct 23, 2020	76.56	76.75	74.74	75.81
7439	NYSE	AFG	Thu, Oct 22, 2020	73.50	75.72	72.74	75.72
7438	NYSE	AFG	Wed, Oct 21, 2020	71.56	74.07	71.29	73.73
7437	NYSE	AFG	Tue, Oct 20, 2020	71.87	72.87	71.40	72.06
7436	NYSE	AFG	Mon, Oct 19, 2020	71.82	72.73	70.67	70.79
7435	NYSE	AFG	Fri, Oct 16, 2020	71.70	72.12	70.94	71.17
7434	NYSE	AFG	Thu, Oct 15, 2020	69.19	72.07	69.12	71.71
7433	NYSE	AFG	Wed, Oct 14, 2020	70.39	72.21	70.07	70.16
7432	NYSE	AFG	Tue, Oct 13, 2020	74.86	75.63	71.35	70.89
7431	NYSE	AFG	Mon, Oct 12, 2020	73.15	75.88	73.15	75.65
7430	NYSE	AFG	Fri, Oct 9, 2020	73.80	74.29	72.80	73.40
7429	NYSE	AFG	Thu, Oct 8, 2020	72.16	73.11	71.80	72.94
7428	NYSE	AFG	Wed, Oct 7, 2020	71.45	72.16	70.36	71.60
7427	NYSE	AFG	Tue, Oct 6, 2020	71.59	72.75	70.12	70.60
7426	NYSE	AFG	Mon, Oct 5, 2020	70.88	71.62	70.27	70.60
7425	NYSE	AFG	Fri, Oct 2, 2020	67.15	70.18	67.15	69.73
7424	NYSE	AFG	Thu, Oct 1, 2020	67.50	69.62	67.50	68.95
7423	NYSE	AFG	Wed, Sep 30, 2020	67.00	67.93	66.25	66.98
7422	NYSE	AFG	Tue, Sep 29, 2020	66.70	66.70	64.75	66.15
7421	NYSE	AFG	Mon, Sep 28, 2020	65.94	67.54	65.85	66.76
7420	NYSE	AFG	Fri, Sep 25, 2020	62.90	64.91	62.74	64.61
7419	NYSE	AFG	Thu, Sep 24, 2020	63.65	65.09	62.30	63.77
7418	NYSE	AFG	Wed, Sep 23, 2020	65.89	67.11	63.68	63.72
7417	NYSE	AFG	Tue, Sep 22, 2020	65.35	66.92	65.22	65.77
7416	NYSE	AFG	Mon, Sep 21, 2020	65.07	66.43	63.98	65.42
7415	NYSE	AFG	Fri, Sep 18, 2020	67.05	67.94	66.37	67.11
7414	NYSE	AFG	Thu, Sep 17, 2020	67.00	67.70	66.46	66.92
7413	NYSE	AFG	Wed, Sep 16, 2020	66.94	69.19	66.89	67.99
7412	NYSE	AFG	Tue, Sep 15, 2020	68.75	68.93	66.58	66.75
7411	NYSE	AFG	Mon, Sep 14, 2020	68.54	69.42	68.18	68.60
7410	NYSE	AFG	Fri, Sep 11, 2020	67.07	68.42	66.70	67.86
7409	NYSE	AFG	Thu, Sep 10, 2020	67.89	68.96	67.08	67.15
7408	NYSE	AFG	Wed, Sep 9, 2020	66.91	68.58	66.26	67.75
7407	NYSE	AFG	Tue, Sep 8, 2020	67.56	68.04	65.48	66.17
7406	NYSE	AFG	Fri, Sep 4, 2020	69.27	70.18	67.21	68.63
7405	NYSE	AFG	Thu, Sep 3, 2020	67.84	69.81	66.65	67.13
7404	NYSE	AFG	Wed, Sep 2, 2020	66.77	67.70	66.45	67.18
7403	NYSE	AFG	Tue, Sep 1, 2020	66.14	67.87	65.66	66.58
7402	NYSE	AFG	Mon, Aug 31, 2020	67.83	68.48	65.93	66.85
7401	NYSE	AFG	Fri, Aug 28, 2020	68.25	68.37	67.35	68.12
7400	NYSE	AFG	Thu, Aug 27, 2020	66.46	68.90	66.46	67.42
7399	NYSE	AFG	Wed, Aug 26, 2020	67.37	67.37	65.77	66.18
7398	NYSE	AFG	Tue, Aug 25, 2020	68.39	68.89	66.75	67.51
7397	NYSE	AFG	Mon, Aug 24, 2020	65.51	67.39	65.10	67.36
7396	NYSE	AFG	Fri, Aug 21, 2020	65.72	66.37	64.96	65.00
7395	NYSE	AFG	Thu, Aug 20, 2020	65.16	66.39	65.03	65.83
7394	NYSE	AFG	Wed, Aug 19, 2020	66.48	67.52	65.76	66.14
7393	NYSE	AFG	Tue, Aug 18, 2020	65.90	66.67	65.70	65.98
7392	NYSE	AFG	Mon, Aug 17, 2020	67.36	67.71	65.50	65.53
7391	NYSE	AFG	Fri, Aug 14, 2020	66.77	68.52	66.76	67.61
7390	NYSE	AFG	Thu, Aug 13, 2020	68.50	68.50	66.87	67.61
7389	NYSE	AFG	Wed, Aug 12, 2020	70.86	70.86	67.46	68.20
7388	NYSE	AFG	Tue, Aug 11, 2020	70.63	72.37	68.86	69.63
7387	NYSE	AFG	Mon, Aug 10, 2020	66.10	68.67	66.10	68.10
7386	NYSE	AFG	Fri, Aug 7, 2020	62.52	65.98	62.52	65.92
7385	NYSE	AFG	Thu, Aug 6, 2020	62.83	63.66	62.40	62.88
7384	NYSE	AFG	Wed, Aug 5, 2020	62.08	64.80	61.02	62.49
7383	NYSE	AFG	Tue, Aug 4, 2020	61.89	62.07	60.88	61.33
7382	NYSE	AFG	Mon, Aug 3, 2020	61.02	62.88	60.72	61.89
7381	NYSE	AFG	Fri, Jul 31, 2020	60.69	61.03	59.89	60.77
7380	NYSE	AFG	Thu, Jul 30, 2020	60.01	60.86	58.86	60.80
7379	NYSE	AFG	Wed, Jul 29, 2020	59.93	62.16	59.46	61.93
7378	NYSE	AFG	Tue, Jul 28, 2020	59.65	60.70	59.40	59.67
7377	NYSE	AFG	Mon, Jul 27, 2020	61.12	61.29	59.57	59.99
7376	NYSE	AFG	Fri, Jul 24, 2020	63.42	63.62	61.76	61.90
7375	NYSE	AFG	Thu, Jul 23, 2020	62.33	63.25	62.10	63.12
7374	NYSE	AFG	Wed, Jul 22, 2020	61.07	63.03	60.69	62.74
7373	NYSE	AFG	Tue, Jul 21, 2020	60.83	62.68	60.83	61.86
7372	NYSE	AFG	Mon, Jul 20, 2020	61.61	62.33	59.56	60.24
7371	NYSE	AFG	Fri, Jul 17, 2020	63.50	63.55	61.88	61.96
7370	NYSE	AFG	Thu, Jul 16, 2020	61.67	64.56	61.67	63.33
7369	NYSE	AFG	Wed, Jul 15, 2020	61.91	62.65	60.77	62.28
7368	NYSE	AFG	Tue, Jul 14, 2020	58.65	60.71	58.41	60.11
7367	NYSE	AFG	Mon, Jul 13, 2020	59.82	60.28	58.38	58.72
7366	NYSE	AFG	Fri, Jul 10, 2020	56.88	59.42	56.88	59.25
7365	NYSE	AFG	Thu, Jul 9, 2020	59.65	60.25	56.73	56.83
7364	NYSE	AFG	Wed, Jul 8, 2020	58.36	61.25	58.23	60.14
7363	NYSE	AFG	Tue, Jul 7, 2020	60.06	60.36	57.84	57.94
7362	NYSE	AFG	Mon, Jul 6, 2020	61.73	62.42	60.46	61.06
7361	NYSE	AFG	Thu, Jul 2, 2020	62.53	63.68	59.54	59.60
7360	NYSE	AFG	Wed, Jul 1, 2020	63.28	63.75	60.55	60.78
7359	NYSE	AFG	Tue, Jun 30, 2020	61.11	63.65	61.11	63.46
7358	NYSE	AFG	Mon, Jun 29, 2020	59.87	61.63	58.81	61.34
7357	NYSE	AFG	Fri, Jun 26, 2020	60.68	61.00	58.40	58.73
7356	NYSE	AFG	Thu, Jun 25, 2020	59.54	62.29	59.19	61.92
7355	NYSE	AFG	Wed, Jun 24, 2020	61.98	62.32	59.85	60.34
7354	NYSE	AFG	Tue, Jun 23, 2020	64.65	65.23	63.11	63.33
7353	NYSE	AFG	Mon, Jun 22, 2020	62.58	63.90	61.54	63.30
7352	NYSE	AFG	Fri, Jun 19, 2020	66.07	66.67	62.93	63.33
7351	NYSE	AFG	Thu, Jun 18, 2020	63.10	65.82	63.10	65.10
7350	NYSE	AFG	Wed, Jun 17, 2020	65.46	66.65	64.06	64.11
7349	NYSE	AFG	Tue, Jun 16, 2020	68.04	68.39	64.86	65.50
7348	NYSE	AFG	Mon, Jun 15, 2020	58.57	64.92	58.57	64.28
7347	NYSE	AFG	Fri, Jun 12, 2020	64.39	64.83	60.53	62.33
7346	NYSE	AFG	Thu, Jun 11, 2020	61.47	64.28	60.04	60.33
7345	NYSE	AFG	Wed, Jun 10, 2020	70.58	70.58	66.38	66.63
7344	NYSE	AFG	Tue, Jun 9, 2020	72.12	73.04	70.63	71.44
7343	NYSE	AFG	Mon, Jun 8, 2020	72.72	74.95	72.02	74.89
7342	NYSE	AFG	Fri, Jun 5, 2020	70.77	73.21	69.48	71.53
7341	NYSE	AFG	Thu, Jun 4, 2020	64.65	66.23	62.75	65.90
7340	NYSE	AFG	Wed, Jun 3, 2020	63.84	66.81	63.21	65.00
7339	NYSE	AFG	Tue, Jun 2, 2020	61.04	61.89	60.44	61.61
7338	NYSE	AFG	Mon, Jun 1, 2020	60.62	61.73	59.19	60.32
7337	NYSE	AFG	Fri, May 29, 2020	62.73	62.73	59.78	60.24
7336	NYSE	AFG	Thu, May 28, 2020	67.70	67.71	63.22	63.66
7335	NYSE	AFG	Wed, May 27, 2020	65.63	67.79	65.12	67.01
7334	NYSE	AFG	Tue, May 26, 2020	63.43	65.13	62.14	64.14
7333	NYSE	AFG	Fri, May 22, 2020	60.50	60.59	58.57	59.81
7332	NYSE	AFG	Thu, May 21, 2020	58.09	60.67	57.86	60.51
7331	NYSE	AFG	Wed, May 20, 2020	56.60	58.36	56.19	58.08
7330	NYSE	AFG	Tue, May 19, 2020	57.36	57.52	55.86	55.88
7329	NYSE	AFG	Mon, May 18, 2020	58.58	59.22	56.71	58.01
7328	NYSE	AFG	Fri, May 15, 2020	54.77	54.80	52.30	54.44
7327	NYSE	AFG	Thu, May 14, 2020	54.37	55.81	51.55	55.30
7326	NYSE	AFG	Wed, May 13, 2020	58.99	59.58	54.34	54.57
7325	NYSE	AFG	Tue, May 12, 2020	64.41	65.23	58.03	59.85
7324	NYSE	AFG	Mon, May 11, 2020	64.38	65.44	62.14	63.54
7323	NYSE	AFG	Fri, May 8, 2020	64.22	65.81	63.62	65.74
7322	NYSE	AFG	Thu, May 7, 2020	59.43	62.62	59.40	62.28
7321	NYSE	AFG	Wed, May 6, 2020	61.67	61.67	58.48	58.50
7320	NYSE	AFG	Tue, May 5, 2020	63.02	64.13	61.02	61.12
7319	NYSE	AFG	Mon, May 4, 2020	60.98	61.83	59.46	61.66
7318	NYSE	AFG	Fri, May 1, 2020	63.65	64.28	60.78	62.02
7317	NYSE	AFG	Thu, Apr 30, 2020	68.50	69.77	66.15	66.24
7316	NYSE	AFG	Wed, Apr 29, 2020	70.64	70.80	69.20	70.30
7315	NYSE	AFG	Tue, Apr 28, 2020	67.19	68.24	65.98	67.13
7314	NYSE	AFG	Mon, Apr 27, 2020	62.22	65.12	62.22	64.51
7313	NYSE	AFG	Fri, Apr 24, 2020	62.39	62.47	60.16	61.65
7312	NYSE	AFG	Thu, Apr 23, 2020	62.93	63.93	60.92	60.97
7311	NYSE	AFG	Wed, Apr 22, 2020	65.47	65.71	62.23	62.28
7310	NYSE	AFG	Tue, Apr 21, 2020	64.50	65.80	62.66	62.80
7309	NYSE	AFG	Mon, Apr 20, 2020	68.63	69.70	66.38	67.16
7308	NYSE	AFG	Fri, Apr 17, 2020	67.26	71.74	67.02	71.36
7307	NYSE	AFG	Thu, Apr 16, 2020	68.33	69.88	64.42	66.81
7306	NYSE	AFG	Wed, Apr 15, 2020	72.17	73.16	69.95	70.21
7305	NYSE	AFG	Tue, Apr 14, 2020	78.82	79.66	75.01	75.78
7304	NYSE	AFG	Mon, Apr 13, 2020	80.79	80.79	76.16	77.20
7303	NYSE	AFG	Thu, Apr 9, 2020	79.50	81.73	78.43	80.49
7302	NYSE	AFG	Wed, Apr 8, 2020	72.34	77.28	71.08	76.63
7301	NYSE	AFG	Tue, Apr 7, 2020	73.12	76.05	71.68	72.13
7300	NYSE	AFG	Mon, Apr 6, 2020	68.09	69.88	67.15	69.06
7299	NYSE	AFG	Fri, Apr 3, 2020	65.30	66.78	62.66	64.09
7298	NYSE	AFG	Thu, Apr 2, 2020	64.54	68.98	64.32	66.35
7297	NYSE	AFG	Wed, Apr 1, 2020	67.57	68.93	64.61	65.11
7296	NYSE	AFG	Tue, Mar 31, 2020	70.66	70.96	68.24	70.08
7295	NYSE	AFG	Mon, Mar 30, 2020	70.81	71.85	66.74	71.56
7294	NYSE	AFG	Fri, Mar 27, 2020	68.97	73.52	68.32	71.01
7293	NYSE	AFG	Thu, Mar 26, 2020	70.33	72.40	64.59	71.94
7292	NYSE	AFG	Wed, Mar 25, 2020	59.63	74.50	59.63	71.07
7291	NYSE	AFG	Tue, Mar 24, 2020	51.92	59.13	48.93	59.13
7290	NYSE	AFG	Mon, Mar 23, 2020	49.00	50.54	45.07	48.75
7289	NYSE	AFG	Fri, Mar 20, 2020	52.18	54.34	50.37	51.16
7288	NYSE	AFG	Thu, Mar 19, 2020	47.30	53.56	45.03	52.51
7287	NYSE	AFG	Wed, Mar 18, 2020	56.42	58.31	44.01	46.98
7286	NYSE	AFG	Tue, Mar 17, 2020	58.03	60.88	54.05	60.78
7285	NYSE	AFG	Mon, Mar 16, 2020	68.00	68.35	55.41	56.20
7284	NYSE	AFG	Fri, Mar 13, 2020	75.77	76.33	69.05	76.24
7283	NYSE	AFG	Thu, Mar 12, 2020	76.70	78.58	71.92	71.92
7282	NYSE	AFG	Wed, Mar 11, 2020	84.13	85.62	82.41	83.31
7281	NYSE	AFG	Tue, Mar 10, 2020	88.44	88.58	83.28	86.91
7280	NYSE	AFG	Mon, Mar 9, 2020	86.32	87.20	83.24	84.72
7279	NYSE	AFG	Fri, Mar 6, 2020	89.80	93.01	89.47	92.79
7278	NYSE	AFG	Thu, Mar 5, 2020	92.57	93.12	91.32	92.77
7277	NYSE	AFG	Wed, Mar 4, 2020	93.98	95.78	92.55	95.54
7276	NYSE	AFG	Tue, Mar 3, 2020	97.11	97.59	91.60	91.75
7275	NYSE	AFG	Mon, Mar 2, 2020	93.28	97.40	92.36	97.40
7274	NYSE	AFG	Fri, Feb 28, 2020	95.08	95.82	91.07	92.42
7273	NYSE	AFG	Thu, Feb 27, 2020	97.70	100.18	97.11	97.19
7272	NYSE	AFG	Wed, Feb 26, 2020	102.14	103.09	100.25	100.28
7271	NYSE	AFG	Tue, Feb 25, 2020	106.49	106.77	101.74	101.81
7270	NYSE	AFG	Mon, Feb 24, 2020	107.87	108.31	106.21	106.40
7269	NYSE	AFG	Fri, Feb 21, 2020	111.75	111.92	109.68	110.34
7268	NYSE	AFG	Thu, Feb 20, 2020	111.95	112.40	111.20	112.30
7267	NYSE	AFG	Wed, Feb 19, 2020	112.39	112.72	111.81	112.15
7266	NYSE	AFG	Tue, Feb 18, 2020	112.33	112.72	111.38	112.13
7265	NYSE	AFG	Fri, Feb 14, 2020	112.89	113.80	112.44	112.81
7264	NYSE	AFG	Thu, Feb 13, 2020	113.07	113.60	112.70	112.81
7263	NYSE	AFG	Wed, Feb 12, 2020	114.87	114.87	113.26	113.34
7262	NYSE	AFG	Tue, Feb 11, 2020	113.50	115.03	113.44	114.53
7261	NYSE	AFG	Mon, Feb 10, 2020	113.26	113.26	112.32	112.94
7260	NYSE	AFG	Fri, Feb 7, 2020	112.02	113.38	111.74	113.28
7259	NYSE	AFG	Thu, Feb 6, 2020	112.72	113.13	111.97	112.05
7258	NYSE	AFG	Wed, Feb 5, 2020	111.28	112.82	110.75	112.31
7257	NYSE	AFG	Tue, Feb 4, 2020	109.08	111.90	109.08	110.09
7256	NYSE	AFG	Mon, Feb 3, 2020	109.14	110.58	108.93	109.53
7255	NYSE	AFG	Fri, Jan 31, 2020	110.27	110.38	108.72	108.79
7254	NYSE	AFG	Thu, Jan 30, 2020	108.31	110.75	108.01	110.61
7253	NYSE	AFG	Wed, Jan 29, 2020	109.57	109.87	108.81	108.92
7252	NYSE	AFG	Tue, Jan 28, 2020	109.04	110.61	108.77	109.20
7251	NYSE	AFG	Mon, Jan 27, 2020	108.87	109.65	108.48	108.53
7250	NYSE	AFG	Fri, Jan 24, 2020	110.49	110.88	110.15	110.49
7249	NYSE	AFG	Thu, Jan 23, 2020	109.90	110.58	109.17	110.24
7248	NYSE	AFG	Wed, Jan 22, 2020	111.07	111.44	110.20	110.66
7247	NYSE	AFG	Tue, Jan 21, 2020	111.00	111.47	110.68	110.71
7246	NYSE	AFG	Fri, Jan 17, 2020	110.86	111.76	110.86	111.28
7245	NYSE	AFG	Thu, Jan 16, 2020	110.19	111.21	110.19	110.69
7244	NYSE	AFG	Wed, Jan 15, 2020	109.79	110.29	109.42	109.86
7243	NYSE	AFG	Tue, Jan 14, 2020	109.32	110.44	108.94	110.07
7242	NYSE	AFG	Mon, Jan 13, 2020	110.06	110.47	109.49	109.47
7241	NYSE	AFG	Fri, Jan 10, 2020	110.59	110.77	109.43	109.68
7240	NYSE	AFG	Thu, Jan 9, 2020	109.95	110.46	109.55	110.42
7239	NYSE	AFG	Wed, Jan 8, 2020	109.69	110.16	109.17	109.52
7238	NYSE	AFG	Tue, Jan 7, 2020	109.63	110.03	109.04	109.32
7237	NYSE	AFG	Mon, Jan 6, 2020	109.94	110.38	109.48	109.77
7236	NYSE	AFG	Fri, Jan 3, 2020	109.90	110.85	109.81	110.65
7235	NYSE	AFG	Thu, Jan 2, 2020	110.00	111.16	109.51	111.16
7234	NYSE	AFG	Tue, Dec 31, 2019	109.25	110.17	109.23	109.65
7233	NYSE	AFG	Mon, Dec 30, 2019	109.29	109.57	108.88	109.46
7232	NYSE	AFG	Fri, Dec 27, 2019	109.51	109.84	109.16	109.18
7231	NYSE	AFG	Thu, Dec 26, 2019	109.27	109.69	108.91	109.29
7230	NYSE	AFG	Tue, Dec 24, 2019	109.60	109.67	109.08	109.08
7229	NYSE	AFG	Mon, Dec 23, 2019	110.63	110.71	109.00	109.41
7228	NYSE	AFG	Fri, Dec 20, 2019	111.44	111.74	110.34	110.60
7227	NYSE	AFG	Thu, Dec 19, 2019	110.93	110.94	110.10	110.70
7226	NYSE	AFG	Wed, Dec 18, 2019	111.59	111.61	110.40	110.73
7225	NYSE	AFG	Tue, Dec 17, 2019	111.02	111.64	111.02	111.58
7224	NYSE	AFG	Mon, Dec 16, 2019	110.46	111.28	110.08	110.83
7223	NYSE	AFG	Fri, Dec 13, 2019	110.45	110.97	109.64	109.82
7222	NYSE	AFG	Thu, Dec 12, 2019	110.41	111.86	110.18	110.87
7221	NYSE	AFG	Wed, Dec 11, 2019	110.70	111.27	109.61	110.16
7220	NYSE	AFG	Tue, Dec 10, 2019	110.69	111.14	110.23	110.75
7219	NYSE	AFG	Mon, Dec 9, 2019	110.28	111.18	109.79	110.79
7218	NYSE	AFG	Fri, Dec 6, 2019	110.41	110.80	110.01	110.41
7217	NYSE	AFG	Thu, Dec 5, 2019	109.16	109.55	108.68	109.32
7216	NYSE	AFG	Wed, Dec 4, 2019	108.47	109.82	108.35	109.33
7215	NYSE	AFG	Tue, Dec 3, 2019	108.63	109.25	107.65	108.37
7214	NYSE	AFG	Mon, Dec 2, 2019	110.11	110.11	108.87	109.20
7213	NYSE	AFG	Fri, Nov 29, 2019	110.34	110.61	109.61	109.71
7212	NYSE	AFG	Wed, Nov 27, 2019	110.62	110.69	109.59	110.61
7211	NYSE	AFG	Tue, Nov 26, 2019	108.20	110.28	107.94	110.12
7210	NYSE	AFG	Mon, Nov 25, 2019	107.36	108.11	107.35	107.83
7209	NYSE	AFG	Fri, Nov 22, 2019	107.49	107.90	106.53	107.46
7208	NYSE	AFG	Thu, Nov 21, 2019	108.30	108.72	106.94	107.12
7207	NYSE	AFG	Wed, Nov 20, 2019	107.76	108.89	107.33	108.83
7206	NYSE	AFG	Tue, Nov 19, 2019	108.21	108.55	107.84	107.99
7205	NYSE	AFG	Mon, Nov 18, 2019	108.53	108.53	107.79	108.00
7204	NYSE	AFG	Fri, Nov 15, 2019	108.81	108.83	108.26	108.64
7203	NYSE	AFG	Thu, Nov 14, 2019	108.14	108.54	107.79	108.53
7202	NYSE	AFG	Wed, Nov 13, 2019	109.72	110.14	108.99	108.28
7201	NYSE	AFG	Tue, Nov 12, 2019	109.69	110.60	109.39	110.32
7200	NYSE	AFG	Mon, Nov 11, 2019	109.81	110.88	109.50	109.82
7199	NYSE	AFG	Fri, Nov 8, 2019	108.67	110.65	108.36	110.52
7198	NYSE	AFG	Thu, Nov 7, 2019	108.00	109.79	107.94	109.04
7197	NYSE	AFG	Wed, Nov 6, 2019	106.62	108.00	106.21	107.83
7196	NYSE	AFG	Tue, Nov 5, 2019	105.31	106.82	105.11	106.68
7195	NYSE	AFG	Mon, Nov 4, 2019	105.55	105.92	103.84	104.50
7194	NYSE	AFG	Fri, Nov 1, 2019	104.57	105.75	104.20	105.36
7193	NYSE	AFG	Thu, Oct 31, 2019	103.08	104.20	102.01	104.04
7192	NYSE	AFG	Wed, Oct 30, 2019	100.64	106.49	100.00	103.45
7191	NYSE	AFG	Tue, Oct 29, 2019	102.28	103.43	102.25	103.37
7190	NYSE	AFG	Mon, Oct 28, 2019	102.74	103.10	102.12	102.48
7189	NYSE	AFG	Fri, Oct 25, 2019	102.08	102.33	101.44	102.21
7188	NYSE	AFG	Thu, Oct 24, 2019	103.73	103.94	101.57	102.36
7187	NYSE	AFG	Wed, Oct 23, 2019	103.52	104.99	103.00	103.55
7186	NYSE	AFG	Tue, Oct 22, 2019	104.44	104.54	103.34	103.46
7185	NYSE	AFG	Mon, Oct 21, 2019	104.89	105.18	104.43	104.72
7184	NYSE	AFG	Fri, Oct 18, 2019	103.27	104.18	102.89	104.03
7183	NYSE	AFG	Thu, Oct 17, 2019	102.74	103.63	102.39	103.58
7182	NYSE	AFG	Wed, Oct 16, 2019	102.35	102.50	101.55	102.23
7181	NYSE	AFG	Tue, Oct 15, 2019	102.75	103.44	102.40	102.46
7180	NYSE	AFG	Mon, Oct 14, 2019	102.55	103.06	102.49	102.52
7179	NYSE	AFG	Fri, Oct 11, 2019	102.55	103.93	102.35	102.79
7178	NYSE	AFG	Thu, Oct 10, 2019	101.41	102.54	101.37	101.68
7177	NYSE	AFG	Wed, Oct 9, 2019	101.26	101.78	100.32	101.22
7176	NYSE	AFG	Tue, Oct 8, 2019	102.39	102.67	100.50	100.52
7175	NYSE	AFG	Mon, Oct 7, 2019	103.96	103.99	103.06	103.06
7174	NYSE	AFG	Fri, Oct 4, 2019	102.93	104.31	102.55	104.27
7173	NYSE	AFG	Thu, Oct 3, 2019	102.53	103.23	102.00	102.89
7172	NYSE	AFG	Wed, Oct 2, 2019	105.70	106.41	102.42	102.92
7171	NYSE	AFG	Tue, Oct 1, 2019	108.09	108.64	105.44	105.47
7170	NYSE	AFG	Mon, Sep 30, 2019	107.29	108.08	106.73	107.85
7169	NYSE	AFG	Fri, Sep 27, 2019	108.20	108.20	106.51	106.99
7168	NYSE	AFG	Thu, Sep 26, 2019	107.50	108.24	107.02	107.69
7167	NYSE	AFG	Wed, Sep 25, 2019	106.80	107.61	106.35	107.54
7166	NYSE	AFG	Tue, Sep 24, 2019	107.31	107.75	106.33	106.78
7165	NYSE	AFG	Mon, Sep 23, 2019	107.09	107.59	106.86	107.10
7164	NYSE	AFG	Fri, Sep 20, 2019	108.78	109.07	107.63	107.76
7163	NYSE	AFG	Thu, Sep 19, 2019	109.12	109.80	108.66	108.69
7162	NYSE	AFG	Wed, Sep 18, 2019	107.82	109.55	107.07	109.25
7161	NYSE	AFG	Tue, Sep 17, 2019	107.81	108.37	107.71	108.35
7160	NYSE	AFG	Mon, Sep 16, 2019	105.91	108.17	105.62	108.08
7159	NYSE	AFG	Fri, Sep 13, 2019	106.37	106.86	105.92	106.56
7158	NYSE	AFG	Thu, Sep 12, 2019	105.00	106.38	104.51	106.31
7157	NYSE	AFG	Wed, Sep 11, 2019	104.32	104.99	103.37	104.99
7156	NYSE	AFG	Tue, Sep 10, 2019	104.96	104.96	103.90	104.17
7155	NYSE	AFG	Mon, Sep 9, 2019	104.48	104.87	103.75	104.84
7154	NYSE	AFG	Fri, Sep 6, 2019	103.67	104.20	102.97	103.80
7153	NYSE	AFG	Thu, Sep 5, 2019	103.57	104.89	103.00	103.83
7152	NYSE	AFG	Wed, Sep 4, 2019	102.66	102.74	101.68	102.44
7151	NYSE	AFG	Tue, Sep 3, 2019	100.19	101.82	99.91	101.60
7150	NYSE	AFG	Fri, Aug 30, 2019	100.97	101.60	100.60	100.97
7149	NYSE	AFG	Thu, Aug 29, 2019	100.52	100.93	100.08	100.37
7148	NYSE	AFG	Wed, Aug 28, 2019	99.69	100.64	99.42	99.80
7147	NYSE	AFG	Tue, Aug 27, 2019	100.87	101.04	99.43	100.06
7146	NYSE	AFG	Mon, Aug 26, 2019	100.32	100.58	99.44	100.35
7145	NYSE	AFG	Fri, Aug 23, 2019	101.12	102.11	99.48	99.93
7144	NYSE	AFG	Thu, Aug 22, 2019	100.44	101.90	100.26	101.39
7143	NYSE	AFG	Wed, Aug 21, 2019	99.81	99.90	99.24	99.75
7142	NYSE	AFG	Tue, Aug 20, 2019	100.40	100.45	99.13	99.18
7141	NYSE	AFG	Mon, Aug 19, 2019	101.01	101.06	100.19	100.56
7140	NYSE	AFG	Fri, Aug 16, 2019	98.93	100.55	98.89	99.70
7139	NYSE	AFG	Thu, Aug 15, 2019	98.98	99.00	98.07	98.26
7138	NYSE	AFG	Wed, Aug 14, 2019	100.95	101.68	98.29	98.58
7137	NYSE	AFG	Tue, Aug 13, 2019	101.36	102.85	101.29	102.33
7136	NYSE	AFG	Mon, Aug 12, 2019	102.28	102.89	101.23	101.59
7135	NYSE	AFG	Fri, Aug 9, 2019	102.96	103.96	102.77	102.83
7134	NYSE	AFG	Thu, Aug 8, 2019	101.37	103.43	101.37	103.27
7133	NYSE	AFG	Wed, Aug 7, 2019	98.30	101.15	96.86	100.77
7132	NYSE	AFG	Tue, Aug 6, 2019	97.92	100.48	97.71	100.04
7131	NYSE	AFG	Mon, Aug 5, 2019	99.86	100.02	97.72	97.88
7130	NYSE	AFG	Fri, Aug 2, 2019	100.84	101.62	100.65	100.85
7129	NYSE	AFG	Thu, Aug 1, 2019	102.40	102.84	100.51	101.02
7128	NYSE	AFG	Wed, Jul 31, 2019	102.59	103.74	101.90	102.38
7127	NYSE	AFG	Tue, Jul 30, 2019	102.13	102.97	102.03	102.65
7126	NYSE	AFG	Mon, Jul 29, 2019	103.56	104.06	102.20	102.63
7125	NYSE	AFG	Fri, Jul 26, 2019	102.61	103.80	102.10	103.67
7124	NYSE	AFG	Thu, Jul 25, 2019	103.57	103.76	102.55	102.62
7123	NYSE	AFG	Wed, Jul 24, 2019	102.96	103.93	102.89	103.57
7122	NYSE	AFG	Tue, Jul 23, 2019	103.30	103.55	102.87	103.31
7121	NYSE	AFG	Mon, Jul 22, 2019	103.80	103.98	103.10	103.14
7120	NYSE	AFG	Fri, Jul 19, 2019	104.92	105.14	103.71	103.79
7119	NYSE	AFG	Thu, Jul 18, 2019	103.82	104.81	103.82	104.68
7118	NYSE	AFG	Wed, Jul 17, 2019	104.97	105.00	103.72	103.87
7117	NYSE	AFG	Tue, Jul 16, 2019	105.18	105.82	105.01	105.15
7116	NYSE	AFG	Mon, Jul 15, 2019	105.54	105.54	104.40	104.99
7115	NYSE	AFG	Fri, Jul 12, 2019	104.70	105.67	104.53	105.22
7114	NYSE	AFG	Thu, Jul 11, 2019	105.61	105.85	104.65	104.65
7113	NYSE	AFG	Wed, Jul 10, 2019	105.82	105.93	105.10	105.40
7112	NYSE	AFG	Tue, Jul 9, 2019	105.00	105.74	104.87	105.59
7111	NYSE	AFG	Mon, Jul 8, 2019	105.53	105.97	105.17	105.29
7110	NYSE	AFG	Fri, Jul 5, 2019	105.37	105.75	105.05	105.75
7109	NYSE	AFG	Wed, Jul 3, 2019	104.23	105.46	104.09	105.37
7108	NYSE	AFG	Tue, Jul 2, 2019	103.43	103.88	102.78	103.88
7107	NYSE	AFG	Mon, Jul 1, 2019	103.41	103.50	102.47	103.22
7106	NYSE	AFG	Fri, Jun 28, 2019	102.28	103.43	101.85	102.47
7105	NYSE	AFG	Thu, Jun 27, 2019	101.36	102.13	101.25	102.12
7104	NYSE	AFG	Wed, Jun 26, 2019	102.64	103.00	100.98	101.00
7103	NYSE	AFG	Tue, Jun 25, 2019	102.34	103.00	102.12	102.44
7102	NYSE	AFG	Mon, Jun 24, 2019	102.98	103.79	102.43	102.55
7101	NYSE	AFG	Fri, Jun 21, 2019	103.50	103.62	102.80	103.00
7100	NYSE	AFG	Thu, Jun 20, 2019	104.03	104.26	102.61	103.90
7099	NYSE	AFG	Wed, Jun 19, 2019	103.26	104.02	103.26	103.59
7098	NYSE	AFG	Tue, Jun 18, 2019	103.48	104.21	102.80	103.34
7097	NYSE	AFG	Mon, Jun 17, 2019	104.43	104.51	103.42	103.48
7096	NYSE	AFG	Fri, Jun 14, 2019	104.51	104.74	103.78	104.43
7095	NYSE	AFG	Thu, Jun 13, 2019	102.42	104.26	101.97	104.24
7094	NYSE	AFG	Wed, Jun 12, 2019	101.21	101.88	100.99	101.87
7093	NYSE	AFG	Tue, Jun 11, 2019	101.42	101.61	100.21	101.06
7092	NYSE	AFG	Mon, Jun 10, 2019	101.00	101.27	100.26	100.83
7091	NYSE	AFG	Fri, Jun 7, 2019	101.46	101.89	100.80	100.88
7090	NYSE	AFG	Thu, Jun 6, 2019	101.85	102.14	101.26	101.53
7089	NYSE	AFG	Wed, Jun 5, 2019	101.00	102.30	100.91	101.80
7088	NYSE	AFG	Tue, Jun 4, 2019	100.50	101.52	100.02	101.46
7087	NYSE	AFG	Mon, Jun 3, 2019	98.01	99.81	98.00	99.72
7086	NYSE	AFG	Fri, May 31, 2019	97.93	98.56	97.54	98.20
7085	NYSE	AFG	Thu, May 30, 2019	99.14	99.98	98.27	98.66
7084	NYSE	AFG	Wed, May 29, 2019	98.49	99.31	98.17	99.07
7083	NYSE	AFG	Tue, May 28, 2019	99.86	100.00	98.34	98.50
7082	NYSE	AFG	Fri, May 24, 2019	99.69	99.97	98.91	99.75
7081	NYSE	AFG	Thu, May 23, 2019	99.83	99.94	98.58	99.31
7080	NYSE	AFG	Wed, May 22, 2019	99.83	100.55	99.48	100.50
7079	NYSE	AFG	Tue, May 21, 2019	99.65	100.47	99.52	100.17
7078	NYSE	AFG	Mon, May 20, 2019	99.02	99.66	98.98	99.31
7077	NYSE	AFG	Fri, May 17, 2019	99.11	100.00	98.75	99.00
7076	NYSE	AFG	Thu, May 16, 2019	99.52	100.35	99.10	99.80
7075	NYSE	AFG	Wed, May 15, 2019	98.76	99.37	98.66	99.28
7074	NYSE	AFG	Tue, May 14, 2019	99.10	99.89	98.49	99.29
7073	NYSE	AFG	Mon, May 13, 2019	101.88	102.11	99.65	98.77
7072	NYSE	AFG	Fri, May 10, 2019	101.61	103.37	101.24	103.13
7071	NYSE	AFG	Thu, May 9, 2019	101.20	102.25	101.16	101.90
7070	NYSE	AFG	Wed, May 8, 2019	101.82	103.28	101.45	102.01
7069	NYSE	AFG	Tue, May 7, 2019	103.62	104.16	102.10	102.42
7068	NYSE	AFG	Mon, May 6, 2019	102.76	104.28	102.72	104.22
7067	NYSE	AFG	Fri, May 3, 2019	102.46	103.64	102.15	103.51
7066	NYSE	AFG	Thu, May 2, 2019	104.47	104.54	101.45	102.49
7065	NYSE	AFG	Wed, May 1, 2019	103.44	104.17	103.06	103.06
7064	NYSE	AFG	Tue, Apr 30, 2019	102.78	103.58	101.73	103.53
7063	NYSE	AFG	Mon, Apr 29, 2019	101.90	103.30	101.69	102.81
7062	NYSE	AFG	Fri, Apr 26, 2019	101.40	101.95	100.98	101.83
7061	NYSE	AFG	Thu, Apr 25, 2019	100.46	101.74	99.96	101.18
7060	NYSE	AFG	Wed, Apr 24, 2019	100.98	101.85	100.98	101.31
7059	NYSE	AFG	Tue, Apr 23, 2019	99.79	101.23	99.69	101.13
7058	NYSE	AFG	Mon, Apr 22, 2019	99.85	99.85	98.75	99.72
7057	NYSE	AFG	Thu, Apr 18, 2019	99.33	101.00	99.30	100.00
7056	NYSE	AFG	Wed, Apr 17, 2019	99.88	99.96	98.93	99.33
7055	NYSE	AFG	Tue, Apr 16, 2019	98.43	99.62	98.21	99.61
7054	NYSE	AFG	Mon, Apr 15, 2019	98.05	98.42	97.70	97.99
7053	NYSE	AFG	Fri, Apr 12, 2019	97.99	98.24	97.51	98.07
7052	NYSE	AFG	Thu, Apr 11, 2019	97.00	97.97	96.67	97.36
7051	NYSE	AFG	Wed, Apr 10, 2019	95.99	96.95	95.52	96.82
7050	NYSE	AFG	Tue, Apr 9, 2019	96.38	96.38	95.60	95.88
7049	NYSE	AFG	Mon, Apr 8, 2019	96.42	96.76	96.02	96.76
7048	NYSE	AFG	Fri, Apr 5, 2019	96.45	96.68	96.12	96.61
7047	NYSE	AFG	Thu, Apr 4, 2019	96.42	96.83	95.79	96.44
7046	NYSE	AFG	Wed, Apr 3, 2019	96.73	96.76	95.74	96.23
7045	NYSE	AFG	Tue, Apr 2, 2019	97.01	97.01	95.81	95.99
7044	NYSE	AFG	Mon, Apr 1, 2019	96.94	97.22	96.05	96.97
7043	NYSE	AFG	Fri, Mar 29, 2019	96.50	96.50	95.67	96.21
7042	NYSE	AFG	Thu, Mar 28, 2019	96.36	96.68	95.09	95.72
7041	NYSE	AFG	Wed, Mar 27, 2019	96.15	96.85	95.85	96.07
7040	NYSE	AFG	Tue, Mar 26, 2019	94.93	96.64	94.93	96.06
7039	NYSE	AFG	Mon, Mar 25, 2019	94.58	95.67	94.58	95.26
7038	NYSE	AFG	Fri, Mar 22, 2019	94.69	95.76	94.59	94.71
7037	NYSE	AFG	Thu, Mar 21, 2019	94.11	95.69	93.75	95.39
7036	NYSE	AFG	Wed, Mar 20, 2019	95.96	96.00	94.40	94.46
7035	NYSE	AFG	Tue, Mar 19, 2019	98.00	98.31	96.06	96.25
7034	NYSE	AFG	Mon, Mar 18, 2019	97.17	98.75	97.17	97.88
7033	NYSE	AFG	Fri, Mar 15, 2019	96.99	97.94	96.92	97.41
7032	NYSE	AFG	Thu, Mar 14, 2019	96.36	96.91	95.84	96.89
7031	NYSE	AFG	Wed, Mar 13, 2019	97.09	97.15	96.15	96.27
7030	NYSE	AFG	Tue, Mar 12, 2019	96.20	96.86	95.99	96.57
7029	NYSE	AFG	Mon, Mar 11, 2019	96.59	96.74	95.88	96.10
7028	NYSE	AFG	Fri, Mar 8, 2019	95.69	96.48	95.00	96.18
7027	NYSE	AFG	Thu, Mar 7, 2019	97.23	97.23	96.07	96.34
7026	NYSE	AFG	Wed, Mar 6, 2019	98.35	98.75	97.20	97.32
7025	NYSE	AFG	Tue, Mar 5, 2019	98.85	98.85	97.52	98.36
7024	NYSE	AFG	Mon, Mar 4, 2019	99.95	99.95	98.35	98.62
7023	NYSE	AFG	Fri, Mar 1, 2019	100.23	100.51	99.30	99.77
7022	NYSE	AFG	Thu, Feb 28, 2019	99.05	100.04	98.70	99.66
7021	NYSE	AFG	Wed, Feb 27, 2019	99.26	99.88	98.91	99.04
7020	NYSE	AFG	Tue, Feb 26, 2019	98.90	99.99	98.56	99.62
7019	NYSE	AFG	Mon, Feb 25, 2019	99.90	100.39	99.07	99.30
7018	NYSE	AFG	Fri, Feb 22, 2019	99.44	99.94	98.72	99.71
7017	NYSE	AFG	Thu, Feb 21, 2019	99.91	99.91	98.74	99.26
7016	NYSE	AFG	Wed, Feb 20, 2019	98.62	100.14	98.15	99.85
7015	NYSE	AFG	Tue, Feb 19, 2019	97.80	98.95	97.49	98.70
7014	NYSE	AFG	Fri, Feb 15, 2019	97.53	98.67	97.29	98.10
7013	NYSE	AFG	Thu, Feb 14, 2019	96.90	97.76	96.58	96.66
7012	NYSE	AFG	Wed, Feb 13, 2019	98.01	99.14	97.44	97.58
7011	NYSE	AFG	Tue, Feb 12, 2019	97.43	98.21	97.09	97.73
7010	NYSE	AFG	Mon, Feb 11, 2019	96.21	96.95	95.44	96.74
7009	NYSE	AFG	Fri, Feb 8, 2019	95.77	96.34	95.02	96.07
7008	NYSE	AFG	Thu, Feb 7, 2019	95.06	96.31	95.06	96.26
7007	NYSE	AFG	Wed, Feb 6, 2019	94.74	95.35	94.57	95.35
7006	NYSE	AFG	Tue, Feb 5, 2019	94.46	95.08	93.75	94.95
7005	NYSE	AFG	Mon, Feb 4, 2019	94.46	94.79	93.75	94.35
7004	NYSE	AFG	Fri, Feb 1, 2019	95.43	95.99	93.94	94.66
7003	NYSE	AFG	Thu, Jan 31, 2019	92.16	95.84	90.20	95.39
7002	NYSE	AFG	Wed, Jan 30, 2019	94.64	95.60	93.65	94.87
7001	NYSE	AFG	Tue, Jan 29, 2019	94.36	95.01	93.66	94.37
7000	NYSE	AFG	Mon, Jan 28, 2019	94.02	94.91	93.30	94.57
6999	NYSE	AFG	Fri, Jan 25, 2019	95.72	95.75	94.56	94.75
6998	NYSE	AFG	Thu, Jan 24, 2019	95.31	95.96	94.84	95.02
6997	NYSE	AFG	Wed, Jan 23, 2019	95.71	96.47	94.18	95.69
6996	NYSE	AFG	Tue, Jan 22, 2019	96.07	96.66	94.93	95.28
6995	NYSE	AFG	Fri, Jan 18, 2019	95.98	96.08	95.44	95.96
6994	NYSE	AFG	Thu, Jan 17, 2019	94.11	96.10	94.11	95.44
6993	NYSE	AFG	Wed, Jan 16, 2019	93.79	94.91	93.12	94.50
6992	NYSE	AFG	Tue, Jan 15, 2019	92.77	93.47	92.53	93.36
6991	NYSE	AFG	Mon, Jan 14, 2019	92.43	93.30	92.32	92.81
6990	NYSE	AFG	Fri, Jan 11, 2019	92.98	93.67	92.54	93.40
6989	NYSE	AFG	Thu, Jan 10, 2019	92.04	93.57	91.94	93.50
6988	NYSE	AFG	Wed, Jan 9, 2019	90.05	92.42	90.05	92.13
6987	NYSE	AFG	Tue, Jan 8, 2019	90.28	90.68	89.03	89.85
6986	NYSE	AFG	Mon, Jan 7, 2019	90.11	90.78	89.60	89.74
6985	NYSE	AFG	Fri, Jan 4, 2019	90.34	91.75	90.08	90.47
6984	NYSE	AFG	Thu, Jan 3, 2019	89.06	90.21	88.74	89.10
6983	NYSE	AFG	Wed, Jan 2, 2019	89.26	90.32	88.70	89.47
6982	NYSE	AFG	Mon, Dec 31, 2018	89.51	90.62	89.18	90.53
6981	NYSE	AFG	Fri, Dec 28, 2018	89.49	90.35	88.60	89.38
6980	NYSE	AFG	Thu, Dec 27, 2018	87.38	89.22	86.41	89.19
6979	NYSE	AFG	Wed, Dec 26, 2018	85.27	88.50	84.18	88.47
6978	NYSE	AFG	Mon, Dec 24, 2018	87.67	87.67	85.19	85.28
6977	NYSE	AFG	Fri, Dec 21, 2018	89.21	91.28	88.11	88.24
6976	NYSE	AFG	Thu, Dec 20, 2018	89.04	90.34	88.69	89.38
6975	NYSE	AFG	Wed, Dec 19, 2018	90.51	91.74	89.14	89.63
6974	NYSE	AFG	Tue, Dec 18, 2018	90.40	91.71	90.07	90.53
6973	NYSE	AFG	Mon, Dec 17, 2018	91.22	92.80	89.50	89.94
6972	NYSE	AFG	Fri, Dec 14, 2018	90.67	91.66	90.42	91.42
6971	NYSE	AFG	Thu, Dec 13, 2018	93.10	93.14	91.56	91.59
6970	NYSE	AFG	Wed, Dec 12, 2018	93.75	93.91	92.15	92.28
6969	NYSE	AFG	Tue, Dec 11, 2018	94.61	95.27	92.41	92.47
6968	NYSE	AFG	Mon, Dec 10, 2018	95.04	95.05	92.63	93.63
6967	NYSE	AFG	Fri, Dec 7, 2018	96.93	97.97	94.97	95.19
6966	NYSE	AFG	Thu, Dec 6, 2018	97.90	98.03	95.41	97.34
6965	NYSE	AFG	Tue, Dec 4, 2018	103.02	103.29	99.11	99.36
6964	NYSE	AFG	Mon, Dec 3, 2018	103.26	103.62	101.54	103.06
6963	NYSE	AFG	Fri, Nov 30, 2018	102.84	103.96	102.33	102.36
6962	NYSE	AFG	Thu, Nov 29, 2018	103.54	104.25	102.77	102.80
6961	NYSE	AFG	Wed, Nov 28, 2018	102.72	104.17	101.91	104.04
6960	NYSE	AFG	Tue, Nov 27, 2018	103.34	103.95	102.50	102.86
6959	NYSE	AFG	Mon, Nov 26, 2018	104.05	104.60	103.14	103.44
6958	NYSE	AFG	Fri, Nov 23, 2018	102.16	103.78	102.07	102.97
6957	NYSE	AFG	Wed, Nov 21, 2018	101.58	104.08	101.06	103.12
6956	NYSE	AFG	Tue, Nov 20, 2018	102.90	103.50	101.32	101.58
6955	NYSE	AFG	Mon, Nov 19, 2018	102.63	104.32	102.49	103.28
6954	NYSE	AFG	Fri, Nov 16, 2018	102.60	103.45	102.21	103.08
6953	NYSE	AFG	Thu, Nov 15, 2018	100.06	103.37	99.36	103.15
6952	NYSE	AFG	Wed, Nov 14, 2018	104.76	104.76	101.76	100.66
6951	NYSE	AFG	Tue, Nov 13, 2018	105.13	106.15	104.18	104.31
6950	NYSE	AFG	Mon, Nov 12, 2018	106.32	106.99	104.79	104.91
6949	NYSE	AFG	Fri, Nov 9, 2018	105.95	107.01	105.87	106.49
6948	NYSE	AFG	Thu, Nov 8, 2018	105.45	107.14	105.24	106.18
6947	NYSE	AFG	Wed, Nov 7, 2018	103.78	105.92	103.47	105.77
6946	NYSE	AFG	Tue, Nov 6, 2018	101.63	103.59	101.63	103.31
6945	NYSE	AFG	Mon, Nov 5, 2018	100.84	102.62	100.84	101.99
6944	NYSE	AFG	Fri, Nov 2, 2018	101.15	101.80	99.68	100.29
6943	NYSE	AFG	Thu, Nov 1, 2018	100.03	101.04	99.09	100.52
6942	NYSE	AFG	Wed, Oct 31, 2018	104.00	104.85	99.92	100.03
6941	NYSE	AFG	Tue, Oct 30, 2018	100.61	102.73	100.37	102.59
6940	NYSE	AFG	Mon, Oct 29, 2018	100.45	101.61	99.33	100.18
6939	NYSE	AFG	Fri, Oct 26, 2018	98.99	100.39	98.22	99.55
6938	NYSE	AFG	Thu, Oct 25, 2018	98.99	100.45	98.48	99.80
6937	NYSE	AFG	Wed, Oct 24, 2018	101.39	102.26	98.48	98.54
6936	NYSE	AFG	Tue, Oct 23, 2018	99.79	102.34	99.42	101.65
6935	NYSE	AFG	Mon, Oct 22, 2018	102.62	102.95	100.92	101.24
6934	NYSE	AFG	Fri, Oct 19, 2018	101.09	102.70	100.50	102.22
6933	NYSE	AFG	Thu, Oct 18, 2018	101.91	102.99	101.13	101.47
6932	NYSE	AFG	Wed, Oct 17, 2018	101.81	102.51	100.58	102.02
6931	NYSE	AFG	Tue, Oct 16, 2018	101.81	102.19	100.82	102.08
6930	NYSE	AFG	Mon, Oct 15, 2018	101.41	102.26	101.16	101.23
6929	NYSE	AFG	Fri, Oct 12, 2018	104.95	104.95	100.00	101.68
6928	NYSE	AFG	Thu, Oct 11, 2018	108.35	108.57	103.92	103.66
6927	NYSE	AFG	Wed, Oct 10, 2018	111.66	112.22	109.05	109.13
6926	NYSE	AFG	Tue, Oct 9, 2018	111.55	113.04	111.18	112.06
6925	NYSE	AFG	Mon, Oct 8, 2018	110.29	112.02	110.29	111.82
6924	NYSE	AFG	Fri, Oct 5, 2018	110.85	111.49	110.48	110.61
6923	NYSE	AFG	Thu, Oct 4, 2018	110.46	111.30	110.35	110.85
6922	NYSE	AFG	Wed, Oct 3, 2018	110.96	111.27	109.96	110.50
6921	NYSE	AFG	Tue, Oct 2, 2018	109.83	110.53	109.35	110.45
6920	NYSE	AFG	Mon, Oct 1, 2018	111.37	111.57	109.65	109.99
6919	NYSE	AFG	Fri, Sep 28, 2018	109.60	111.43	109.59	110.97
6918	NYSE	AFG	Thu, Sep 27, 2018	110.52	111.12	110.02	110.07
6917	NYSE	AFG	Wed, Sep 26, 2018	111.51	111.69	110.45	110.51
6916	NYSE	AFG	Tue, Sep 25, 2018	112.34	112.55	111.32	111.44
6915	NYSE	AFG	Mon, Sep 24, 2018	113.49	113.89	111.99	112.00
6914	NYSE	AFG	Fri, Sep 21, 2018	114.39	114.39	113.36	113.51
6913	NYSE	AFG	Thu, Sep 20, 2018	113.87	114.65	113.51	114.34
6912	NYSE	AFG	Wed, Sep 19, 2018	113.21	114.29	113.19	113.49
6911	NYSE	AFG	Tue, Sep 18, 2018	112.05	113.33	111.76	113.17
6910	NYSE	AFG	Mon, Sep 17, 2018	113.07	113.07	111.73	112.03
6909	NYSE	AFG	Fri, Sep 14, 2018	111.41	113.15	111.41	113.01
6908	NYSE	AFG	Thu, Sep 13, 2018	110.19	111.84	110.18	111.22
6907	NYSE	AFG	Wed, Sep 12, 2018	111.86	111.86	109.70	110.00
6906	NYSE	AFG	Tue, Sep 11, 2018	111.45	112.90	110.65	112.12
6905	NYSE	AFG	Mon, Sep 10, 2018	112.72	112.95	111.88	111.93
6904	NYSE	AFG	Fri, Sep 7, 2018	112.91	113.18	112.29	112.53
6903	NYSE	AFG	Thu, Sep 6, 2018	113.04	113.46	112.61	112.91
6902	NYSE	AFG	Wed, Sep 5, 2018	112.12	113.44	112.07	112.97
6901	NYSE	AFG	Tue, Sep 4, 2018	111.42	112.51	111.22	112.45
6900	NYSE	AFG	Fri, Aug 31, 2018	110.79	111.43	110.32	111.36
6899	NYSE	AFG	Thu, Aug 30, 2018	111.22	111.27	110.34	111.12
6898	NYSE	AFG	Wed, Aug 29, 2018	111.41	111.94	110.94	111.45
6897	NYSE	AFG	Tue, Aug 28, 2018	112.53	112.53	111.24	111.37
6896	NYSE	AFG	Mon, Aug 27, 2018	112.01	112.83	111.92	112.24
6895	NYSE	AFG	Fri, Aug 24, 2018	111.20	111.63	110.74	111.47
6894	NYSE	AFG	Thu, Aug 23, 2018	111.91	111.91	110.52	110.88
6893	NYSE	AFG	Wed, Aug 22, 2018	112.90	113.09	111.72	111.80
6892	NYSE	AFG	Tue, Aug 21, 2018	113.81	114.31	113.23	113.48
6891	NYSE	AFG	Mon, Aug 20, 2018	113.45	114.18	113.45	113.82
6890	NYSE	AFG	Fri, Aug 17, 2018	112.38	113.50	112.20	113.30
6889	NYSE	AFG	Thu, Aug 16, 2018	112.16	113.39	112.16	112.80
6888	NYSE	AFG	Wed, Aug 15, 2018	111.01	112.26	111.01	111.52
6887	NYSE	AFG	Tue, Aug 14, 2018	111.16	111.86	110.72	111.54
6886	NYSE	AFG	Mon, Aug 13, 2018	111.00	111.35	110.15	110.72
6885	NYSE	AFG	Fri, Aug 10, 2018	111.07	111.07	110.46	110.77
6884	NYSE	AFG	Thu, Aug 9, 2018	111.63	111.84	111.47	111.64
6883	NYSE	AFG	Wed, Aug 8, 2018	112.20	112.20	111.35	111.66
6882	NYSE	AFG	Tue, Aug 7, 2018	113.34	113.70	112.12	112.22
6881	NYSE	AFG	Mon, Aug 6, 2018	112.73	113.34	112.73	113.09
6880	NYSE	AFG	Fri, Aug 3, 2018	113.49	113.62	112.12	112.78
6879	NYSE	AFG	Thu, Aug 2, 2018	111.56	115.00	109.34	113.64
6878	NYSE	AFG	Wed, Aug 1, 2018	112.72	113.45	112.40	112.71
6877	NYSE	AFG	Tue, Jul 31, 2018	112.09	112.93	111.47	112.69
6876	NYSE	AFG	Mon, Jul 30, 2018	112.16	113.12	111.69	111.82
6875	NYSE	AFG	Fri, Jul 27, 2018	112.94	113.84	112.11	112.49
6874	NYSE	AFG	Thu, Jul 26, 2018	111.74	113.27	111.74	112.94
6873	NYSE	AFG	Wed, Jul 25, 2018	111.30	111.50	110.22	111.35
6872	NYSE	AFG	Tue, Jul 24, 2018	111.17	112.06	110.90	111.23
6871	NYSE	AFG	Mon, Jul 23, 2018	110.00	111.21	109.99	111.00
6870	NYSE	AFG	Fri, Jul 20, 2018	109.74	110.46	109.47	110.11
6869	NYSE	AFG	Thu, Jul 19, 2018	109.05	110.01	108.50	109.97
6868	NYSE	AFG	Wed, Jul 18, 2018	108.99	109.61	108.26	109.45
6867	NYSE	AFG	Tue, Jul 17, 2018	108.66	109.34	108.38	108.94
6866	NYSE	AFG	Mon, Jul 16, 2018	108.28	109.26	108.07	108.52
6865	NYSE	AFG	Fri, Jul 13, 2018	107.31	108.45	107.12	108.11
6864	NYSE	AFG	Thu, Jul 12, 2018	108.68	108.68	107.22	107.47
6863	NYSE	AFG	Wed, Jul 11, 2018	109.01	110.11	108.98	109.58
6862	NYSE	AFG	Tue, Jul 10, 2018	109.82	110.13	108.80	109.48
6861	NYSE	AFG	Mon, Jul 9, 2018	107.86	109.64	107.59	109.62
6860	NYSE	AFG	Fri, Jul 6, 2018	106.31	107.75	105.72	107.32
6859	NYSE	AFG	Thu, Jul 5, 2018	107.48	107.68	106.20	106.53
6858	NYSE	AFG	Tue, Jul 3, 2018	106.03	108.09	106.03	106.88
6857	NYSE	AFG	Mon, Jul 2, 2018	106.90	107.17	105.31	105.66
6856	NYSE	AFG	Fri, Jun 29, 2018	106.66	108.36	106.09	107.33
6855	NYSE	AFG	Thu, Jun 28, 2018	105.54	106.38	105.18	106.18
6854	NYSE	AFG	Wed, Jun 27, 2018	106.79	107.52	105.75	105.81
6853	NYSE	AFG	Tue, Jun 26, 2018	107.72	107.74	106.56	106.88
6852	NYSE	AFG	Mon, Jun 25, 2018	108.00	108.61	107.03	107.62
6851	NYSE	AFG	Fri, Jun 22, 2018	107.65	107.97	106.81	107.96
6850	NYSE	AFG	Thu, Jun 21, 2018	108.65	108.68	107.06	107.22
6849	NYSE	AFG	Wed, Jun 20, 2018	109.99	110.14	108.98	109.04
6848	NYSE	AFG	Tue, Jun 19, 2018	108.93	109.82	108.93	109.69
6847	NYSE	AFG	Mon, Jun 18, 2018	109.18	109.65	108.65	109.53
6846	NYSE	AFG	Fri, Jun 15, 2018	109.40	110.43	108.32	110.38
6845	NYSE	AFG	Thu, Jun 14, 2018	110.10	110.16	109.11	109.77
6844	NYSE	AFG	Wed, Jun 13, 2018	110.00	110.30	107.81	109.75
6843	NYSE	AFG	Tue, Jun 12, 2018	111.21	111.99	109.65	109.80
6842	NYSE	AFG	Mon, Jun 11, 2018	111.80	111.89	110.88	111.11
6841	NYSE	AFG	Fri, Jun 8, 2018	111.13	111.66	110.64	111.63
6840	NYSE	AFG	Thu, Jun 7, 2018	110.99	111.16	109.95	111.11
6839	NYSE	AFG	Wed, Jun 6, 2018	110.41	110.86	109.61	110.81
6838	NYSE	AFG	Tue, Jun 5, 2018	110.08	110.73	109.32	109.94
6837	NYSE	AFG	Mon, Jun 4, 2018	110.71	111.12	110.22	110.39
6836	NYSE	AFG	Fri, Jun 1, 2018	111.03	111.11	110.26	110.39
6835	NYSE	AFG	Thu, May 31, 2018	111.75	111.75	109.79	109.88
6834	NYSE	AFG	Wed, May 30, 2018	110.53	112.28	110.43	111.78
6833	NYSE	AFG	Tue, May 29, 2018	110.51	110.60	108.82	109.56
6832	NYSE	AFG	Fri, May 25, 2018	111.03	111.23	110.62	110.93
6831	NYSE	AFG	Thu, May 24, 2018	111.25	111.67	110.04	111.33
6830	NYSE	AFG	Wed, May 23, 2018	111.46	111.79	110.98	111.49
6829	NYSE	AFG	Tue, May 22, 2018	111.39	112.15	110.94	111.70
6828	NYSE	AFG	Mon, May 21, 2018	110.99	111.84	110.88	111.31
6827	NYSE	AFG	Fri, May 18, 2018	110.55	110.72	109.72	110.44
6826	NYSE	AFG	Thu, May 17, 2018	109.99	110.62	109.69	110.35
6825	NYSE	AFG	Wed, May 16, 2018	110.06	110.41	109.25	109.86
6824	NYSE	AFG	Tue, May 15, 2018	110.13	111.06	109.66	109.99
6823	NYSE	AFG	Mon, May 14, 2018	110.83	111.34	110.42	110.51
6822	NYSE	AFG	Fri, May 11, 2018	111.68	112.20	111.45	111.95
6821	NYSE	AFG	Thu, May 10, 2018	111.12	111.72	110.39	111.71
6820	NYSE	AFG	Wed, May 9, 2018	111.07	111.26	110.30	110.88
6819	NYSE	AFG	Tue, May 8, 2018	110.67	111.11	110.21	110.85
6818	NYSE	AFG	Mon, May 7, 2018	110.14	110.79	109.48	110.60
6817	NYSE	AFG	Fri, May 4, 2018	108.48	110.24	107.85	109.97
6816	NYSE	AFG	Thu, May 3, 2018	117.37	117.50	108.28	108.82
6815	NYSE	AFG	Wed, May 2, 2018	112.74	112.74	110.25	111.30
6814	NYSE	AFG	Tue, May 1, 2018	112.83	113.27	111.88	113.19
6813	NYSE	AFG	Mon, Apr 30, 2018	114.69	115.27	113.17	113.22
6812	NYSE	AFG	Fri, Apr 27, 2018	114.00	115.38	113.87	114.26
6811	NYSE	AFG	Thu, Apr 26, 2018	114.04	114.50	113.35	114.11
6810	NYSE	AFG	Wed, Apr 25, 2018	113.82	115.08	113.69	114.14
6809	NYSE	AFG	Tue, Apr 24, 2018	114.64	115.31	113.30	113.83
6808	NYSE	AFG	Mon, Apr 23, 2018	114.61	115.00	114.17	114.76
6807	NYSE	AFG	Fri, Apr 20, 2018	114.00	114.33	113.39	114.03
6806	NYSE	AFG	Thu, Apr 19, 2018	113.08	113.91	112.94	113.71
6805	NYSE	AFG	Wed, Apr 18, 2018	112.58	113.26	112.40	112.88
6804	NYSE	AFG	Tue, Apr 17, 2018	112.84	112.99	111.80	112.18
6803	NYSE	AFG	Mon, Apr 16, 2018	111.42	112.63	111.17	112.24
6802	NYSE	AFG	Fri, Apr 13, 2018	112.12	112.20	110.31	110.58
6801	NYSE	AFG	Thu, Apr 12, 2018	111.18	112.37	111.18	111.71
6800	NYSE	AFG	Wed, Apr 11, 2018	110.32	111.48	109.45	110.74
6799	NYSE	AFG	Tue, Apr 10, 2018	111.28	112.36	110.60	110.74
6798	NYSE	AFG	Mon, Apr 9, 2018	110.37	111.95	109.73	110.08
6797	NYSE	AFG	Fri, Apr 6, 2018	110.85	112.22	109.15	109.67
6796	NYSE	AFG	Thu, Apr 5, 2018	112.10	112.41	111.48	111.70
6795	NYSE	AFG	Wed, Apr 4, 2018	109.91	112.17	109.54	111.74
6794	NYSE	AFG	Tue, Apr 3, 2018	111.00	111.77	110.05	111.35
6793	NYSE	AFG	Mon, Apr 2, 2018	112.24	113.97	109.27	110.33
6792	NYSE	AFG	Thu, Mar 29, 2018	112.78	113.29	112.13	112.22
6791	NYSE	AFG	Wed, Mar 28, 2018	110.71	113.06	110.45	112.19
6790	NYSE	AFG	Tue, Mar 27, 2018	112.46	112.62	109.97	110.36
6789	NYSE	AFG	Mon, Mar 26, 2018	110.79	112.61	110.09	112.28
6788	NYSE	AFG	Fri, Mar 23, 2018	111.82	112.27	109.18	109.25
6787	NYSE	AFG	Thu, Mar 22, 2018	114.51	114.92	111.75	111.77
6786	NYSE	AFG	Wed, Mar 21, 2018	115.48	116.04	114.99	115.30
6785	NYSE	AFG	Tue, Mar 20, 2018	114.13	115.98	114.11	115.45
6784	NYSE	AFG	Mon, Mar 19, 2018	113.01	114.05	112.79	113.80
6783	NYSE	AFG	Fri, Mar 16, 2018	112.75	113.21	112.07	113.04
6782	NYSE	AFG	Thu, Mar 15, 2018	113.32	113.42	112.30	112.62
6781	NYSE	AFG	Wed, Mar 14, 2018	115.03	115.03	112.73	112.99
6780	NYSE	AFG	Tue, Mar 13, 2018	115.33	115.33	113.90	114.42
6779	NYSE	AFG	Mon, Mar 12, 2018	116.03	116.80	114.17	114.63
6778	NYSE	AFG	Fri, Mar 9, 2018	114.68	116.29	113.93	116.22
6777	NYSE	AFG	Thu, Mar 8, 2018	114.59	114.59	113.06	114.03
6776	NYSE	AFG	Wed, Mar 7, 2018	113.37	114.60	112.94	114.37
6775	NYSE	AFG	Tue, Mar 6, 2018	113.42	114.71	111.87	114.39
6774	NYSE	AFG	Mon, Mar 5, 2018	110.57	113.05	110.57	112.92
6773	NYSE	AFG	Fri, Mar 2, 2018	110.10	110.91	109.26	110.77
6772	NYSE	AFG	Thu, Mar 1, 2018	113.04	113.52	110.25	110.92
6771	NYSE	AFG	Wed, Feb 28, 2018	115.02	115.92	112.76	112.80
6770	NYSE	AFG	Tue, Feb 27, 2018	114.46	115.59	114.19	114.67
6769	NYSE	AFG	Mon, Feb 26, 2018	112.84	114.48	112.70	114.44
6768	NYSE	AFG	Fri, Feb 23, 2018	112.11	112.76	111.69	112.44
6767	NYSE	AFG	Thu, Feb 22, 2018	112.97	113.57	111.57	111.84
6766	NYSE	AFG	Wed, Feb 21, 2018	111.85	113.87	111.85	112.72
6765	NYSE	AFG	Tue, Feb 20, 2018	112.03	112.46	110.93	111.81
6764	NYSE	AFG	Fri, Feb 16, 2018	111.48	112.77	111.39	112.12
6763	NYSE	AFG	Thu, Feb 15, 2018	111.55	111.84	110.78	111.84
6762	NYSE	AFG	Wed, Feb 14, 2018	108.79	110.79	108.56	110.61
6761	NYSE	AFG	Tue, Feb 13, 2018	108.78	109.33	108.08	109.16
6760	NYSE	AFG	Mon, Feb 12, 2018	109.72	110.40	108.27	109.36
6759	NYSE	AFG	Fri, Feb 9, 2018	109.79	109.93	107.02	109.00
6758	NYSE	AFG	Thu, Feb 8, 2018	113.47	113.68	108.41	108.44
6757	NYSE	AFG	Wed, Feb 7, 2018	113.12	114.87	112.26	113.47
6756	NYSE	AFG	Tue, Feb 6, 2018	109.44	113.39	108.54	112.65
6755	NYSE	AFG	Mon, Feb 5, 2018	114.98	116.35	111.86	111.86
6754	NYSE	AFG	Fri, Feb 2, 2018	119.43	119.99	116.09	116.09
6753	NYSE	AFG	Thu, Feb 1, 2018	117.00	121.69	117.00	120.49
6752	NYSE	AFG	Wed, Jan 31, 2018	113.26	114.25	112.84	113.34
6751	NYSE	AFG	Tue, Jan 30, 2018	113.20	114.54	112.97	113.20
6750	NYSE	AFG	Mon, Jan 29, 2018	114.46	115.19	113.83	113.83
6749	NYSE	AFG	Fri, Jan 26, 2018	113.75	114.99	113.33	114.88
6748	NYSE	AFG	Thu, Jan 25, 2018	112.81	113.69	112.53	113.68
6747	NYSE	AFG	Wed, Jan 24, 2018	113.01	113.53	112.16	112.75
6746	NYSE	AFG	Tue, Jan 23, 2018	111.54	112.81	111.13	112.67
6745	NYSE	AFG	Mon, Jan 22, 2018	110.91	111.98	110.48	111.61
6744	NYSE	AFG	Fri, Jan 19, 2018	109.45	110.60	109.45	110.30
6743	NYSE	AFG	Thu, Jan 18, 2018	110.19	110.24	109.09	109.61
6742	NYSE	AFG	Wed, Jan 17, 2018	109.21	110.05	109.01	109.88
6741	NYSE	AFG	Tue, Jan 16, 2018	109.44	109.91	108.68	108.79
6740	NYSE	AFG	Fri, Jan 12, 2018	108.60	109.34	107.88	109.16
6739	NYSE	AFG	Thu, Jan 11, 2018	107.65	108.58	105.89	108.34
6738	NYSE	AFG	Wed, Jan 10, 2018	107.89	108.19	107.28	107.22
6737	NYSE	AFG	Tue, Jan 9, 2018	107.85	108.42	107.29	107.73
6736	NYSE	AFG	Mon, Jan 8, 2018	107.11	107.46	106.30	107.23
6735	NYSE	AFG	Fri, Jan 5, 2018	107.42	107.42	106.66	107.19
6734	NYSE	AFG	Thu, Jan 4, 2018	107.32	108.30	106.93	106.95
6733	NYSE	AFG	Wed, Jan 3, 2018	106.56	107.27	106.38	107.09
6732	NYSE	AFG	Tue, Jan 2, 2018	109.02	109.43	106.46	106.77
6731	NYSE	AFG	Fri, Dec 29, 2017	109.36	109.41	108.50	108.54
6730	NYSE	AFG	Thu, Dec 28, 2017	109.24	109.27	108.63	109.06
6729	NYSE	AFG	Wed, Dec 27, 2017	108.85	109.19	108.31	108.86
6728	NYSE	AFG	Tue, Dec 26, 2017	108.44	109.32	107.89	108.67
6727	NYSE	AFG	Fri, Dec 22, 2017	107.85	108.64	107.75	108.36
6726	NYSE	AFG	Thu, Dec 21, 2017	106.35	108.13	106.29	108.00
6725	NYSE	AFG	Wed, Dec 20, 2017	104.91	106.32	104.53	106.19
6724	NYSE	AFG	Tue, Dec 19, 2017	105.36	105.65	104.79	105.55
6723	NYSE	AFG	Mon, Dec 18, 2017	104.37	105.34	104.04	104.95
6722	NYSE	AFG	Fri, Dec 15, 2017	103.54	104.98	103.54	104.34
6721	NYSE	AFG	Thu, Dec 14, 2017	104.23	104.86	103.20	103.26
6720	NYSE	AFG	Wed, Dec 13, 2017	105.39	105.67	103.94	104.11
6719	NYSE	AFG	Tue, Dec 12, 2017	104.64	105.65	104.64	105.30
6718	NYSE	AFG	Mon, Dec 11, 2017	104.29	104.98	103.97	104.73
6717	NYSE	AFG	Fri, Dec 8, 2017	104.68	104.86	103.80	104.79
6716	NYSE	AFG	Thu, Dec 7, 2017	104.39	104.91	104.23	104.33
6715	NYSE	AFG	Wed, Dec 6, 2017	104.22	104.94	103.84	104.40
6714	NYSE	AFG	Tue, Dec 5, 2017	106.14	106.14	104.49	104.61
6713	NYSE	AFG	Mon, Dec 4, 2017	106.50	106.75	105.43	105.82
6712	NYSE	AFG	Fri, Dec 1, 2017	105.46	105.93	103.13	105.82
6711	NYSE	AFG	Thu, Nov 30, 2017	105.57	105.95	104.14	105.06
6710	NYSE	AFG	Wed, Nov 29, 2017	104.53	106.46	104.53	105.27
6709	NYSE	AFG	Tue, Nov 28, 2017	102.66	104.47	102.42	104.19
6708	NYSE	AFG	Mon, Nov 27, 2017	101.96	103.63	101.96	102.70
6707	NYSE	AFG	Fri, Nov 24, 2017	102.21	102.70	101.48	101.58
6706	NYSE	AFG	Wed, Nov 22, 2017	102.48	102.77	102.01	102.13
6705	NYSE	AFG	Tue, Nov 21, 2017	102.75	103.39	102.31	102.47
6704	NYSE	AFG	Mon, Nov 20, 2017	102.13	102.62	101.93	102.54
6703	NYSE	AFG	Fri, Nov 17, 2017	101.91	102.28	101.78	101.95
6702	NYSE	AFG	Thu, Nov 16, 2017	105.09	105.09	102.11	102.17
6701	NYSE	AFG	Wed, Nov 15, 2017	105.42	106.77	105.38	104.43
6700	NYSE	AFG	Tue, Nov 14, 2017	105.65	106.33	105.47	106.10
6699	NYSE	AFG	Mon, Nov 13, 2017	105.22	106.61	105.20	106.03
6698	NYSE	AFG	Fri, Nov 10, 2017	104.91	105.93	104.81	105.63
6697	NYSE	AFG	Thu, Nov 9, 2017	104.14	105.56	104.13	105.36
6696	NYSE	AFG	Wed, Nov 8, 2017	104.82	105.20	104.35	104.51
6695	NYSE	AFG	Tue, Nov 7, 2017	104.18	105.38	104.00	104.94
6694	NYSE	AFG	Mon, Nov 6, 2017	102.94	104.08	102.75	103.97
6693	NYSE	AFG	Fri, Nov 3, 2017	102.42	102.82	101.97	102.76
6692	NYSE	AFG	Thu, Nov 2, 2017	102.31	104.10	102.26	103.00
6691	NYSE	AFG	Wed, Nov 1, 2017	105.02	105.31	101.02	101.81
6690	NYSE	AFG	Tue, Oct 31, 2017	105.32	105.71	104.96	105.49
6689	NYSE	AFG	Mon, Oct 30, 2017	104.95	106.22	104.83	105.36
6688	NYSE	AFG	Fri, Oct 27, 2017	105.29	105.66	104.70	105.07
6687	NYSE	AFG	Thu, Oct 26, 2017	105.04	105.75	104.66	105.47
6686	NYSE	AFG	Wed, Oct 25, 2017	105.53	105.76	104.47	104.73
6685	NYSE	AFG	Tue, Oct 24, 2017	105.70	106.35	105.44	105.66
6684	NYSE	AFG	Mon, Oct 23, 2017	105.49	105.82	105.00	105.41
6683	NYSE	AFG	Fri, Oct 20, 2017	106.52	106.52	105.16	105.26
6682	NYSE	AFG	Thu, Oct 19, 2017	104.12	105.66	104.12	105.57
6681	NYSE	AFG	Wed, Oct 18, 2017	104.46	105.05	104.25	104.42
6680	NYSE	AFG	Tue, Oct 17, 2017	104.71	104.96	104.02	104.14
6679	NYSE	AFG	Mon, Oct 16, 2017	104.34	105.11	104.04	104.48
6678	NYSE	AFG	Fri, Oct 13, 2017	104.49	104.91	104.00	104.25
6677	NYSE	AFG	Thu, Oct 12, 2017	104.87	104.87	103.99	104.50
6676	NYSE	AFG	Wed, Oct 11, 2017	105.24	105.24	104.36	104.51
6675	NYSE	AFG	Tue, Oct 10, 2017	105.54	105.93	105.08	105.57
6674	NYSE	AFG	Mon, Oct 9, 2017	105.65	105.97	104.79	105.13
6673	NYSE	AFG	Fri, Oct 6, 2017	105.70	106.44	105.27	105.66
6672	NYSE	AFG	Thu, Oct 5, 2017	105.02	105.86	104.81	105.68
6671	NYSE	AFG	Wed, Oct 4, 2017	105.02	105.32	104.49	105.10
6670	NYSE	AFG	Tue, Oct 3, 2017	104.62	105.29	104.51	105.25
6669	NYSE	AFG	Mon, Oct 2, 2017	103.75	104.49	103.10	104.43
6668	NYSE	AFG	Fri, Sep 29, 2017	103.65	104.28	103.14	103.45
6667	NYSE	AFG	Thu, Sep 28, 2017	103.19	103.91	102.66	103.91
6666	NYSE	AFG	Wed, Sep 27, 2017	103.73	104.08	102.98	103.30
6665	NYSE	AFG	Tue, Sep 26, 2017	102.70	103.37	101.73	103.19
6664	NYSE	AFG	Mon, Sep 25, 2017	102.06	102.98	101.82	102.83
6663	NYSE	AFG	Fri, Sep 22, 2017	102.05	102.56	102.05	102.53
6662	NYSE	AFG	Thu, Sep 21, 2017	102.45	103.16	102.08	102.17
6661	NYSE	AFG	Wed, Sep 20, 2017	101.94	102.61	101.34	102.52
6660	NYSE	AFG	Tue, Sep 19, 2017	101.45	102.39	101.44	101.97
6659	NYSE	AFG	Mon, Sep 18, 2017	100.90	101.75	100.75	101.46
6658	NYSE	AFG	Fri, Sep 15, 2017	98.76	100.71	98.71	100.70
6657	NYSE	AFG	Thu, Sep 14, 2017	99.67	99.67	98.48	98.77
6656	NYSE	AFG	Wed, Sep 13, 2017	100.05	100.31	99.19	99.65
6655	NYSE	AFG	Tue, Sep 12, 2017	100.12	100.41	99.01	100.31
6654	NYSE	AFG	Mon, Sep 11, 2017	100.50	101.50	99.63	100.04
6653	NYSE	AFG	Fri, Sep 8, 2017	95.30	98.85	95.30	98.54
6652	NYSE	AFG	Thu, Sep 7, 2017	97.44	97.44	95.19	95.54
6651	NYSE	AFG	Wed, Sep 6, 2017	97.71	98.31	97.42	97.50
6650	NYSE	AFG	Tue, Sep 5, 2017	101.44	101.50	97.51	97.57
6649	NYSE	AFG	Fri, Sep 1, 2017	102.03	103.13	102.01	102.28
6648	NYSE	AFG	Thu, Aug 31, 2017	101.93	102.15	101.37	101.81
6647	NYSE	AFG	Wed, Aug 30, 2017	101.19	101.85	101.13	101.60
6646	NYSE	AFG	Tue, Aug 29, 2017	101.00	101.80	101.00	101.28
6645	NYSE	AFG	Mon, Aug 28, 2017	102.31	102.31	101.20	101.51
6644	NYSE	AFG	Fri, Aug 25, 2017	101.80	102.87	101.71	102.39
6643	NYSE	AFG	Thu, Aug 24, 2017	102.34	102.34	101.29	101.32
6642	NYSE	AFG	Wed, Aug 23, 2017	101.94	102.50	101.80	101.89
6641	NYSE	AFG	Tue, Aug 22, 2017	102.14	102.40	101.72	102.34
6640	NYSE	AFG	Mon, Aug 21, 2017	101.67	102.13	101.32	101.92
6639	NYSE	AFG	Fri, Aug 18, 2017	102.04	102.59	101.55	101.66
6638	NYSE	AFG	Thu, Aug 17, 2017	103.90	104.39	102.20	102.29
6637	NYSE	AFG	Wed, Aug 16, 2017	104.82	105.23	104.35	104.47
6636	NYSE	AFG	Tue, Aug 15, 2017	104.68	104.99	104.05	104.65
6635	NYSE	AFG	Mon, Aug 14, 2017	104.04	104.60	103.69	104.44
6634	NYSE	AFG	Fri, Aug 11, 2017	103.32	104.71	103.32	103.50
6633	NYSE	AFG	Thu, Aug 10, 2017	104.70	105.30	104.18	104.26
6632	NYSE	AFG	Wed, Aug 9, 2017	104.24	105.33	104.01	105.28
6631	NYSE	AFG	Tue, Aug 8, 2017	104.78	105.40	104.32	104.67
6630	NYSE	AFG	Mon, Aug 7, 2017	104.81	105.13	104.50	104.87
6629	NYSE	AFG	Fri, Aug 4, 2017	105.00	105.00	104.12	104.65
6628	NYSE	AFG	Thu, Aug 3, 2017	105.10	105.31	103.84	104.52
6627	NYSE	AFG	Wed, Aug 2, 2017	103.38	105.58	103.04	104.89
6626	NYSE	AFG	Tue, Aug 1, 2017	101.80	101.96	101.21	101.92
6625	NYSE	AFG	Mon, Jul 31, 2017	101.28	101.72	100.81	101.40
6624	NYSE	AFG	Fri, Jul 28, 2017	99.58	101.27	99.58	101.10
6623	NYSE	AFG	Thu, Jul 27, 2017	100.69	100.69	99.37	99.73
6622	NYSE	AFG	Wed, Jul 26, 2017	102.51	102.72	100.47	100.73
6621	NYSE	AFG	Tue, Jul 25, 2017	102.12	102.92	102.12	102.77
6620	NYSE	AFG	Mon, Jul 24, 2017	100.73	101.77	100.73	101.66
6619	NYSE	AFG	Fri, Jul 21, 2017	100.79	101.00	100.32	100.59
6618	NYSE	AFG	Thu, Jul 20, 2017	100.67	101.35	100.38	100.94
6617	NYSE	AFG	Wed, Jul 19, 2017	99.82	100.59	99.75	100.58
6616	NYSE	AFG	Tue, Jul 18, 2017	99.90	100.13	99.07	99.56
6615	NYSE	AFG	Mon, Jul 17, 2017	99.53	100.48	98.99	100.32
6614	NYSE	AFG	Fri, Jul 14, 2017	99.51	100.06	99.29	99.70
6613	NYSE	AFG	Thu, Jul 13, 2017	99.28	99.98	98.99	99.89
6612	NYSE	AFG	Wed, Jul 12, 2017	99.29	99.95	99.04	99.20
6611	NYSE	AFG	Tue, Jul 11, 2017	101.23	101.58	99.33	99.21
6610	NYSE	AFG	Mon, Jul 10, 2017	101.43	101.90	101.07	101.37
6609	NYSE	AFG	Fri, Jul 7, 2017	100.96	101.64	100.45	101.56
6608	NYSE	AFG	Thu, Jul 6, 2017	101.55	101.86	100.53	100.74
6607	NYSE	AFG	Wed, Jul 5, 2017	101.42	102.05	100.88	101.69
6606	NYSE	AFG	Mon, Jul 3, 2017	99.82	102.76	99.39	101.45
6605	NYSE	AFG	Fri, Jun 30, 2017	99.80	99.98	98.70	99.37
6604	NYSE	AFG	Thu, Jun 29, 2017	100.09	100.24	98.94	99.51
6603	NYSE	AFG	Wed, Jun 28, 2017	99.00	99.71	98.65	99.55
6602	NYSE	AFG	Tue, Jun 27, 2017	98.85	99.65	98.50	98.56
6601	NYSE	AFG	Mon, Jun 26, 2017	98.48	99.13	98.45	99.00
6600	NYSE	AFG	Fri, Jun 23, 2017	99.05	99.35	98.20	98.39
6599	NYSE	AFG	Thu, Jun 22, 2017	100.10	100.46	98.96	99.05
6598	NYSE	AFG	Wed, Jun 21, 2017	101.38	101.67	100.21	100.31
6597	NYSE	AFG	Tue, Jun 20, 2017	101.92	102.18	101.38	101.41
6596	NYSE	AFG	Mon, Jun 19, 2017	102.88	103.19	101.45	102.07
6595	NYSE	AFG	Fri, Jun 16, 2017	101.50	102.50	101.49	102.43
6594	NYSE	AFG	Thu, Jun 15, 2017	100.63	101.91	100.12	101.90
6593	NYSE	AFG	Wed, Jun 14, 2017	100.41	101.16	100.10	101.16
6592	NYSE	AFG	Tue, Jun 13, 2017	100.00	100.58	99.85	100.45
6591	NYSE	AFG	Mon, Jun 12, 2017	99.50	99.84	98.98	99.82
6590	NYSE	AFG	Fri, Jun 9, 2017	98.39	99.60	98.32	99.48
6589	NYSE	AFG	Thu, Jun 8, 2017	97.68	98.72	97.40	98.27
6588	NYSE	AFG	Wed, Jun 7, 2017	98.10	98.43	97.59	97.72
6587	NYSE	AFG	Tue, Jun 6, 2017	98.42	98.81	97.81	98.10
6586	NYSE	AFG	Mon, Jun 5, 2017	99.68	100.28	98.63	98.65
6585	NYSE	AFG	Fri, Jun 2, 2017	100.14	100.49	99.63	99.90
6584	NYSE	AFG	Thu, Jun 1, 2017	100.19	100.30	98.99	100.30
6583	NYSE	AFG	Wed, May 31, 2017	99.05	100.21	98.56	99.85
6582	NYSE	AFG	Tue, May 30, 2017	98.84	99.06	97.82	99.02
6581	NYSE	AFG	Fri, May 26, 2017	98.82	99.10	98.21	98.84
6580	NYSE	AFG	Thu, May 25, 2017	98.78	99.03	98.22	98.78
6579	NYSE	AFG	Wed, May 24, 2017	98.86	99.05	98.41	98.63
6578	NYSE	AFG	Tue, May 23, 2017	97.89	98.78	97.85	98.45
6577	NYSE	AFG	Mon, May 22, 2017	97.59	98.54	97.49	98.34
6576	NYSE	AFG	Fri, May 19, 2017	97.00	97.65	96.57	97.34
6575	NYSE	AFG	Thu, May 18, 2017	96.21	97.68	96.05	97.00
6574	NYSE	AFG	Wed, May 17, 2017	95.79	96.53	95.44	96.21
6573	NYSE	AFG	Tue, May 16, 2017	97.94	97.94	96.73	96.84
6572	NYSE	AFG	Mon, May 15, 2017	97.03	97.67	97.03	97.62
6571	NYSE	AFG	Fri, May 12, 2017	97.51	97.64	96.78	97.03
6570	NYSE	AFG	Thu, May 11, 2017	96.32	97.67	96.18	97.51
6569	NYSE	AFG	Wed, May 10, 2017	98.06	98.36	97.44	96.72
6568	NYSE	AFG	Tue, May 9, 2017	98.84	99.00	97.52	97.66
6567	NYSE	AFG	Mon, May 8, 2017	99.99	99.99	98.29	98.55
6566	NYSE	AFG	Fri, May 5, 2017	100.35	100.58	98.96	99.49
6565	NYSE	AFG	Thu, May 4, 2017	97.38	100.47	97.38	100.40
6564	NYSE	AFG	Wed, May 3, 2017	96.75	97.19	96.39	96.64
6563	NYSE	AFG	Tue, May 2, 2017	97.97	98.37	96.75	96.83
6562	NYSE	AFG	Mon, May 1, 2017	97.37	98.24	97.06	97.95
6561	NYSE	AFG	Fri, Apr 28, 2017	98.49	98.54	97.29	97.31
6560	NYSE	AFG	Thu, Apr 27, 2017	98.33	98.82	98.18	98.38
6559	NYSE	AFG	Wed, Apr 26, 2017	98.41	99.33	98.09	98.35
6558	NYSE	AFG	Tue, Apr 25, 2017	97.80	98.49	97.55	98.17
6557	NYSE	AFG	Mon, Apr 24, 2017	96.70	97.49	96.55	97.23
6556	NYSE	AFG	Fri, Apr 21, 2017	95.15	96.07	95.15	95.79
6555	NYSE	AFG	Thu, Apr 20, 2017	95.11	96.20	93.89	95.81
6554	NYSE	AFG	Wed, Apr 19, 2017	94.70	95.36	94.51	95.05
6553	NYSE	AFG	Tue, Apr 18, 2017	94.49	94.65	93.77	94.40
6552	NYSE	AFG	Mon, Apr 17, 2017	93.25	94.83	93.25	94.69
6551	NYSE	AFG	Thu, Apr 13, 2017	94.21	94.48	93.27	93.29
6550	NYSE	AFG	Wed, Apr 12, 2017	95.00	95.00	93.69	94.32
6549	NYSE	AFG	Tue, Apr 11, 2017	94.41	94.96	93.74	94.94
6548	NYSE	AFG	Mon, Apr 10, 2017	94.15	94.91	94.14	94.46
6547	NYSE	AFG	Fri, Apr 7, 2017	94.29	94.64	93.84	94.27
6546	NYSE	AFG	Thu, Apr 6, 2017	94.07	94.97	93.77	94.72
6545	NYSE	AFG	Wed, Apr 5, 2017	95.46	96.00	93.98	94.25
6544	NYSE	AFG	Tue, Apr 4, 2017	94.31	95.48	94.31	95.36
6543	NYSE	AFG	Mon, Apr 3, 2017	95.05	95.63	94.20	94.49
6542	NYSE	AFG	Fri, Mar 31, 2017	95.47	95.99	94.98	95.42
6541	NYSE	AFG	Thu, Mar 30, 2017	94.19	95.42	94.19	95.42
6540	NYSE	AFG	Wed, Mar 29, 2017	94.33	94.48	93.83	94.18
6539	NYSE	AFG	Tue, Mar 28, 2017	93.37	94.87	93.12	94.53
6538	NYSE	AFG	Mon, Mar 27, 2017	92.95	93.77	92.45	93.52
6537	NYSE	AFG	Fri, Mar 24, 2017	93.95	94.32	93.10	93.39
6536	NYSE	AFG	Thu, Mar 23, 2017	93.91	94.99	93.45	94.45
6535	NYSE	AFG	Wed, Mar 22, 2017	94.00	94.18	93.25	93.99
6534	NYSE	AFG	Tue, Mar 21, 2017	96.01	96.01	94.04	94.25
6533	NYSE	AFG	Mon, Mar 20, 2017	95.86	95.89	95.27	95.58
6532	NYSE	AFG	Fri, Mar 17, 2017	96.20	96.35	95.59	95.98
6531	NYSE	AFG	Thu, Mar 16, 2017	96.49	97.00	95.74	96.19
6530	NYSE	AFG	Wed, Mar 15, 2017	96.73	96.89	95.84	96.24
6529	NYSE	AFG	Tue, Mar 14, 2017	95.89	96.60	95.66	96.40
6528	NYSE	AFG	Mon, Mar 13, 2017	95.82	96.34	95.70	96.01
6527	NYSE	AFG	Fri, Mar 10, 2017	96.00	96.18	95.59	96.10
6526	NYSE	AFG	Thu, Mar 9, 2017	95.44	95.89	95.21	95.70
6525	NYSE	AFG	Wed, Mar 8, 2017	94.95	95.63	94.75	95.21
6524	NYSE	AFG	Tue, Mar 7, 2017	94.71	95.02	94.46	94.69
6523	NYSE	AFG	Mon, Mar 6, 2017	94.69	95.14	94.34	94.80
6522	NYSE	AFG	Fri, Mar 3, 2017	94.29	95.52	94.19	95.17
6521	NYSE	AFG	Thu, Mar 2, 2017	95.05	95.68	94.32	94.47
6520	NYSE	AFG	Wed, Mar 1, 2017	94.50	95.90	94.50	95.75
6519	NYSE	AFG	Tue, Feb 28, 2017	93.99	94.55	93.73	94.06
6518	NYSE	AFG	Mon, Feb 27, 2017	94.00	94.47	94.00	94.46
6517	NYSE	AFG	Fri, Feb 24, 2017	94.45	94.50	93.86	94.23
6516	NYSE	AFG	Thu, Feb 23, 2017	95.17	95.22	94.32	95.03
6515	NYSE	AFG	Wed, Feb 22, 2017	94.04	94.93	93.94	94.87
6514	NYSE	AFG	Tue, Feb 21, 2017	93.80	94.43	93.53	94.42
6513	NYSE	AFG	Fri, Feb 17, 2017	93.45	93.45	92.56	93.42
6512	NYSE	AFG	Thu, Feb 16, 2017	92.74	93.64	92.69	93.52
6511	NYSE	AFG	Wed, Feb 15, 2017	92.39	92.66	91.81	92.65
6510	NYSE	AFG	Tue, Feb 14, 2017	91.53	92.59	91.53	92.50
6509	NYSE	AFG	Mon, Feb 13, 2017	91.48	92.23	91.27	91.92
6508	NYSE	AFG	Fri, Feb 10, 2017	91.65	91.89	91.06	91.55
6507	NYSE	AFG	Thu, Feb 9, 2017	90.45	91.19	90.35	91.19
6506	NYSE	AFG	Wed, Feb 8, 2017	90.90	91.55	90.21	90.29
6505	NYSE	AFG	Tue, Feb 7, 2017	91.29	91.68	90.64	91.11
6504	NYSE	AFG	Mon, Feb 6, 2017	90.74	91.27	90.21	90.98
6503	NYSE	AFG	Fri, Feb 3, 2017	91.49	92.38	90.61	90.81
6502	NYSE	AFG	Thu, Feb 2, 2017	89.35	91.07	88.01	90.96
6501	NYSE	AFG	Wed, Feb 1, 2017	86.25	87.25	86.01	86.54
6500	NYSE	AFG	Tue, Jan 31, 2017	86.47	86.82	85.69	86.17
6499	NYSE	AFG	Mon, Jan 30, 2017	86.51	86.61	85.94	86.43
6498	NYSE	AFG	Fri, Jan 27, 2017	87.74	88.01	86.92	87.02
6497	NYSE	AFG	Thu, Jan 26, 2017	88.01	88.01	87.47	87.72
6496	NYSE	AFG	Wed, Jan 25, 2017	87.25	87.93	87.25	87.74
6495	NYSE	AFG	Tue, Jan 24, 2017	86.26	87.14	86.20	86.84
6494	NYSE	AFG	Mon, Jan 23, 2017	86.26	86.52	85.84	85.86
6493	NYSE	AFG	Fri, Jan 20, 2017	86.52	86.95	86.13	86.28
6492	NYSE	AFG	Thu, Jan 19, 2017	87.00	87.24	85.57	86.32
6491	NYSE	AFG	Wed, Jan 18, 2017	86.69	87.38	86.45	86.74
6490	NYSE	AFG	Tue, Jan 17, 2017	86.57	87.01	86.19	86.31
6489	NYSE	AFG	Fri, Jan 13, 2017	87.16	88.00	87.12	87.39
6488	NYSE	AFG	Thu, Jan 12, 2017	87.62	87.62	86.26	86.99
6487	NYSE	AFG	Wed, Jan 11, 2017	86.89	87.73	86.64	87.73
6486	NYSE	AFG	Tue, Jan 10, 2017	87.03	87.89	86.83	86.82
6485	NYSE	AFG	Mon, Jan 9, 2017	87.92	87.92	86.75	86.75
6484	NYSE	AFG	Fri, Jan 6, 2017	87.80	88.13	87.64	87.84
6483	NYSE	AFG	Thu, Jan 5, 2017	88.75	88.92	87.49	87.84
6482	NYSE	AFG	Wed, Jan 4, 2017	88.16	89.22	88.16	88.78
6481	NYSE	AFG	Tue, Jan 3, 2017	88.54	88.77	87.49	87.86
6480	NYSE	AFG	Fri, Dec 30, 2016	88.28	88.54	87.68	88.12
6479	NYSE	AFG	Thu, Dec 29, 2016	87.38	88.09	87.38	88.05
6478	NYSE	AFG	Wed, Dec 28, 2016	88.00	88.07	87.58	87.68
6477	NYSE	AFG	Tue, Dec 27, 2016	87.62	88.04	87.53	87.72
6476	NYSE	AFG	Fri, Dec 23, 2016	87.28	87.77	87.28	87.63
6475	NYSE	AFG	Thu, Dec 22, 2016	87.27	87.54	86.86	87.54
6474	NYSE	AFG	Wed, Dec 21, 2016	87.62	87.69	87.20	87.36
6473	NYSE	AFG	Tue, Dec 20, 2016	87.34	87.58	87.08	87.58
6472	NYSE	AFG	Mon, Dec 19, 2016	86.70	87.50	86.38	87.09
6471	NYSE	AFG	Fri, Dec 16, 2016	86.07	86.73	85.82	86.45
6470	NYSE	AFG	Thu, Dec 15, 2016	85.50	86.03	85.35	85.64
6469	NYSE	AFG	Wed, Dec 14, 2016	86.01	86.50	85.26	85.55
6468	NYSE	AFG	Tue, Dec 13, 2016	86.28	86.44	85.58	85.98
6467	NYSE	AFG	Mon, Dec 12, 2016	86.29	86.47	85.72	86.03
6466	NYSE	AFG	Fri, Dec 9, 2016	85.49	86.01	85.07	86.01
6465	NYSE	AFG	Thu, Dec 8, 2016	84.96	85.44	84.04	85.37
6464	NYSE	AFG	Wed, Dec 7, 2016	84.61	84.88	84.06	84.76
6463	NYSE	AFG	Tue, Dec 6, 2016	83.17	84.08	82.92	84.05
6462	NYSE	AFG	Mon, Dec 5, 2016	82.77	83.00	82.56	82.99
6461	NYSE	AFG	Fri, Dec 2, 2016	82.07	82.79	82.07	82.26
6460	NYSE	AFG	Thu, Dec 1, 2016	82.54	82.97	82.32	82.87
6459	NYSE	AFG	Wed, Nov 30, 2016	82.81	82.93	82.20	82.23
6458	NYSE	AFG	Tue, Nov 29, 2016	82.05	82.56	81.80	82.44
6457	NYSE	AFG	Mon, Nov 28, 2016	82.20	82.37	81.94	82.00
6456	NYSE	AFG	Fri, Nov 25, 2016	82.00	82.35	81.90	82.29
6455	NYSE	AFG	Wed, Nov 23, 2016	81.53	81.78	81.33	81.76
6454	NYSE	AFG	Tue, Nov 22, 2016	81.06	81.50	80.73	81.36
6453	NYSE	AFG	Mon, Nov 21, 2016	80.49	80.62	79.95	80.62
6452	NYSE	AFG	Fri, Nov 18, 2016	81.46	81.46	80.83	81.18
6451	NYSE	AFG	Thu, Nov 17, 2016	80.12	81.40	80.04	81.10
6450	NYSE	AFG	Wed, Nov 16, 2016	80.20	80.54	79.99	80.14
6449	NYSE	AFG	Tue, Nov 15, 2016	80.65	80.65	79.55	80.64
6448	NYSE	AFG	Mon, Nov 14, 2016	80.41	81.12	80.18	80.56
6447	NYSE	AFG	Fri, Nov 11, 2016	78.56	80.30	78.31	80.24
6446	NYSE	AFG	Thu, Nov 10, 2016	77.78	78.52	77.32	78.50
6445	NYSE	AFG	Wed, Nov 9, 2016	76.41	77.54	75.88	77.15
6444	NYSE	AFG	Tue, Nov 8, 2016	75.39	76.71	75.39	76.36
6443	NYSE	AFG	Mon, Nov 7, 2016	75.26	76.21	75.05	75.61
6442	NYSE	AFG	Fri, Nov 4, 2016	74.56	74.92	74.27	74.27
6441	NYSE	AFG	Thu, Nov 3, 2016	75.88	76.23	74.30	74.48
6440	NYSE	AFG	Wed, Nov 2, 2016	73.95	76.33	73.38	76.02
6439	NYSE	AFG	Tue, Nov 1, 2016	74.48	74.70	73.47	73.93
6438	NYSE	AFG	Mon, Oct 31, 2016	74.76	74.93	74.38	74.50
6437	NYSE	AFG	Fri, Oct 28, 2016	74.70	75.41	74.13	74.40
6436	NYSE	AFG	Thu, Oct 27, 2016	75.16	75.27	74.52	74.82
6435	NYSE	AFG	Wed, Oct 26, 2016	74.58	75.56	74.58	75.12
6434	NYSE	AFG	Tue, Oct 25, 2016	74.68	74.85	74.09	74.83
6433	NYSE	AFG	Mon, Oct 24, 2016	75.16	75.37	74.70	74.78
6432	NYSE	AFG	Fri, Oct 21, 2016	74.48	74.75	73.91	74.72
6431	NYSE	AFG	Thu, Oct 20, 2016	75.57	75.64	74.53	74.59
6430	NYSE	AFG	Wed, Oct 19, 2016	76.23	76.23	75.72	75.87
6429	NYSE	AFG	Tue, Oct 18, 2016	76.88	76.94	75.75	75.97
6428	NYSE	AFG	Mon, Oct 17, 2016	76.22	76.48	76.18	76.38
6427	NYSE	AFG	Fri, Oct 14, 2016	76.15	76.54	75.88	76.25
6426	NYSE	AFG	Thu, Oct 13, 2016	75.93	75.96	75.46	75.75
6425	NYSE	AFG	Wed, Oct 12, 2016	75.73	76.47	75.61	76.40
6424	NYSE	AFG	Tue, Oct 11, 2016	76.11	76.35	75.41	75.61
6423	NYSE	AFG	Mon, Oct 10, 2016	76.47	76.93	76.27	76.36
6422	NYSE	AFG	Fri, Oct 7, 2016	76.00	76.55	75.76	76.02
6421	NYSE	AFG	Thu, Oct 6, 2016	76.21	76.62	75.44	75.87
6420	NYSE	AFG	Wed, Oct 5, 2016	75.49	76.24	75.41	76.06
6419	NYSE	AFG	Tue, Oct 4, 2016	74.29	75.17	74.07	75.08
6418	NYSE	AFG	Mon, Oct 3, 2016	74.91	74.97	74.01	74.37
6417	NYSE	AFG	Fri, Sep 30, 2016	74.78	75.21	74.69	75.00
6416	NYSE	AFG	Thu, Sep 29, 2016	74.96	75.19	74.25	74.53
6415	NYSE	AFG	Wed, Sep 28, 2016	74.39	75.13	73.93	75.10
6414	NYSE	AFG	Tue, Sep 27, 2016	73.74	74.18	73.54	74.01
6413	NYSE	AFG	Mon, Sep 26, 2016	74.23	74.44	73.65	73.70
6412	NYSE	AFG	Fri, Sep 23, 2016	75.51	75.64	74.40	74.40
6411	NYSE	AFG	Thu, Sep 22, 2016	75.75	76.03	75.50	75.96
6410	NYSE	AFG	Wed, Sep 21, 2016	74.72	75.51	74.59	75.49
6409	NYSE	AFG	Tue, Sep 20, 2016	75.18	75.24	74.39	74.39
6408	NYSE	AFG	Mon, Sep 19, 2016	74.74	75.12	74.36	74.76
6407	NYSE	AFG	Fri, Sep 16, 2016	74.26	74.78	73.76	74.48
6406	NYSE	AFG	Thu, Sep 15, 2016	73.73	74.90	73.42	74.81
6405	NYSE	AFG	Wed, Sep 14, 2016	74.60	74.62	73.71	73.81
6404	NYSE	AFG	Tue, Sep 13, 2016	74.57	74.74	74.18	74.39
6403	NYSE	AFG	Mon, Sep 12, 2016	73.92	75.24	73.70	75.12
6402	NYSE	AFG	Fri, Sep 9, 2016	74.60	75.06	74.21	74.23
6401	NYSE	AFG	Thu, Sep 8, 2016	75.06	75.40	75.01	75.13
6400	NYSE	AFG	Wed, Sep 7, 2016	75.19	75.36	74.64	75.34
6399	NYSE	AFG	Tue, Sep 6, 2016	75.00	75.22	74.48	75.17
6398	NYSE	AFG	Fri, Sep 2, 2016	75.04	75.14	74.67	75.07
6397	NYSE	AFG	Thu, Sep 1, 2016	75.06	75.42	74.39	74.85
6396	NYSE	AFG	Wed, Aug 31, 2016	75.63	75.80	74.83	75.15
6395	NYSE	AFG	Tue, Aug 30, 2016	75.07	75.67	74.89	75.63
6394	NYSE	AFG	Mon, Aug 29, 2016	74.64	75.33	74.64	75.14
6393	NYSE	AFG	Fri, Aug 26, 2016	74.53	75.06	74.09	74.38
6392	NYSE	AFG	Thu, Aug 25, 2016	74.04	74.57	74.04	74.44
6391	NYSE	AFG	Wed, Aug 24, 2016	74.05	74.24	73.87	74.15
6390	NYSE	AFG	Tue, Aug 23, 2016	74.38	74.40	73.85	73.85
6389	NYSE	AFG	Mon, Aug 22, 2016	73.91	74.22	73.84	74.22
6388	NYSE	AFG	Fri, Aug 19, 2016	73.96	74.25	73.89	74.08
6387	NYSE	AFG	Thu, Aug 18, 2016	73.81	74.35	73.65	74.34
6386	NYSE	AFG	Wed, Aug 17, 2016	73.54	74.03	73.40	73.68
6385	NYSE	AFG	Tue, Aug 16, 2016	73.82	74.41	73.59	73.61
6384	NYSE	AFG	Mon, Aug 15, 2016	73.99	74.23	73.74	74.21
6383	NYSE	AFG	Fri, Aug 12, 2016	74.00	74.00	73.64	73.92
6382	NYSE	AFG	Thu, Aug 11, 2016	73.54	73.85	73.45	73.54
6381	NYSE	AFG	Wed, Aug 10, 2016	73.47	73.71	73.39	73.57
6380	NYSE	AFG	Tue, Aug 9, 2016	73.72	73.87	73.35	73.52
6379	NYSE	AFG	Mon, Aug 8, 2016	73.17	73.86	73.17	73.55
6378	NYSE	AFG	Fri, Aug 5, 2016	72.25	73.23	72.14	73.21
6377	NYSE	AFG	Thu, Aug 4, 2016	71.71	72.08	71.30	71.99
6376	NYSE	AFG	Wed, Aug 3, 2016	72.69	72.77	71.51	71.71
6375	NYSE	AFG	Tue, Aug 2, 2016	72.84	72.96	72.59	72.78
6374	NYSE	AFG	Mon, Aug 1, 2016	73.03	73.22	72.60	72.76
6373	NYSE	AFG	Fri, Jul 29, 2016	73.39	73.49	72.92	73.10
6372	NYSE	AFG	Thu, Jul 28, 2016	73.33	73.87	73.27	73.66
6371	NYSE	AFG	Wed, Jul 27, 2016	73.50	73.81	73.23	73.64
6370	NYSE	AFG	Tue, Jul 26, 2016	73.21	73.93	73.09	73.73
6369	NYSE	AFG	Mon, Jul 25, 2016	72.76	73.08	72.62	73.03
6368	NYSE	AFG	Fri, Jul 22, 2016	72.00	72.99	72.00	72.90
6367	NYSE	AFG	Thu, Jul 21, 2016	72.01	72.21	71.77	71.90
6366	NYSE	AFG	Wed, Jul 20, 2016	72.15	72.59	71.94	72.22
6365	NYSE	AFG	Tue, Jul 19, 2016	71.55	72.00	71.14	72.00
6364	NYSE	AFG	Mon, Jul 18, 2016	72.22	72.68	70.82	71.70
6363	NYSE	AFG	Fri, Jul 15, 2016	72.59	72.66	72.20	72.31
6362	NYSE	AFG	Thu, Jul 14, 2016	72.01	72.88	72.01	72.63
6361	NYSE	AFG	Wed, Jul 13, 2016	72.80	72.80	72.24	72.31
6360	NYSE	AFG	Tue, Jul 12, 2016	73.05	73.44	72.85	72.61
6359	NYSE	AFG	Mon, Jul 11, 2016	73.43	73.43	72.89	72.96
6358	NYSE	AFG	Fri, Jul 8, 2016	72.93	73.30	72.47	73.07
6357	NYSE	AFG	Thu, Jul 7, 2016	72.41	72.78	71.78	72.04
6356	NYSE	AFG	Wed, Jul 6, 2016	71.93	72.25	71.74	72.21
6355	NYSE	AFG	Tue, Jul 5, 2016	72.63	72.73	72.06	72.13
6354	NYSE	AFG	Fri, Jul 1, 2016	74.31	74.31	73.23	73.36
6353	NYSE	AFG	Thu, Jun 30, 2016	72.29	73.95	71.78	73.93
6352	NYSE	AFG	Wed, Jun 29, 2016	71.23	72.11	71.06	72.02
6351	NYSE	AFG	Tue, Jun 28, 2016	69.95	70.75	69.50	70.74
6350	NYSE	AFG	Mon, Jun 27, 2016	69.74	69.98	69.06	69.25
6349	NYSE	AFG	Fri, Jun 24, 2016	71.21	72.62	70.28	70.98
6348	NYSE	AFG	Thu, Jun 23, 2016	72.95	73.83	72.89	73.77
6347	NYSE	AFG	Wed, Jun 22, 2016	72.21	72.74	72.18	72.30
6346	NYSE	AFG	Tue, Jun 21, 2016	72.00	72.28	71.59	72.01
6345	NYSE	AFG	Mon, Jun 20, 2016	71.78	72.29	71.49	71.70
6344	NYSE	AFG	Fri, Jun 17, 2016	71.28	71.67	70.62	70.96
6343	NYSE	AFG	Thu, Jun 16, 2016	70.72	71.36	70.60	71.26
6342	NYSE	AFG	Wed, Jun 15, 2016	71.74	71.74	71.07	71.19
6341	NYSE	AFG	Tue, Jun 14, 2016	71.51	71.88	71.15	71.68
6340	NYSE	AFG	Mon, Jun 13, 2016	72.24	72.49	71.45	71.46
6339	NYSE	AFG	Fri, Jun 10, 2016	72.22	72.60	71.84	72.24
6338	NYSE	AFG	Thu, Jun 9, 2016	72.51	72.96	71.96	72.67
6337	NYSE	AFG	Wed, Jun 8, 2016	72.37	73.17	72.37	72.78
6336	NYSE	AFG	Tue, Jun 7, 2016	72.76	72.97	72.48	72.49
6335	NYSE	AFG	Mon, Jun 6, 2016	72.56	73.13	72.51	72.54
6334	NYSE	AFG	Fri, Jun 3, 2016	72.90	72.92	72.19	72.69
6333	NYSE	AFG	Thu, Jun 2, 2016	73.13	73.34	72.82	73.11
6332	NYSE	AFG	Wed, Jun 1, 2016	73.20	73.43	72.82	73.23
6331	NYSE	AFG	Tue, May 31, 2016	73.14	73.79	72.91	73.28
6330	NYSE	AFG	Fri, May 27, 2016	72.45	73.32	72.13	73.25
6329	NYSE	AFG	Thu, May 26, 2016	72.36	72.62	72.06	72.39
6328	NYSE	AFG	Wed, May 25, 2016	72.55	72.85	72.32	72.34
6327	NYSE	AFG	Tue, May 24, 2016	72.02	72.94	72.02	72.56
6326	NYSE	AFG	Mon, May 23, 2016	71.85	72.18	71.58	71.85
6325	NYSE	AFG	Fri, May 20, 2016	71.57	72.42	71.57	71.95
6324	NYSE	AFG	Thu, May 19, 2016	71.29	71.66	70.86	71.35
6323	NYSE	AFG	Wed, May 18, 2016	70.40	71.88	70.39	71.67
6322	NYSE	AFG	Tue, May 17, 2016	71.22	71.50	70.12	70.56
6321	NYSE	AFG	Mon, May 16, 2016	71.16	71.50	70.98	71.16
6320	NYSE	AFG	Fri, May 13, 2016	71.59	71.89	71.01	71.17
6319	NYSE	AFG	Thu, May 12, 2016	71.13	71.71	71.07	71.71
6318	NYSE	AFG	Wed, May 11, 2016	71.44	72.00	71.01	71.02
6317	NYSE	AFG	Tue, May 10, 2016	71.50	71.89	71.03	71.79
6316	NYSE	AFG	Mon, May 9, 2016	70.46	71.39	70.28	71.17
6315	NYSE	AFG	Fri, May 6, 2016	70.16	70.95	70.08	70.82
6314	NYSE	AFG	Thu, May 5, 2016	69.86	70.37	69.80	70.23
6313	NYSE	AFG	Wed, May 4, 2016	69.73	70.14	69.26	69.59
6312	NYSE	AFG	Tue, May 3, 2016	69.13	70.34	68.99	70.20
6311	NYSE	AFG	Mon, May 2, 2016	69.27	69.83	68.90	69.80
6310	NYSE	AFG	Fri, Apr 29, 2016	68.60	69.17	68.25	69.11
6309	NYSE	AFG	Thu, Apr 28, 2016	69.00	69.25	68.67	68.88
6308	NYSE	AFG	Wed, Apr 27, 2016	69.55	69.97	69.37	69.43
6307	NYSE	AFG	Tue, Apr 26, 2016	69.50	70.08	69.38	69.57
6306	NYSE	AFG	Mon, Apr 25, 2016	68.94	69.41	68.79	69.16
6305	NYSE	AFG	Fri, Apr 22, 2016	68.97	69.51	68.84	69.41
6304	NYSE	AFG	Thu, Apr 21, 2016	69.71	70.12	68.65	68.74
6303	NYSE	AFG	Wed, Apr 20, 2016	69.68	70.23	69.39	70.04
6302	NYSE	AFG	Tue, Apr 19, 2016	69.79	70.16	69.37	69.67
6301	NYSE	AFG	Mon, Apr 18, 2016	69.07	69.51	69.07	69.51
6300	NYSE	AFG	Fri, Apr 15, 2016	68.82	69.26	68.67	69.23
6299	NYSE	AFG	Thu, Apr 14, 2016	68.89	69.24	68.75	68.88
6298	NYSE	AFG	Wed, Apr 13, 2016	68.27	68.91	68.10	68.91
6297	NYSE	AFG	Tue, Apr 12, 2016	67.42	67.90	67.12	67.86
6296	NYSE	AFG	Mon, Apr 11, 2016	67.37	68.09	67.06	67.30
6295	NYSE	AFG	Fri, Apr 8, 2016	67.57	67.90	66.78	67.29
6294	NYSE	AFG	Thu, Apr 7, 2016	67.25	67.72	67.07	67.22
6293	NYSE	AFG	Wed, Apr 6, 2016	69.13	69.89	67.43	67.73
6292	NYSE	AFG	Tue, Apr 5, 2016	70.46	70.46	70.46	69.45
6291	NYSE	AFG	Mon, Apr 4, 2016	71.57	71.57	70.39	70.46
6290	NYSE	AFG	Fri, Apr 1, 2016	69.90	71.57	69.90	71.48
6289	NYSE	AFG	Thu, Mar 31, 2016	71.18	71.32	70.25	70.37
6288	NYSE	AFG	Wed, Mar 30, 2016	71.30	71.66	70.97	71.12
6287	NYSE	AFG	Tue, Mar 29, 2016	70.60	71.23	70.10	70.87
6286	NYSE	AFG	Mon, Mar 28, 2016	70.36	71.03	70.36	70.59
6285	NYSE	AFG	Thu, Mar 24, 2016	70.98	70.98	70.98	70.21
6284	NYSE	AFG	Wed, Mar 23, 2016	70.76	71.41	70.62	70.98
6283	NYSE	AFG	Tue, Mar 22, 2016	70.15	71.42	70.02	70.77
6282	NYSE	AFG	Mon, Mar 21, 2016	70.49	70.88	70.07	70.68
6281	NYSE	AFG	Fri, Mar 18, 2016	71.17	71.50	70.59	70.61
6280	NYSE	AFG	Thu, Mar 17, 2016	71.01	71.37	70.73	71.24
6279	NYSE	AFG	Wed, Mar 16, 2016	70.23	71.27	70.23	70.92
6278	NYSE	AFG	Tue, Mar 15, 2016	70.43	70.43	70.43	70.59
6277	NYSE	AFG	Mon, Mar 14, 2016	69.94	70.62	69.79	70.43
6276	NYSE	AFG	Fri, Mar 11, 2016	69.43	70.30	69.11	70.15
6275	NYSE	AFG	Thu, Mar 10, 2016	68.93	69.39	68.14	68.93
6274	NYSE	AFG	Wed, Mar 9, 2016	68.71	68.71	68.71	68.67
6273	NYSE	AFG	Tue, Mar 8, 2016	68.13	68.88	68.00	68.71
6272	NYSE	AFG	Mon, Mar 7, 2016	68.30	69.00	68.28	68.63
6271	NYSE	AFG	Fri, Mar 4, 2016	68.79	68.79	68.79	68.90
6270	NYSE	AFG	Thu, Mar 3, 2016	68.13	68.13	68.13	68.79
6269	NYSE	AFG	Wed, Mar 2, 2016	68.55	68.60	67.56	68.13
6268	NYSE	AFG	Tue, Mar 1, 2016	67.08	67.08	67.08	68.51
6267	NYSE	AFG	Mon, Feb 29, 2016	67.53	67.72	67.01	67.08
6266	NYSE	AFG	Fri, Feb 26, 2016	67.37	67.37	67.37	67.45
6265	NYSE	AFG	Thu, Feb 25, 2016	66.71	67.40	66.71	67.37
6264	NYSE	AFG	Wed, Feb 24, 2016	66.31	66.68	65.92	66.52
6263	NYSE	AFG	Tue, Feb 23, 2016	66.98	67.33	66.60	66.79
6262	NYSE	AFG	Mon, Feb 22, 2016	67.61	67.91	67.08	67.16
6261	NYSE	AFG	Fri, Feb 19, 2016	66.71	67.22	66.47	67.14
6260	NYSE	AFG	Thu, Feb 18, 2016	66.64	67.06	66.18	66.96
6259	NYSE	AFG	Wed, Feb 17, 2016	67.63	67.83	66.43	66.56
6258	NYSE	AFG	Tue, Feb 16, 2016	67.58	67.74	66.74	67.15
6257	NYSE	AFG	Fri, Feb 12, 2016	65.77	67.13	65.38	66.98
6256	NYSE	AFG	Thu, Feb 11, 2016	65.11	65.68	64.87	65.14
6255	NYSE	AFG	Wed, Feb 10, 2016	67.06	67.32	66.15	66.16
6254	NYSE	AFG	Tue, Feb 9, 2016	65.38	66.85	65.38	66.49
6253	NYSE	AFG	Mon, Feb 8, 2016	66.08	66.33	65.22	66.10
6252	NYSE	AFG	Fri, Feb 5, 2016	67.30	67.88	66.47	66.63
6251	NYSE	AFG	Thu, Feb 4, 2016	68.69	69.15	66.95	67.35
6250	NYSE	AFG	Wed, Feb 3, 2016	69.60	70.09	67.67	69.10
6249	NYSE	AFG	Tue, Feb 2, 2016	69.85	70.11	69.45	69.61
6248	NYSE	AFG	Mon, Feb 1, 2016	70.36	70.96	70.05	70.58
6247	NYSE	AFG	Fri, Jan 29, 2016	68.98	70.98	68.90	70.98
6246	NYSE	AFG	Thu, Jan 28, 2016	68.55	68.97	68.12	68.72
6245	NYSE	AFG	Wed, Jan 27, 2016	68.05	69.33	67.73	67.92
6244	NYSE	AFG	Tue, Jan 26, 2016	67.36	68.58	67.36	68.29
6243	NYSE	AFG	Mon, Jan 25, 2016	67.94	68.23	67.13	67.14
6242	NYSE	AFG	Fri, Jan 22, 2016	67.30	68.27	66.95	68.27
6241	NYSE	AFG	Thu, Jan 21, 2016	66.51	67.32	66.37	66.63
6240	NYSE	AFG	Wed, Jan 20, 2016	66.31	66.78	65.13	66.43
6239	NYSE	AFG	Tue, Jan 19, 2016	67.65	67.93	66.70	67.13
6238	NYSE	AFG	Fri, Jan 15, 2016	66.49	67.28	66.42	67.04
6237	NYSE	AFG	Thu, Jan 14, 2016	66.90	68.38	66.90	67.93
6236	NYSE	AFG	Wed, Jan 13, 2016	68.39	69.34	66.73	66.78
6235	NYSE	AFG	Tue, Jan 12, 2016	68.35	68.67	67.68	68.27
6234	NYSE	AFG	Mon, Jan 11, 2016	67.83	68.17	67.51	67.95
6233	NYSE	AFG	Fri, Jan 8, 2016	68.80	69.00	67.52	67.57
6232	NYSE	AFG	Thu, Jan 7, 2016	68.86	69.84	68.46	68.48
6231	NYSE	AFG	Wed, Jan 6, 2016	70.00	70.60	69.79	70.21
6230	NYSE	AFG	Tue, Jan 5, 2016	70.54	71.43	70.29	70.87
6229	NYSE	AFG	Mon, Jan 4, 2016	71.14	71.18	69.97	70.58
6228	NYSE	AFG	Thu, Dec 31, 2015	72.84	73.03	72.07	72.08
6227	NYSE	AFG	Wed, Dec 30, 2015	73.20	73.54	72.98	73.09
6226	NYSE	AFG	Tue, Dec 29, 2015	72.89	73.50	72.84	73.27
6225	NYSE	AFG	Mon, Dec 28, 2015	72.13	72.83	71.90	72.60
6224	NYSE	AFG	Thu, Dec 24, 2015	71.90	72.67	71.67	72.32
6223	NYSE	AFG	Wed, Dec 23, 2015	71.55	71.70	71.30	71.60
6222	NYSE	AFG	Tue, Dec 22, 2015	70.86	71.59	70.68	71.39
6221	NYSE	AFG	Mon, Dec 21, 2015	70.37	70.98	69.85	70.71
6220	NYSE	AFG	Fri, Dec 18, 2015	70.83	70.88	69.75	70.02
6219	NYSE	AFG	Thu, Dec 17, 2015	71.63	71.88	70.92	70.92
6218	NYSE	AFG	Wed, Dec 16, 2015	71.45	71.77	70.68	71.59
6217	NYSE	AFG	Tue, Dec 15, 2015	71.51	71.84	70.94	71.26
6216	NYSE	AFG	Mon, Dec 14, 2015	71.25	71.90	70.61	70.99
6215	NYSE	AFG	Fri, Dec 11, 2015	71.54	72.06	71.09	71.21
6214	NYSE	AFG	Thu, Dec 10, 2015	73.36	73.51	72.57	73.11
6213	NYSE	AFG	Wed, Dec 9, 2015	74.01	74.72	73.00	73.36
6212	NYSE	AFG	Tue, Dec 8, 2015	74.35	74.80	74.07	74.33
6211	NYSE	AFG	Mon, Dec 7, 2015	75.25	75.68	74.34	74.78
6210	NYSE	AFG	Fri, Dec 4, 2015	73.84	75.17	73.56	75.17
6209	NYSE	AFG	Thu, Dec 3, 2015	74.95	74.95	73.32	73.57
6208	NYSE	AFG	Wed, Dec 2, 2015	74.35	74.87	74.23	74.28
6207	NYSE	AFG	Tue, Dec 1, 2015	74.33	74.90	74.26	74.53
6206	NYSE	AFG	Mon, Nov 30, 2015	74.25	74.42	73.76	74.00
6205	NYSE	AFG	Fri, Nov 27, 2015	73.70	74.14	73.49	74.07
6204	NYSE	AFG	Wed, Nov 25, 2015	73.83	73.88	73.55	73.81
6203	NYSE	AFG	Tue, Nov 24, 2015	73.30	74.06	72.90	73.80
6202	NYSE	AFG	Mon, Nov 23, 2015	73.44	73.88	73.05	73.65
6201	NYSE	AFG	Fri, Nov 20, 2015	72.97	73.52	72.69	73.51
6200	NYSE	AFG	Thu, Nov 19, 2015	72.21	72.68	72.07	72.61
6199	NYSE	AFG	Wed, Nov 18, 2015	70.63	72.24	70.56	72.20
6198	NYSE	AFG	Tue, Nov 17, 2015	70.91	71.24	70.47	70.50
6197	NYSE	AFG	Mon, Nov 16, 2015	70.00	70.92	70.00	70.88
6196	NYSE	AFG	Fri, Nov 13, 2015	70.43	70.89	70.03	70.15
6195	NYSE	AFG	Thu, Nov 12, 2015	71.65	71.84	70.43	70.45
6194	NYSE	AFG	Wed, Nov 11, 2015	72.21	72.48	71.77	71.91
6193	NYSE	AFG	Tue, Nov 10, 2015	70.83	72.19	70.06	72.19
6192	NYSE	AFG	Mon, Nov 9, 2015	71.34	71.64	70.45	70.76
6191	NYSE	AFG	Fri, Nov 6, 2015	71.23	71.39	70.87	71.38
6190	NYSE	AFG	Thu, Nov 5, 2015	70.83	71.18	70.51	70.82
6189	NYSE	AFG	Wed, Nov 4, 2015	71.80	72.85	70.20	70.89
6188	NYSE	AFG	Tue, Nov 3, 2015	72.65	72.66	72.25	72.27
6187	NYSE	AFG	Mon, Nov 2, 2015	72.46	73.00	72.18	72.70
6186	NYSE	AFG	Fri, Oct 30, 2015	73.39	73.52	72.19	72.19
6185	NYSE	AFG	Thu, Oct 29, 2015	72.95	73.55	72.95	73.23
6184	NYSE	AFG	Wed, Oct 28, 2015	73.07	73.36	72.67	73.36
6183	NYSE	AFG	Tue, Oct 27, 2015	72.65	73.17	72.54	72.73
6182	NYSE	AFG	Mon, Oct 26, 2015	73.00	73.09	72.62	73.03
6181	NYSE	AFG	Fri, Oct 23, 2015	73.10	73.24	72.56	72.96
6180	NYSE	AFG	Thu, Oct 22, 2015	72.40	72.82	72.26	72.52
6179	NYSE	AFG	Wed, Oct 21, 2015	72.45	72.69	71.86	71.86
6178	NYSE	AFG	Tue, Oct 20, 2015	72.16	72.56	72.16	72.38
6177	NYSE	AFG	Mon, Oct 19, 2015	71.22	72.00	71.14	71.78
6176	NYSE	AFG	Fri, Oct 16, 2015	71.36	71.67	71.01	71.31
6175	NYSE	AFG	Thu, Oct 15, 2015	70.51	71.17	70.31	71.17
6174	NYSE	AFG	Wed, Oct 14, 2015	71.13	71.40	70.10	70.17
6173	NYSE	AFG	Tue, Oct 13, 2015	71.09	71.79	70.96	71.00
6172	NYSE	AFG	Mon, Oct 12, 2015	71.21	71.67	71.00	71.45
6171	NYSE	AFG	Fri, Oct 9, 2015	71.00	71.36	70.87	71.14
6170	NYSE	AFG	Thu, Oct 8, 2015	69.97	71.04	69.97	70.92
6169	NYSE	AFG	Wed, Oct 7, 2015	70.30	70.58	69.90	69.99
6168	NYSE	AFG	Tue, Oct 6, 2015	70.11	70.35	69.83	69.98
6167	NYSE	AFG	Mon, Oct 5, 2015	69.72	70.36	69.48	70.26
6166	NYSE	AFG	Fri, Oct 2, 2015	67.85	69.28	67.39	69.28
6165	NYSE	AFG	Thu, Oct 1, 2015	68.78	69.05	68.18	68.65
6164	NYSE	AFG	Wed, Sep 30, 2015	69.38	69.68	68.62	68.91
6163	NYSE	AFG	Tue, Sep 29, 2015	68.74	68.87	68.47	68.74
6162	NYSE	AFG	Mon, Sep 28, 2015	69.09	69.24	68.54	68.73
6161	NYSE	AFG	Fri, Sep 25, 2015	69.77	69.95	69.18	69.52
6160	NYSE	AFG	Thu, Sep 24, 2015	68.86	69.45	68.79	69.28
6159	NYSE	AFG	Wed, Sep 23, 2015	69.21	69.46	68.91	69.20
6158	NYSE	AFG	Tue, Sep 22, 2015	69.00	69.31	68.68	68.98
6157	NYSE	AFG	Mon, Sep 21, 2015	69.58	70.05	69.44	69.71
6156	NYSE	AFG	Fri, Sep 18, 2015	68.95	69.47	68.75	68.89
6155	NYSE	AFG	Thu, Sep 17, 2015	70.11	70.47	69.57	69.66
6154	NYSE	AFG	Wed, Sep 16, 2015	69.92	70.14	69.57	70.05
6153	NYSE	AFG	Tue, Sep 15, 2015	69.55	70.01	69.43	69.71
6152	NYSE	AFG	Mon, Sep 14, 2015	69.61	69.61	69.23	69.36
6151	NYSE	AFG	Fri, Sep 11, 2015	68.98	69.73	68.81	69.57
6150	NYSE	AFG	Thu, Sep 10, 2015	69.23	69.88	69.03	69.22
6149	NYSE	AFG	Wed, Sep 9, 2015	70.22	70.33	69.07	69.25
6148	NYSE	AFG	Tue, Sep 8, 2015	69.26	69.81	68.90	69.71
6147	NYSE	AFG	Fri, Sep 4, 2015	68.17	68.60	67.90	68.34
6146	NYSE	AFG	Thu, Sep 3, 2015	68.83	69.25	68.52	68.96
6145	NYSE	AFG	Wed, Sep 2, 2015	68.46	68.67	67.91	68.65
6144	NYSE	AFG	Tue, Sep 1, 2015	67.88	68.47	67.69	67.71
6143	NYSE	AFG	Mon, Aug 31, 2015	69.12	69.27	68.81	69.06
6142	NYSE	AFG	Fri, Aug 28, 2015	69.19	69.50	68.24	69.38
6141	NYSE	AFG	Thu, Aug 27, 2015	68.85	69.87	68.20	69.74
6140	NYSE	AFG	Wed, Aug 26, 2015	68.77	68.77	67.37	68.22
6139	NYSE	AFG	Tue, Aug 25, 2015	69.60	69.80	67.38	67.45
6138	NYSE	AFG	Mon, Aug 24, 2015	67.66	69.68	66.20	68.29
6137	NYSE	AFG	Fri, Aug 21, 2015	71.28	71.72	70.60	70.63
6136	NYSE	AFG	Thu, Aug 20, 2015	72.94	73.18	71.95	71.97
6135	NYSE	AFG	Wed, Aug 19, 2015	73.24	73.65	72.69	73.37
6134	NYSE	AFG	Tue, Aug 18, 2015	73.21	73.29	72.83	73.12
6133	NYSE	AFG	Mon, Aug 17, 2015	72.70	73.22	72.20	73.22
6132	NYSE	AFG	Fri, Aug 14, 2015	72.36	73.00	72.19	72.95
6131	NYSE	AFG	Thu, Aug 13, 2015	71.90	72.59	71.77	72.29
6130	NYSE	AFG	Wed, Aug 12, 2015	71.26	72.01	70.93	72.01
6129	NYSE	AFG	Tue, Aug 11, 2015	71.52	71.89	71.42	71.80
6128	NYSE	AFG	Mon, Aug 10, 2015	71.60	72.01	71.60	71.79
6127	NYSE	AFG	Fri, Aug 7, 2015	70.69	71.29	70.44	71.29
6126	NYSE	AFG	Thu, Aug 6, 2015	70.76	70.95	70.26	70.81
6125	NYSE	AFG	Wed, Aug 5, 2015	69.72	70.76	68.90	70.63
6124	NYSE	AFG	Tue, Aug 4, 2015	69.00	69.32	68.89	69.12
6123	NYSE	AFG	Mon, Aug 3, 2015	69.03	69.30	68.68	69.13
6122	NYSE	AFG	Fri, Jul 31, 2015	69.62	69.76	68.91	68.95
6121	NYSE	AFG	Thu, Jul 30, 2015	68.92	69.55	68.62	69.35
6120	NYSE	AFG	Wed, Jul 29, 2015	67.81	69.39	67.81	69.18
6119	NYSE	AFG	Tue, Jul 28, 2015	67.60	67.94	67.33	67.83
6118	NYSE	AFG	Mon, Jul 27, 2015	67.15	67.79	66.97	67.40
6117	NYSE	AFG	Fri, Jul 24, 2015	67.44	67.91	67.34	67.58
6116	NYSE	AFG	Thu, Jul 23, 2015	68.10	68.18	67.34	67.46
6115	NYSE	AFG	Wed, Jul 22, 2015	68.10	68.54	67.87	68.00
6114	NYSE	AFG	Tue, Jul 21, 2015	67.93	68.56	67.76	68.10
6113	NYSE	AFG	Mon, Jul 20, 2015	68.04	68.13	67.60	67.81
6112	NYSE	AFG	Fri, Jul 17, 2015	68.24	68.24	67.64	68.01
6111	NYSE	AFG	Thu, Jul 16, 2015	68.23	68.28	67.90	68.18
6110	NYSE	AFG	Wed, Jul 15, 2015	67.84	67.99	67.06	67.86
6109	NYSE	AFG	Tue, Jul 14, 2015	67.61	67.89	67.29	67.75
6108	NYSE	AFG	Mon, Jul 13, 2015	67.82	68.17	67.08	67.60
6107	NYSE	AFG	Fri, Jul 10, 2015	67.25	67.65	66.93	67.57
6106	NYSE	AFG	Thu, Jul 9, 2015	67.20	67.20	66.35	66.59
6105	NYSE	AFG	Wed, Jul 8, 2015	66.41	66.99	66.02	66.40
6104	NYSE	AFG	Tue, Jul 7, 2015	66.54	67.08	66.22	67.08
6103	NYSE	AFG	Mon, Jul 6, 2015	65.76	66.59	65.43	66.56
6102	NYSE	AFG	Thu, Jul 2, 2015	66.67	66.79	66.22	66.24
6101	NYSE	AFG	Wed, Jul 1, 2015	67.90	67.90	65.83	66.64
6100	NYSE	AFG	Tue, Jun 30, 2015	65.43	65.74	64.98	65.04
6099	NYSE	AFG	Mon, Jun 29, 2015	65.07	65.65	64.81	64.87
6098	NYSE	AFG	Fri, Jun 26, 2015	65.84	66.21	65.73	65.77
6097	NYSE	AFG	Thu, Jun 25, 2015	66.15	66.45	65.69	65.76
6096	NYSE	AFG	Wed, Jun 24, 2015	66.41	66.72	66.08	66.10
6095	NYSE	AFG	Tue, Jun 23, 2015	66.25	66.52	66.22	66.51
6094	NYSE	AFG	Mon, Jun 22, 2015	66.29	66.38	65.84	66.18
6093	NYSE	AFG	Fri, Jun 19, 2015	66.15	66.65	65.83	65.83
6092	NYSE	AFG	Thu, Jun 18, 2015	66.18	66.70	65.94	66.38
6091	NYSE	AFG	Wed, Jun 17, 2015	66.10	66.31	65.78	65.97
6090	NYSE	AFG	Tue, Jun 16, 2015	65.08	66.12	65.08	65.92
6089	NYSE	AFG	Mon, Jun 15, 2015	64.72	65.32	64.54	65.24
6088	NYSE	AFG	Fri, Jun 12, 2015	65.27	65.33	64.88	65.25
6087	NYSE	AFG	Thu, Jun 11, 2015	64.74	65.47	64.74	65.47
6086	NYSE	AFG	Wed, Jun 10, 2015	63.70	64.90	63.69	64.64
6085	NYSE	AFG	Tue, Jun 9, 2015	63.42	63.75	63.38	63.53
6084	NYSE	AFG	Mon, Jun 8, 2015	63.96	64.17	63.53	63.56
6083	NYSE	AFG	Fri, Jun 5, 2015	64.08	64.23	63.55	63.89
6082	NYSE	AFG	Thu, Jun 4, 2015	64.09	64.28	63.58	63.89
6081	NYSE	AFG	Wed, Jun 3, 2015	63.90	64.52	63.72	64.34
6080	NYSE	AFG	Tue, Jun 2, 2015	63.38	64.12	62.99	63.90
6079	NYSE	AFG	Mon, Jun 1, 2015	63.62	63.90	63.36	63.57
6078	NYSE	AFG	Fri, May 29, 2015	63.79	63.79	63.32	63.50
6077	NYSE	AFG	Thu, May 28, 2015	63.53	63.89	63.48	63.88
6076	NYSE	AFG	Wed, May 27, 2015	63.14	63.74	63.09	63.68
6075	NYSE	AFG	Tue, May 26, 2015	63.42	63.65	63.03	63.13
6074	NYSE	AFG	Fri, May 22, 2015	64.04	64.31	63.87	63.87
6073	NYSE	AFG	Thu, May 21, 2015	64.43	64.77	64.20	64.27
6072	NYSE	AFG	Wed, May 20, 2015	64.52	64.81	64.10	64.62
6071	NYSE	AFG	Tue, May 19, 2015	64.27	64.73	64.01	64.51
6070	NYSE	AFG	Mon, May 18, 2015	63.72	64.40	63.56	64.31
6069	NYSE	AFG	Fri, May 15, 2015	64.22	64.22	63.77	63.87
6068	NYSE	AFG	Thu, May 14, 2015	64.00	64.18	63.50	64.14
6067	NYSE	AFG	Wed, May 13, 2015	63.60	63.88	63.35	63.57
6066	NYSE	AFG	Tue, May 12, 2015	63.39	63.65	63.05	63.42
6065	NYSE	AFG	Mon, May 11, 2015	64.00	64.14	63.58	63.73
6064	NYSE	AFG	Fri, May 8, 2015	64.08	64.13	63.68	64.05
6063	NYSE	AFG	Thu, May 7, 2015	63.51	63.86	62.99	63.78
6062	NYSE	AFG	Wed, May 6, 2015	63.45	63.52	62.98	63.47
6061	NYSE	AFG	Tue, May 5, 2015	63.47	63.96	63.16	63.30
6060	NYSE	AFG	Mon, May 4, 2015	63.88	63.88	63.54	63.68
6059	NYSE	AFG	Fri, May 1, 2015	63.46	63.76	63.16	63.55
6058	NYSE	AFG	Thu, Apr 30, 2015	63.77	63.99	63.11	63.20
6057	NYSE	AFG	Wed, Apr 29, 2015	64.14	64.40	63.76	63.78
6056	NYSE	AFG	Tue, Apr 28, 2015	63.96	64.65	63.53	64.60
6055	NYSE	AFG	Mon, Apr 27, 2015	64.93	65.32	63.91	64.11
6054	NYSE	AFG	Fri, Apr 24, 2015	64.73	65.13	64.42	64.93
6053	NYSE	AFG	Thu, Apr 23, 2015	64.49	64.94	64.33	64.72
6052	NYSE	AFG	Wed, Apr 22, 2015	64.47	64.54	63.80	64.51
6051	NYSE	AFG	Tue, Apr 21, 2015	65.14	65.29	64.38	64.53
6050	NYSE	AFG	Mon, Apr 20, 2015	64.99	65.24	64.80	65.00
6049	NYSE	AFG	Fri, Apr 17, 2015	65.19	65.21	64.48	64.57
6048	NYSE	AFG	Thu, Apr 16, 2015	65.57	65.65	65.01	65.50
6047	NYSE	AFG	Wed, Apr 15, 2015	65.66	65.92	65.58	65.62
6046	NYSE	AFG	Tue, Apr 14, 2015	65.04	65.42	64.43	65.35
6045	NYSE	AFG	Mon, Apr 13, 2015	64.71	65.10	64.46	64.79
6044	NYSE	AFG	Fri, Apr 10, 2015	65.04	65.11	64.69	64.83
6043	NYSE	AFG	Thu, Apr 9, 2015	64.50	64.74	64.14	64.72
6042	NYSE	AFG	Wed, Apr 8, 2015	64.29	64.76	64.28	64.66
6041	NYSE	AFG	Tue, Apr 7, 2015	64.78	64.92	64.26	64.30
6040	NYSE	AFG	Mon, Apr 6, 2015	64.29	64.83	64.06	64.73
6039	NYSE	AFG	Thu, Apr 2, 2015	64.14	64.56	63.82	64.29
6038	NYSE	AFG	Wed, Apr 1, 2015	64.29	64.29	63.53	64.14
6037	NYSE	AFG	Tue, Mar 31, 2015	64.21	64.28	63.83	64.15
6036	NYSE	AFG	Mon, Mar 30, 2015	64.13	64.75	63.98	64.49
6035	NYSE	AFG	Fri, Mar 27, 2015	63.99	64.04	63.47	63.72
6034	NYSE	AFG	Thu, Mar 26, 2015	63.91	64.15	63.56	63.98
6033	NYSE	AFG	Wed, Mar 25, 2015	64.68	65.12	64.08	64.08
6032	NYSE	AFG	Tue, Mar 24, 2015	64.98	65.11	64.55	64.69
6031	NYSE	AFG	Mon, Mar 23, 2015	64.83	65.51	64.83	64.97
6030	NYSE	AFG	Fri, Mar 20, 2015	64.71	65.13	64.28	64.83
6029	NYSE	AFG	Thu, Mar 19, 2015	64.83	64.97	64.26	64.49
6028	NYSE	AFG	Wed, Mar 18, 2015	64.52	65.25	64.14	64.94
6027	NYSE	AFG	Tue, Mar 17, 2015	64.44	64.66	64.17	64.55
6026	NYSE	AFG	Mon, Mar 16, 2015	64.01	64.70	63.69	64.54
6025	NYSE	AFG	Fri, Mar 13, 2015	63.90	63.90	63.10	63.66
6024	NYSE	AFG	Thu, Mar 12, 2015	63.36	64.01	63.11	63.98
6023	NYSE	AFG	Wed, Mar 11, 2015	62.22	62.94	62.07	62.94
6022	NYSE	AFG	Tue, Mar 10, 2015	62.72	62.85	62.24	62.26
6021	NYSE	AFG	Mon, Mar 9, 2015	63.21	63.49	63.03	63.27
6020	NYSE	AFG	Fri, Mar 6, 2015	63.29	63.96	62.96	63.10
6019	NYSE	AFG	Thu, Mar 5, 2015	63.36	63.72	63.21	63.48
6018	NYSE	AFG	Wed, Mar 4, 2015	63.38	63.42	63.06	63.32
6017	NYSE	AFG	Tue, Mar 3, 2015	63.41	63.83	62.88	63.73
6016	NYSE	AFG	Mon, Mar 2, 2015	63.07	63.80	62.85	63.72
6015	NYSE	AFG	Fri, Feb 27, 2015	62.96	63.35	62.85	63.00
6014	NYSE	AFG	Thu, Feb 26, 2015	63.11	63.29	62.91	63.11
6013	NYSE	AFG	Wed, Feb 25, 2015	63.33	63.50	63.00	63.22
6012	NYSE	AFG	Tue, Feb 24, 2015	63.16	63.61	63.10	63.32
6011	NYSE	AFG	Mon, Feb 23, 2015	63.38	63.38	62.91	63.26
6010	NYSE	AFG	Fri, Feb 20, 2015	62.87	63.54	62.38	63.51
6009	NYSE	AFG	Thu, Feb 19, 2015	63.08	63.27	62.73	63.12
6008	NYSE	AFG	Wed, Feb 18, 2015	63.07	63.26	62.77	63.13
6007	NYSE	AFG	Tue, Feb 17, 2015	62.98	63.47	62.82	63.18
6006	NYSE	AFG	Fri, Feb 13, 2015	62.66	63.03	62.49	62.89
6005	NYSE	AFG	Thu, Feb 12, 2015	62.62	62.84	62.36	62.81
6004	NYSE	AFG	Wed, Feb 11, 2015	62.39	62.48	62.00	62.40
6003	NYSE	AFG	Tue, Feb 10, 2015	62.37	62.45	61.65	62.24
6002	NYSE	AFG	Mon, Feb 9, 2015	61.66	61.98	61.55	61.80
6001	NYSE	AFG	Fri, Feb 6, 2015	62.00	62.19	61.64	61.89
6000	NYSE	AFG	Thu, Feb 5, 2015	61.65	61.90	61.18	61.79
5999	NYSE	AFG	Wed, Feb 4, 2015	60.81	61.69	60.60	61.29
5998	NYSE	AFG	Tue, Feb 3, 2015	58.79	60.84	58.78	60.78
5997	NYSE	AFG	Mon, Feb 2, 2015	57.51	59.06	57.50	58.90
5996	NYSE	AFG	Fri, Jan 30, 2015	58.64	58.92	57.97	58.04
5995	NYSE	AFG	Thu, Jan 29, 2015	58.83	59.29	58.31	59.10
5994	NYSE	AFG	Wed, Jan 28, 2015	59.89	59.96	58.74	58.75
5993	NYSE	AFG	Tue, Jan 27, 2015	59.43	59.89	59.28	59.58
5992	NYSE	AFG	Mon, Jan 26, 2015	59.43	60.03	59.04	60.03
5991	NYSE	AFG	Fri, Jan 23, 2015	60.07	60.13	59.47	59.59
5990	NYSE	AFG	Thu, Jan 22, 2015	59.16	60.12	58.69	60.12
5989	NYSE	AFG	Wed, Jan 21, 2015	58.68	58.95	58.13	58.74
5988	NYSE	AFG	Tue, Jan 20, 2015	59.38	59.69	58.41	58.66
5987	NYSE	AFG	Fri, Jan 16, 2015	58.56	59.41	58.56	59.33
5986	NYSE	AFG	Thu, Jan 15, 2015	58.70	59.43	58.48	58.68
5985	NYSE	AFG	Wed, Jan 14, 2015	58.75	59.57	58.15	58.59
5984	NYSE	AFG	Tue, Jan 13, 2015	59.81	60.47	59.00	59.34
5983	NYSE	AFG	Mon, Jan 12, 2015	60.08	60.08	59.30	59.45
5982	NYSE	AFG	Fri, Jan 9, 2015	60.67	60.72	59.96	59.97
5981	NYSE	AFG	Thu, Jan 8, 2015	60.12	60.75	60.02	60.59
5980	NYSE	AFG	Wed, Jan 7, 2015	59.60	60.01	59.00	59.51
5979	NYSE	AFG	Tue, Jan 6, 2015	59.61	59.97	59.01	59.12
5978	NYSE	AFG	Mon, Jan 5, 2015	59.85	60.20	59.27	59.46
5977	NYSE	AFG	Fri, Jan 2, 2015	61.03	61.36	60.00	60.25
5976	NYSE	AFG	Wed, Dec 31, 2014	61.58	61.72	60.69	60.72
5975	NYSE	AFG	Tue, Dec 30, 2014	60.92	61.58	60.71	61.39
5974	NYSE	AFG	Mon, Dec 29, 2014	60.47	61.54	60.32	60.86
5973	NYSE	AFG	Fri, Dec 26, 2014	60.79	60.87	60.53	60.57
5972	NYSE	AFG	Wed, Dec 24, 2014	61.03	61.14	60.27	60.51
5971	NYSE	AFG	Tue, Dec 23, 2014	60.87	61.31	60.67	61.00
5970	NYSE	AFG	Mon, Dec 22, 2014	60.59	60.88	60.36	60.65
5969	NYSE	AFG	Fri, Dec 19, 2014	60.03	60.61	59.93	60.42
5968	NYSE	AFG	Thu, Dec 18, 2014	60.00	60.00	59.60	60.00
5967	NYSE	AFG	Wed, Dec 17, 2014	58.87	59.52	58.59	59.50
5966	NYSE	AFG	Tue, Dec 16, 2014	58.33	59.31	58.04	58.61
5965	NYSE	AFG	Mon, Dec 15, 2014	59.21	59.46	58.31	58.50
5964	NYSE	AFG	Fri, Dec 12, 2014	59.79	60.13	58.93	58.96
5963	NYSE	AFG	Thu, Dec 11, 2014	60.09	60.66	59.99	60.31
5962	NYSE	AFG	Wed, Dec 10, 2014	61.89	62.03	60.80	60.83
5961	NYSE	AFG	Tue, Dec 9, 2014	61.67	62.21	61.50	62.05
5960	NYSE	AFG	Mon, Dec 8, 2014	61.54	62.55	61.42	62.36
5959	NYSE	AFG	Fri, Dec 5, 2014	61.60	62.03	61.38	61.49
5958	NYSE	AFG	Thu, Dec 4, 2014	61.36	61.92	61.22	61.55
5957	NYSE	AFG	Wed, Dec 3, 2014	61.12	61.50	60.78	61.39
5956	NYSE	AFG	Tue, Dec 2, 2014	60.17	60.93	60.00	60.78
5955	NYSE	AFG	Mon, Dec 1, 2014	60.24	60.40	59.93	60.20
5954	NYSE	AFG	Fri, Nov 28, 2014	60.71	61.05	60.32	60.39
5953	NYSE	AFG	Wed, Nov 26, 2014	60.59	60.71	60.31	60.68
5952	NYSE	AFG	Tue, Nov 25, 2014	60.88	60.88	60.29	60.51
5951	NYSE	AFG	Mon, Nov 24, 2014	60.33	60.73	60.25	60.72
5950	NYSE	AFG	Fri, Nov 21, 2014	60.79	60.89	60.13	60.25
5949	NYSE	AFG	Thu, Nov 20, 2014	59.67	60.30	59.52	60.25
5948	NYSE	AFG	Wed, Nov 19, 2014	59.97	60.15	59.73	60.00
5947	NYSE	AFG	Tue, Nov 18, 2014	59.93	60.39	59.93	60.04
5946	NYSE	AFG	Mon, Nov 17, 2014	59.82	60.13	59.60	59.97
5945	NYSE	AFG	Fri, Nov 14, 2014	60.30	60.57	59.77	59.90
5944	NYSE	AFG	Thu, Nov 13, 2014	60.53	60.69	60.29	60.58
5943	NYSE	AFG	Wed, Nov 12, 2014	60.34	60.66	60.26	60.47
5942	NYSE	AFG	Tue, Nov 11, 2014	60.78	61.00	60.53	60.62
5941	NYSE	AFG	Mon, Nov 10, 2014	60.74	61.00	60.55	60.69
5940	NYSE	AFG	Fri, Nov 7, 2014	60.60	60.83	60.30	60.71
5939	NYSE	AFG	Thu, Nov 6, 2014	60.35	60.58	59.91	60.57
5938	NYSE	AFG	Wed, Nov 5, 2014	60.73	60.79	60.34	60.35
5937	NYSE	AFG	Tue, Nov 4, 2014	59.97	60.49	59.84	60.47
5936	NYSE	AFG	Mon, Nov 3, 2014	59.79	60.08	59.74	59.94
5935	NYSE	AFG	Fri, Oct 31, 2014	60.03	60.12	59.68	59.83
5934	NYSE	AFG	Thu, Oct 30, 2014	59.39	59.71	59.28	59.61
5933	NYSE	AFG	Wed, Oct 29, 2014	59.48	59.94	58.51	59.53
5932	NYSE	AFG	Tue, Oct 28, 2014	59.14	59.55	58.98	59.49
5931	NYSE	AFG	Mon, Oct 27, 2014	58.58	59.02	58.46	58.95
5930	NYSE	AFG	Fri, Oct 24, 2014	58.36	58.71	58.11	58.68
5929	NYSE	AFG	Thu, Oct 23, 2014	58.96	59.17	58.31	58.38
5928	NYSE	AFG	Wed, Oct 22, 2014	58.27	58.88	58.00	58.30
5927	NYSE	AFG	Tue, Oct 21, 2014	57.29	58.12	57.17	58.11
5926	NYSE	AFG	Mon, Oct 20, 2014	56.45	56.94	56.24	56.92
5925	NYSE	AFG	Fri, Oct 17, 2014	56.38	56.65	55.95	56.63
5924	NYSE	AFG	Thu, Oct 16, 2014	54.94	55.86	54.63	55.78
5923	NYSE	AFG	Wed, Oct 15, 2014	56.16	56.21	55.01	55.71
5922	NYSE	AFG	Tue, Oct 14, 2014	56.81	57.36	56.51	56.94
5921	NYSE	AFG	Mon, Oct 13, 2014	56.62	57.00	56.39	56.50
5920	NYSE	AFG	Fri, Oct 10, 2014	56.39	57.34	56.28	56.59
5919	NYSE	AFG	Thu, Oct 9, 2014	57.65	57.86	56.57	56.57
5918	NYSE	AFG	Wed, Oct 8, 2014	57.13	57.89	57.02	57.88
5917	NYSE	AFG	Tue, Oct 7, 2014	57.60	57.98	57.07	57.07
5916	NYSE	AFG	Mon, Oct 6, 2014	58.13	58.25	57.67	57.87
5915	NYSE	AFG	Fri, Oct 3, 2014	57.68	58.20	57.68	57.90
5914	NYSE	AFG	Thu, Oct 2, 2014	57.34	57.87	57.24	57.38
5913	NYSE	AFG	Wed, Oct 1, 2014	57.84	58.42	57.34	57.47
5912	NYSE	AFG	Tue, Sep 30, 2014	58.49	58.58	57.86	57.89
5911	NYSE	AFG	Mon, Sep 29, 2014	58.29	58.67	57.93	58.44
5910	NYSE	AFG	Fri, Sep 26, 2014	58.27	58.85	58.05	58.77
5909	NYSE	AFG	Thu, Sep 25, 2014	58.59	58.87	58.15	58.18
5908	NYSE	AFG	Wed, Sep 24, 2014	58.38	58.99	58.37	58.87
5907	NYSE	AFG	Tue, Sep 23, 2014	58.74	58.87	58.18	58.20
5906	NYSE	AFG	Mon, Sep 22, 2014	59.11	59.20	58.82	58.90
5905	NYSE	AFG	Fri, Sep 19, 2014	59.51	59.82	59.00	59.24
5904	NYSE	AFG	Thu, Sep 18, 2014	59.42	59.62	59.26	59.46
5903	NYSE	AFG	Wed, Sep 17, 2014	59.16	59.46	58.94	59.16
5902	NYSE	AFG	Tue, Sep 16, 2014	58.96	59.39	58.87	59.22
5901	NYSE	AFG	Mon, Sep 15, 2014	59.00	59.28	58.58	59.10
5900	NYSE	AFG	Fri, Sep 12, 2014	58.85	59.45	58.64	58.87
5899	NYSE	AFG	Thu, Sep 11, 2014	58.85	59.14	58.69	58.99
5898	NYSE	AFG	Wed, Sep 10, 2014	59.28	59.67	58.95	59.11
5897	NYSE	AFG	Tue, Sep 9, 2014	59.59	59.71	59.16	59.27
5896	NYSE	AFG	Mon, Sep 8, 2014	59.63	59.99	59.47	59.84
5895	NYSE	AFG	Fri, Sep 5, 2014	59.66	59.83	59.34	59.63
5894	NYSE	AFG	Thu, Sep 4, 2014	59.98	60.21	59.59	59.64
5893	NYSE	AFG	Wed, Sep 3, 2014	60.21	60.36	59.91	59.98
5892	NYSE	AFG	Tue, Sep 2, 2014	60.00	60.64	59.82	59.98
5891	NYSE	AFG	Fri, Aug 29, 2014	59.79	60.12	59.58	59.97
5890	NYSE	AFG	Thu, Aug 28, 2014	59.42	59.88	59.24	59.64
5889	NYSE	AFG	Wed, Aug 27, 2014	59.41	59.72	59.40	59.67
5888	NYSE	AFG	Tue, Aug 26, 2014	59.19	59.49	59.06	59.41
5887	NYSE	AFG	Mon, Aug 25, 2014	59.29	59.30	58.90	59.14
5886	NYSE	AFG	Fri, Aug 22, 2014	58.84	59.10	58.69	58.90
5885	NYSE	AFG	Thu, Aug 21, 2014	58.70	59.04	58.49	58.90
5884	NYSE	AFG	Wed, Aug 20, 2014	58.46	58.69	58.32	58.63
5883	NYSE	AFG	Tue, Aug 19, 2014	58.42	58.58	58.12	58.52
5882	NYSE	AFG	Mon, Aug 18, 2014	57.87	58.20	57.72	58.04
5881	NYSE	AFG	Fri, Aug 15, 2014	57.89	57.98	57.25	57.54
5880	NYSE	AFG	Thu, Aug 14, 2014	57.41	57.93	57.41	57.68
5879	NYSE	AFG	Wed, Aug 13, 2014	57.25	57.37	57.08	57.29
5878	NYSE	AFG	Tue, Aug 12, 2014	56.75	57.10	56.73	57.00
5877	NYSE	AFG	Mon, Aug 11, 2014	56.95	57.04	56.63	56.78
5876	NYSE	AFG	Fri, Aug 8, 2014	56.47	56.89	56.35	56.86
5875	NYSE	AFG	Thu, Aug 7, 2014	56.83	56.98	56.41	56.47
5874	NYSE	AFG	Wed, Aug 6, 2014	55.98	56.67	55.98	56.61
5873	NYSE	AFG	Tue, Aug 5, 2014	56.28	56.56	56.06	56.15
5872	NYSE	AFG	Mon, Aug 4, 2014	56.30	56.36	55.99	56.35
5871	NYSE	AFG	Fri, Aug 1, 2014	55.89	56.33	55.57	56.20
5870	NYSE	AFG	Thu, Jul 31, 2014	56.84	56.98	55.96	55.99
5869	NYSE	AFG	Wed, Jul 30, 2014	57.93	57.93	57.09	57.09
5868	NYSE	AFG	Tue, Jul 29, 2014	58.40	59.11	57.54	57.73
5867	NYSE	AFG	Mon, Jul 28, 2014	57.91	58.37	57.67	58.28
5866	NYSE	AFG	Fri, Jul 25, 2014	58.47	58.57	58.00	58.02
5865	NYSE	AFG	Thu, Jul 24, 2014	58.69	58.74	58.43	58.61
5864	NYSE	AFG	Wed, Jul 23, 2014	58.47	58.85	58.29	58.67
5863	NYSE	AFG	Tue, Jul 22, 2014	58.25	58.49	58.22	58.45
5862	NYSE	AFG	Mon, Jul 21, 2014	58.11	58.52	57.98	58.27
5861	NYSE	AFG	Fri, Jul 18, 2014	58.17	58.56	58.02	58.45
5860	NYSE	AFG	Thu, Jul 17, 2014	58.94	59.01	58.03	58.10
5859	NYSE	AFG	Wed, Jul 16, 2014	59.45	59.45	58.84	58.97
5858	NYSE	AFG	Tue, Jul 15, 2014	59.14	59.41	58.92	59.21
5857	NYSE	AFG	Mon, Jul 14, 2014	59.53	59.82	59.04	59.11
5856	NYSE	AFG	Fri, Jul 11, 2014	58.68	59.39	58.42	59.12
5855	NYSE	AFG	Thu, Jul 10, 2014	58.27	59.29	58.27	59.06
5854	NYSE	AFG	Wed, Jul 9, 2014	59.34	59.62	58.99	59.03
5853	NYSE	AFG	Tue, Jul 8, 2014	59.21	59.48	59.00	59.30
5852	NYSE	AFG	Mon, Jul 7, 2014	59.25	59.29	58.94	59.27
5851	NYSE	AFG	Thu, Jul 3, 2014	59.19	59.48	58.78	59.25
5850	NYSE	AFG	Wed, Jul 2, 2014	59.41	59.80	58.89	58.90
5849	NYSE	AFG	Tue, Jul 1, 2014	59.58	59.96	59.40	59.60
5848	NYSE	AFG	Mon, Jun 30, 2014	59.07	59.66	58.90	59.56
5847	NYSE	AFG	Fri, Jun 27, 2014	59.13	59.70	59.10	59.10
5846	NYSE	AFG	Thu, Jun 26, 2014	59.54	59.54	59.06	59.28
5845	NYSE	AFG	Wed, Jun 25, 2014	59.17	59.61	59.15	59.61
5844	NYSE	AFG	Tue, Jun 24, 2014	59.29	59.80	59.15	59.33
5843	NYSE	AFG	Mon, Jun 23, 2014	59.68	59.77	59.33	59.51
5842	NYSE	AFG	Fri, Jun 20, 2014	60.00	60.00	59.43	59.68
5841	NYSE	AFG	Thu, Jun 19, 2014	59.56	59.79	59.25	59.77
5840	NYSE	AFG	Wed, Jun 18, 2014	59.44	59.52	59.03	59.44
5839	NYSE	AFG	Tue, Jun 17, 2014	58.67	59.70	58.51	59.35
5838	NYSE	AFG	Mon, Jun 16, 2014	58.91	58.95	58.51	58.75
5837	NYSE	AFG	Fri, Jun 13, 2014	59.11	59.34	58.83	58.98
5836	NYSE	AFG	Thu, Jun 12, 2014	59.34	59.40	58.78	59.08
5835	NYSE	AFG	Wed, Jun 11, 2014	59.69	59.69	59.23	59.40
5834	NYSE	AFG	Tue, Jun 10, 2014	59.50	59.83	59.36	59.83
5833	NYSE	AFG	Mon, Jun 9, 2014	59.71	59.82	59.31	59.64
5832	NYSE	AFG	Fri, Jun 6, 2014	59.50	59.88	59.37	59.73
5831	NYSE	AFG	Thu, Jun 5, 2014	59.23	59.59	58.83	59.58
5830	NYSE	AFG	Wed, Jun 4, 2014	58.64	59.25	58.64	59.25
5829	NYSE	AFG	Tue, Jun 3, 2014	58.43	58.81	58.43	58.72
5828	NYSE	AFG	Mon, Jun 2, 2014	58.42	58.81	58.16	58.65
5827	NYSE	AFG	Fri, May 30, 2014	58.26	58.56	58.24	58.38
5826	NYSE	AFG	Thu, May 29, 2014	58.39	58.41	58.02	58.36
5825	NYSE	AFG	Wed, May 28, 2014	58.28	58.81	58.11	58.22
5824	NYSE	AFG	Tue, May 27, 2014	58.49	58.57	58.24	58.31
5823	NYSE	AFG	Fri, May 23, 2014	58.07	58.36	57.75	58.20
5822	NYSE	AFG	Thu, May 22, 2014	57.94	58.10	57.66	58.10
5821	NYSE	AFG	Wed, May 21, 2014	57.71	58.10	57.66	57.87
5820	NYSE	AFG	Tue, May 20, 2014	57.68	57.90	57.29	57.52
5819	NYSE	AFG	Mon, May 19, 2014	57.43	58.06	57.43	57.86
5818	NYSE	AFG	Fri, May 16, 2014	57.83	57.86	57.30	57.66
5817	NYSE	AFG	Thu, May 15, 2014	58.14	58.14	57.32	57.77
5816	NYSE	AFG	Wed, May 14, 2014	58.91	58.91	58.17	58.40
5815	NYSE	AFG	Tue, May 13, 2014	59.06	59.15	58.87	58.93
5814	NYSE	AFG	Mon, May 12, 2014	58.81	59.29	58.69	59.08
5813	NYSE	AFG	Fri, May 9, 2014	58.66	58.76	58.22	58.66
5812	NYSE	AFG	Thu, May 8, 2014	58.79	59.36	58.74	58.80
5811	NYSE	AFG	Wed, May 7, 2014	58.26	59.23	57.88	58.85
5810	NYSE	AFG	Tue, May 6, 2014	58.35	58.52	57.92	58.20
5809	NYSE	AFG	Mon, May 5, 2014	58.40	58.68	57.54	58.54
5808	NYSE	AFG	Fri, May 2, 2014	58.84	59.42	58.64	58.73
5807	NYSE	AFG	Thu, May 1, 2014	58.45	59.10	58.09	58.90
5806	NYSE	AFG	Wed, Apr 30, 2014	57.66	58.48	57.40	58.43
5805	NYSE	AFG	Tue, Apr 29, 2014	57.40	57.77	57.37	57.61
5804	NYSE	AFG	Mon, Apr 28, 2014	57.46	57.70	56.88	57.20
5803	NYSE	AFG	Fri, Apr 25, 2014	57.51	57.56	57.18	57.29
5802	NYSE	AFG	Thu, Apr 24, 2014	57.79	57.88	57.48	57.73
5801	NYSE	AFG	Wed, Apr 23, 2014	57.40	57.68	57.21	57.61
5800	NYSE	AFG	Tue, Apr 22, 2014	57.29	57.53	57.11	57.43
5799	NYSE	AFG	Mon, Apr 21, 2014	57.28	57.28	56.92	57.24
5798	NYSE	AFG	Thu, Apr 17, 2014	57.03	57.52	56.88	57.18
5797	NYSE	AFG	Wed, Apr 16, 2014	56.64	57.00	56.48	56.99
5796	NYSE	AFG	Tue, Apr 15, 2014	56.03	56.45	55.68	56.28
5795	NYSE	AFG	Mon, Apr 14, 2014	56.10	56.31	55.68	56.01
5794	NYSE	AFG	Fri, Apr 11, 2014	55.72	56.23	55.49	55.66
5793	NYSE	AFG	Thu, Apr 10, 2014	57.18	57.32	56.18	56.18
5792	NYSE	AFG	Wed, Apr 9, 2014	56.35	57.01	56.31	57.01
5791	NYSE	AFG	Tue, Apr 8, 2014	56.51	56.65	56.25	56.38
5790	NYSE	AFG	Mon, Apr 7, 2014	57.23	57.36	56.43	56.50
5789	NYSE	AFG	Fri, Apr 4, 2014	57.90	58.21	57.28	57.29
5788	NYSE	AFG	Thu, Apr 3, 2014	57.74	57.90	57.56	57.80
5787	NYSE	AFG	Wed, Apr 2, 2014	57.55	57.73	57.38	57.61
5786	NYSE	AFG	Tue, Apr 1, 2014	57.80	57.81	57.27	57.55
5785	NYSE	AFG	Mon, Mar 31, 2014	57.25	57.82	57.17	57.71
5784	NYSE	AFG	Fri, Mar 28, 2014	57.10	57.29	56.76	57.02
5783	NYSE	AFG	Thu, Mar 27, 2014	56.76	56.97	56.52	56.84
5782	NYSE	AFG	Wed, Mar 26, 2014	57.50	57.58	56.79	56.80
5781	NYSE	AFG	Tue, Mar 25, 2014	57.25	57.35	56.80	57.11
5780	NYSE	AFG	Mon, Mar 24, 2014	57.23	57.28	56.66	56.89
5779	NYSE	AFG	Fri, Mar 21, 2014	56.93	57.60	56.84	56.91
5778	NYSE	AFG	Thu, Mar 20, 2014	56.35	56.96	56.35	56.79
5777	NYSE	AFG	Wed, Mar 19, 2014	57.00	57.14	56.42	56.46
5776	NYSE	AFG	Tue, Mar 18, 2014	57.00	57.36	56.96	56.99
5775	NYSE	AFG	Mon, Mar 17, 2014	56.60	57.34	56.60	56.89
5774	NYSE	AFG	Fri, Mar 14, 2014	56.75	57.24	56.20	56.38
5773	NYSE	AFG	Thu, Mar 13, 2014	57.45	57.50	56.78	56.81
5772	NYSE	AFG	Wed, Mar 12, 2014	57.00	57.46	56.84	57.24
5771	NYSE	AFG	Tue, Mar 11, 2014	57.96	57.96	57.19	57.32
5770	NYSE	AFG	Mon, Mar 10, 2014	57.88	58.04	57.65	57.80
5769	NYSE	AFG	Fri, Mar 7, 2014	58.16	58.26	57.78	57.92
5768	NYSE	AFG	Thu, Mar 6, 2014	57.91	58.08	57.67	57.88
5767	NYSE	AFG	Wed, Mar 5, 2014	57.60	57.80	57.51	57.71
5766	NYSE	AFG	Tue, Mar 4, 2014	57.49	57.79	57.33	57.73
5765	NYSE	AFG	Mon, Mar 3, 2014	56.90	56.95	56.39	56.72
5764	NYSE	AFG	Fri, Feb 28, 2014	56.81	57.57	56.78	57.16
5763	NYSE	AFG	Thu, Feb 27, 2014	56.01	56.84	55.85	56.72
5762	NYSE	AFG	Wed, Feb 26, 2014	56.45	56.45	55.95	56.07
5761	NYSE	AFG	Tue, Feb 25, 2014	56.34	56.60	56.06	56.34
5760	NYSE	AFG	Mon, Feb 24, 2014	56.20	56.74	56.14	56.32
5759	NYSE	AFG	Fri, Feb 21, 2014	56.33	56.51	56.02	56.19
5758	NYSE	AFG	Thu, Feb 20, 2014	55.92	56.37	55.76	56.27
5757	NYSE	AFG	Wed, Feb 19, 2014	56.51	56.74	55.83	55.86
5756	NYSE	AFG	Tue, Feb 18, 2014	56.50	56.77	56.40	56.54
5755	NYSE	AFG	Fri, Feb 14, 2014	55.94	56.49	55.77	56.43
5754	NYSE	AFG	Thu, Feb 13, 2014	55.32	56.08	55.15	56.06
5753	NYSE	AFG	Wed, Feb 12, 2014	55.75	56.00	55.40	55.71
5752	NYSE	AFG	Tue, Feb 11, 2014	55.00	55.87	54.89	55.72
5751	NYSE	AFG	Mon, Feb 10, 2014	54.84	54.92	54.40	54.87
5750	NYSE	AFG	Fri, Feb 7, 2014	54.27	54.87	54.20	54.83
5749	NYSE	AFG	Thu, Feb 6, 2014	53.89	54.34	53.75	54.19
5748	NYSE	AFG	Wed, Feb 5, 2014	53.63	53.91	53.30	53.62
5747	NYSE	AFG	Tue, Feb 4, 2014	53.31	54.04	53.08	53.67
5746	NYSE	AFG	Mon, Feb 3, 2014	54.66	54.93	52.89	52.93
5745	NYSE	AFG	Fri, Jan 31, 2014	54.65	55.42	53.93	54.92
5744	NYSE	AFG	Thu, Jan 30, 2014	54.75	55.53	54.39	55.50
5743	NYSE	AFG	Wed, Jan 29, 2014	54.43	55.05	53.93	54.45
5742	NYSE	AFG	Tue, Jan 28, 2014	54.50	55.05	54.50	54.97
5741	NYSE	AFG	Mon, Jan 27, 2014	55.12	55.56	54.12	54.43
5740	NYSE	AFG	Fri, Jan 24, 2014	56.38	56.38	55.07	55.07
5739	NYSE	AFG	Thu, Jan 23, 2014	56.84	56.91	56.25	56.69
5738	NYSE	AFG	Wed, Jan 22, 2014	57.03	57.18	56.78	57.14
5737	NYSE	AFG	Tue, Jan 21, 2014	57.66	57.66	56.71	56.78
5736	NYSE	AFG	Fri, Jan 17, 2014	57.30	57.45	57.07	57.18
5735	NYSE	AFG	Thu, Jan 16, 2014	57.36	57.74	57.10	57.28
5734	NYSE	AFG	Wed, Jan 15, 2014	57.36	57.59	57.19	57.43
5733	NYSE	AFG	Tue, Jan 14, 2014	56.67	57.33	56.51	57.23
5732	NYSE	AFG	Mon, Jan 13, 2014	56.97	57.17	56.15	56.49
5731	NYSE	AFG	Fri, Jan 10, 2014	57.24	57.35	56.69	57.18
5730	NYSE	AFG	Thu, Jan 9, 2014	57.00	57.10	56.37	57.01
5729	NYSE	AFG	Wed, Jan 8, 2014	56.64	56.86	56.41	56.74
5728	NYSE	AFG	Tue, Jan 7, 2014	56.59	57.11	56.39	56.75
5727	NYSE	AFG	Mon, Jan 6, 2014	56.95	57.14	56.31	56.32
5726	NYSE	AFG	Fri, Jan 3, 2014	56.49	56.85	56.49	56.64
5725	NYSE	AFG	Thu, Jan 2, 2014	57.54	57.54	56.30	56.48
5724	NYSE	AFG	Tue, Dec 31, 2013	57.30	57.87	57.30	57.72
5723	NYSE	AFG	Mon, Dec 30, 2013	57.12	57.30	57.12	57.17
5722	NYSE	AFG	Fri, Dec 27, 2013	57.15	57.38	56.96	57.05
5721	NYSE	AFG	Thu, Dec 26, 2013	57.36	57.47	56.98	57.20
5720	NYSE	AFG	Tue, Dec 24, 2013	56.77	57.26	56.77	57.07
5719	NYSE	AFG	Mon, Dec 23, 2013	57.06	57.13	56.79	56.98
5718	NYSE	AFG	Fri, Dec 20, 2013	55.93	56.84	55.82	56.78
5717	NYSE	AFG	Thu, Dec 19, 2013	55.92	56.19	55.74	55.92
5716	NYSE	AFG	Wed, Dec 18, 2013	55.28	56.23	54.88	56.18
5715	NYSE	AFG	Tue, Dec 17, 2013	55.60	55.73	55.00	55.10
5714	NYSE	AFG	Mon, Dec 16, 2013	55.76	56.12	55.51	55.66
5713	NYSE	AFG	Fri, Dec 13, 2013	55.82	56.01	55.33	55.73
5712	NYSE	AFG	Thu, Dec 12, 2013	56.38	56.38	55.61	55.72
5711	NYSE	AFG	Wed, Dec 11, 2013	57.85	57.85	56.64	56.73
5710	NYSE	AFG	Tue, Dec 10, 2013	58.00	58.41	57.78	57.87
5709	NYSE	AFG	Mon, Dec 9, 2013	58.01	58.41	57.95	58.16
5708	NYSE	AFG	Fri, Dec 6, 2013	57.64	58.33	57.64	58.02
5707	NYSE	AFG	Thu, Dec 5, 2013	57.14	57.37	56.90	57.29
5706	NYSE	AFG	Wed, Dec 4, 2013	57.39	57.57	56.55	57.09
5705	NYSE	AFG	Tue, Dec 3, 2013	57.49	57.72	57.25	57.63
5704	NYSE	AFG	Mon, Dec 2, 2013	57.63	58.44	57.40	57.71
5703	NYSE	AFG	Fri, Nov 29, 2013	57.85	58.07	57.63	57.66
5702	NYSE	AFG	Wed, Nov 27, 2013	57.80	57.86	57.52	57.77
5701	NYSE	AFG	Tue, Nov 26, 2013	57.57	57.81	57.49	57.65
5700	NYSE	AFG	Mon, Nov 25, 2013	57.50	57.77	57.34	57.68
5699	NYSE	AFG	Fri, Nov 22, 2013	56.74	57.47	56.74	57.34
5698	NYSE	AFG	Thu, Nov 21, 2013	56.15	57.05	55.99	56.78
5697	NYSE	AFG	Wed, Nov 20, 2013	56.44	56.46	55.90	56.05
5696	NYSE	AFG	Tue, Nov 19, 2013	56.45	56.51	56.16	56.25
5695	NYSE	AFG	Mon, Nov 18, 2013	56.49	56.72	56.20	56.47
5694	NYSE	AFG	Fri, Nov 15, 2013	56.75	56.75	56.30	56.54
5693	NYSE	AFG	Thu, Nov 14, 2013	56.59	56.73	56.32	56.70
5692	NYSE	AFG	Wed, Nov 13, 2013	55.73	56.45	55.39	56.44
5691	NYSE	AFG	Tue, Nov 12, 2013	55.98	56.25	55.62	55.85
5690	NYSE	AFG	Mon, Nov 11, 2013	56.12	56.50	55.87	56.06
5689	NYSE	AFG	Fri, Nov 8, 2013	55.37	56.35	55.37	56.06
5688	NYSE	AFG	Thu, Nov 7, 2013	56.22	56.35	55.42	55.43
5687	NYSE	AFG	Wed, Nov 6, 2013	56.20	56.47	56.03	56.18
5686	NYSE	AFG	Tue, Nov 5, 2013	55.99	56.46	55.83	55.93
5685	NYSE	AFG	Mon, Nov 4, 2013	56.27	56.31	55.98	56.21
5684	NYSE	AFG	Fri, Nov 1, 2013	56.36	56.85	56.00	56.07
5683	NYSE	AFG	Thu, Oct 31, 2013	56.72	56.86	56.21	56.26
5682	NYSE	AFG	Wed, Oct 30, 2013	56.46	56.99	55.86	56.78
5681	NYSE	AFG	Tue, Oct 29, 2013	56.13	56.71	55.83	56.67
5680	NYSE	AFG	Mon, Oct 28, 2013	55.61	56.27	55.42	56.27
5679	NYSE	AFG	Fri, Oct 25, 2013	55.50	55.65	55.23	55.65
5678	NYSE	AFG	Thu, Oct 24, 2013	55.43	55.64	55.17	55.47
5677	NYSE	AFG	Wed, Oct 23, 2013	55.54	55.65	55.10	55.34
5676	NYSE	AFG	Tue, Oct 22, 2013	55.67	55.93	55.48	55.70
5675	NYSE	AFG	Mon, Oct 21, 2013	55.41	55.50	55.07	55.41
5674	NYSE	AFG	Fri, Oct 18, 2013	55.41	55.53	54.99	55.42
5673	NYSE	AFG	Thu, Oct 17, 2013	54.37	55.13	54.04	55.10
5672	NYSE	AFG	Wed, Oct 16, 2013	54.07	54.63	54.02	54.49
5671	NYSE	AFG	Tue, Oct 15, 2013	54.16	54.37	53.63	53.66
5670	NYSE	AFG	Mon, Oct 14, 2013	53.48	54.18	53.26	54.15
5669	NYSE	AFG	Fri, Oct 11, 2013	53.53	53.80	53.17	53.80
5668	NYSE	AFG	Thu, Oct 10, 2013	53.02	53.52	52.95	53.51
5667	NYSE	AFG	Wed, Oct 9, 2013	53.05	53.28	52.44	52.57
5666	NYSE	AFG	Tue, Oct 8, 2013	53.65	53.71	53.00	53.04
5665	NYSE	AFG	Mon, Oct 7, 2013	54.17	54.26	53.79	53.79
5664	NYSE	AFG	Fri, Oct 4, 2013	53.92	54.48	53.81	54.42
5663	NYSE	AFG	Thu, Oct 3, 2013	54.17	54.27	53.70	53.98
5662	NYSE	AFG	Wed, Oct 2, 2013	54.40	54.40	53.95	54.39
5661	NYSE	AFG	Tue, Oct 1, 2013	54.06	54.80	53.96	54.67
5660	NYSE	AFG	Mon, Sep 30, 2013	53.80	54.29	53.54	54.06
5659	NYSE	AFG	Fri, Sep 27, 2013	53.94	54.31	53.81	54.24
5658	NYSE	AFG	Thu, Sep 26, 2013	54.14	54.34	53.86	54.13
5657	NYSE	AFG	Wed, Sep 25, 2013	53.75	54.07	53.46	54.01
5656	NYSE	AFG	Tue, Sep 24, 2013	53.43	54.00	53.25	53.71
5655	NYSE	AFG	Mon, Sep 23, 2013	53.57	53.75	53.29	53.45
5654	NYSE	AFG	Fri, Sep 20, 2013	54.06	54.28	53.86	53.87
5653	NYSE	AFG	Thu, Sep 19, 2013	54.17	54.48	53.76	53.89
5652	NYSE	AFG	Wed, Sep 18, 2013	53.94	54.31	53.63	54.18
5651	NYSE	AFG	Tue, Sep 17, 2013	53.66	53.90	53.59	53.87
5650	NYSE	AFG	Mon, Sep 16, 2013	53.75	53.92	53.51	53.57
5649	NYSE	AFG	Fri, Sep 13, 2013	53.31	53.57	53.17	53.40
5648	NYSE	AFG	Thu, Sep 12, 2013	53.29	53.55	53.12	53.27
5647	NYSE	AFG	Wed, Sep 11, 2013	53.04	53.49	52.85	53.43
5646	NYSE	AFG	Tue, Sep 10, 2013	53.00	53.16	52.71	53.15
5645	NYSE	AFG	Mon, Sep 9, 2013	51.85	52.73	51.85	52.67
5644	NYSE	AFG	Fri, Sep 6, 2013	52.06	52.18	51.40	51.96
5643	NYSE	AFG	Thu, Sep 5, 2013	51.78	52.23	51.78	51.93
5642	NYSE	AFG	Wed, Sep 4, 2013	51.69	52.38	51.56	51.95
5641	NYSE	AFG	Tue, Sep 3, 2013	52.14	52.65	51.22	51.77
5640	NYSE	AFG	Fri, Aug 30, 2013	52.00	52.14	51.41	51.53
5639	NYSE	AFG	Thu, Aug 29, 2013	51.83	52.40	51.83	52.00
5638	NYSE	AFG	Wed, Aug 28, 2013	51.75	52.13	51.75	51.98
5637	NYSE	AFG	Tue, Aug 27, 2013	51.82	52.05	51.53	51.85
5636	NYSE	AFG	Mon, Aug 26, 2013	52.17	52.70	52.17	52.42
5635	NYSE	AFG	Fri, Aug 23, 2013	52.27	52.49	52.13	52.40
5634	NYSE	AFG	Thu, Aug 22, 2013	51.71	52.42	51.52	52.23
5633	NYSE	AFG	Wed, Aug 21, 2013	51.73	52.08	51.49	51.60
5632	NYSE	AFG	Tue, Aug 20, 2013	51.67	52.09	51.18	51.87
5631	NYSE	AFG	Mon, Aug 19, 2013	51.87	52.04	51.60	51.63
5630	NYSE	AFG	Fri, Aug 16, 2013	51.67	52.25	51.52	51.93
5629	NYSE	AFG	Thu, Aug 15, 2013	52.00	52.18	51.70	51.70
5628	NYSE	AFG	Wed, Aug 14, 2013	52.45	52.75	52.26	52.42
5627	NYSE	AFG	Tue, Aug 13, 2013	52.34	52.64	51.97	52.48
5626	NYSE	AFG	Mon, Aug 12, 2013	52.02	52.50	51.88	52.24
5625	NYSE	AFG	Fri, Aug 9, 2013	52.04	52.54	51.97	52.38
5624	NYSE	AFG	Thu, Aug 8, 2013	52.07	52.32	51.73	52.13
5623	NYSE	AFG	Wed, Aug 7, 2013	52.17	52.36	51.86	51.91
5622	NYSE	AFG	Tue, Aug 6, 2013	52.60	52.81	52.22	52.36
5621	NYSE	AFG	Mon, Aug 5, 2013	52.98	53.13	52.63	52.77
5620	NYSE	AFG	Fri, Aug 2, 2013	53.10	53.94	52.82	53.15
5619	NYSE	AFG	Thu, Aug 1, 2013	52.28	53.42	52.17	53.26
5618	NYSE	AFG	Wed, Jul 31, 2013	51.97	52.40	51.67	51.69
5617	NYSE	AFG	Tue, Jul 30, 2013	52.50	52.50	51.44	51.74
5616	NYSE	AFG	Mon, Jul 29, 2013	51.96	52.18	51.51	51.61
5615	NYSE	AFG	Fri, Jul 26, 2013	52.04	52.41	51.88	52.28
5614	NYSE	AFG	Thu, Jul 25, 2013	51.96	52.37	51.93	52.28
5613	NYSE	AFG	Wed, Jul 24, 2013	52.59	52.61	51.79	52.01
5612	NYSE	AFG	Tue, Jul 23, 2013	52.89	52.93	52.34	52.54
5611	NYSE	AFG	Mon, Jul 22, 2013	52.24	52.80	52.17	52.80
5610	NYSE	AFG	Fri, Jul 19, 2013	52.28	52.37	51.98	52.28
5609	NYSE	AFG	Thu, Jul 18, 2013	51.75	52.30	51.64	52.27
5608	NYSE	AFG	Wed, Jul 17, 2013	51.72	51.85	51.52	51.65
5607	NYSE	AFG	Tue, Jul 16, 2013	51.65	51.88	51.42	51.59
5606	NYSE	AFG	Mon, Jul 15, 2013	51.75	51.92	51.36	51.67
5605	NYSE	AFG	Fri, Jul 12, 2013	51.08	51.60	50.99	51.58
5604	NYSE	AFG	Thu, Jul 11, 2013	51.53	51.53	50.97	51.12
5603	NYSE	AFG	Wed, Jul 10, 2013	51.05	51.41	50.92	51.16
5602	NYSE	AFG	Tue, Jul 9, 2013	50.71	51.19	50.49	51.12
5601	NYSE	AFG	Mon, Jul 8, 2013	49.99	50.46	49.99	50.37
5600	NYSE	AFG	Fri, Jul 5, 2013	49.40	49.99	49.28	49.99
5599	NYSE	AFG	Wed, Jul 3, 2013	49.14	49.37	49.01	49.18
5598	NYSE	AFG	Tue, Jul 2, 2013	49.55	49.93	49.21	49.40
5597	NYSE	AFG	Mon, Jul 1, 2013	49.12	49.62	49.02	49.59
5596	NYSE	AFG	Fri, Jun 28, 2013	48.71	49.15	48.41	48.91
5595	NYSE	AFG	Thu, Jun 27, 2013	48.32	48.80	48.01	48.73
5594	NYSE	AFG	Wed, Jun 26, 2013	48.12	48.30	47.78	48.03
5593	NYSE	AFG	Tue, Jun 25, 2013	47.60	48.18	47.30	47.88
5592	NYSE	AFG	Mon, Jun 24, 2013	47.55	47.83	47.23	47.32
5591	NYSE	AFG	Fri, Jun 21, 2013	48.46	48.49	47.68	48.04
5590	NYSE	AFG	Thu, Jun 20, 2013	48.22	48.58	47.88	47.91
5589	NYSE	AFG	Wed, Jun 19, 2013	49.19	49.27	48.58	48.58
5588	NYSE	AFG	Tue, Jun 18, 2013	48.78	49.29	48.74	49.13
5587	NYSE	AFG	Mon, Jun 17, 2013	48.83	49.11	48.68	48.92
5586	NYSE	AFG	Fri, Jun 14, 2013	49.32	49.32	48.51	48.58
5585	NYSE	AFG	Thu, Jun 13, 2013	48.13	49.39	48.01	49.31
5584	NYSE	AFG	Wed, Jun 12, 2013	48.84	49.05	48.12	48.23
5583	NYSE	AFG	Tue, Jun 11, 2013	48.55	49.09	48.34	48.67
5582	NYSE	AFG	Mon, Jun 10, 2013	48.98	49.08	48.68	48.81
5581	NYSE	AFG	Fri, Jun 7, 2013	48.54	49.06	48.20	49.00
5580	NYSE	AFG	Thu, Jun 6, 2013	47.85	48.29	47.69	48.29
5579	NYSE	AFG	Wed, Jun 5, 2013	48.27	48.41	47.94	47.96
5578	NYSE	AFG	Tue, Jun 4, 2013	48.25	48.66	48.15	48.43
5577	NYSE	AFG	Mon, Jun 3, 2013	48.63	48.67	47.90	48.24
5576	NYSE	AFG	Fri, May 31, 2013	48.99	49.35	48.55	48.56
5575	NYSE	AFG	Thu, May 30, 2013	49.00	49.23	48.86	49.16
5574	NYSE	AFG	Wed, May 29, 2013	48.67	48.99	48.41	48.83
5573	NYSE	AFG	Tue, May 28, 2013	49.03	49.24	48.67	49.01
5572	NYSE	AFG	Fri, May 24, 2013	48.44	48.54	47.99	48.53
5571	NYSE	AFG	Thu, May 23, 2013	48.47	48.64	48.10	48.55
5570	NYSE	AFG	Wed, May 22, 2013	49.05	49.34	48.48	48.78
5569	NYSE	AFG	Tue, May 21, 2013	49.19	49.25	48.81	48.99
5568	NYSE	AFG	Mon, May 20, 2013	49.54	49.57	49.14	49.24
5567	NYSE	AFG	Fri, May 17, 2013	49.60	49.74	49.42	49.56
5566	NYSE	AFG	Thu, May 16, 2013	49.61	49.74	49.39	49.48
5565	NYSE	AFG	Wed, May 15, 2013	49.49	49.88	49.36	49.67
5564	NYSE	AFG	Tue, May 14, 2013	49.22	49.70	49.10	49.64
5563	NYSE	AFG	Mon, May 13, 2013	48.79	49.26	48.68	49.22
5562	NYSE	AFG	Fri, May 10, 2013	48.76	48.86	48.46	48.78
5561	NYSE	AFG	Thu, May 9, 2013	48.97	49.13	48.40	48.52
5560	NYSE	AFG	Wed, May 8, 2013	48.81	48.97	48.54	48.97
5559	NYSE	AFG	Tue, May 7, 2013	48.39	48.80	48.39	48.79
5558	NYSE	AFG	Mon, May 6, 2013	48.17	48.56	48.14	48.31
5557	NYSE	AFG	Fri, May 3, 2013	48.09	48.33	47.95	48.15
5556	NYSE	AFG	Thu, May 2, 2013	47.86	48.26	47.55	47.62
5555	NYSE	AFG	Wed, May 1, 2013	48.30	48.31	47.59	47.63
5554	NYSE	AFG	Tue, Apr 30, 2013	47.91	48.27	47.86	48.27
5553	NYSE	AFG	Mon, Apr 29, 2013	47.93	47.99	47.72	47.92
5552	NYSE	AFG	Fri, Apr 26, 2013	47.80	47.90	47.68	47.89
5551	NYSE	AFG	Thu, Apr 25, 2013	48.13	48.62	47.73	47.85
5550	NYSE	AFG	Wed, Apr 24, 2013	47.59	47.99	47.49	47.92
5549	NYSE	AFG	Tue, Apr 23, 2013	47.45	47.85	47.24	47.59
5548	NYSE	AFG	Mon, Apr 22, 2013	47.30	47.30	46.70	47.04
5547	NYSE	AFG	Fri, Apr 19, 2013	46.75	47.30	46.45	47.22
5546	NYSE	AFG	Thu, Apr 18, 2013	46.98	47.15	46.51	46.58
5545	NYSE	AFG	Wed, Apr 17, 2013	47.29	47.29	46.80	46.92
5544	NYSE	AFG	Tue, Apr 16, 2013	47.10	47.57	46.90	47.57
5543	NYSE	AFG	Mon, Apr 15, 2013	47.67	47.75	46.75	46.76
5542	NYSE	AFG	Fri, Apr 12, 2013	47.89	48.05	47.66	47.81
5541	NYSE	AFG	Thu, Apr 11, 2013	47.85	48.11	47.81	48.00
5540	NYSE	AFG	Wed, Apr 10, 2013	47.75	47.97	47.61	47.94
5539	NYSE	AFG	Tue, Apr 9, 2013	47.58	47.71	47.34	47.54
5538	NYSE	AFG	Mon, Apr 8, 2013	47.41	47.54	47.27	47.40
5537	NYSE	AFG	Fri, Apr 5, 2013	47.26	47.47	46.82	47.37
5536	NYSE	AFG	Thu, Apr 4, 2013	47.17	47.64	47.11	47.64
5535	NYSE	AFG	Wed, Apr 3, 2013	47.54	47.70	46.97	47.08
5534	NYSE	AFG	Tue, Apr 2, 2013	47.46	47.79	47.28	47.38
5533	NYSE	AFG	Mon, Apr 1, 2013	47.48	47.73	47.17	47.29
5532	NYSE	AFG	Thu, Mar 28, 2013	47.27	47.50	47.16	47.38
5531	NYSE	AFG	Wed, Mar 27, 2013	46.82	47.49	46.62	47.28
5530	NYSE	AFG	Tue, Mar 26, 2013	47.00	47.34	46.90	47.07
5529	NYSE	AFG	Mon, Mar 25, 2013	47.28	47.34	46.61	46.96
5528	NYSE	AFG	Fri, Mar 22, 2013	47.25	47.43	46.91	47.15
5527	NYSE	AFG	Thu, Mar 21, 2013	47.12	47.27	46.94	47.10
5526	NYSE	AFG	Wed, Mar 20, 2013	46.97	47.33	46.92	47.32
5525	NYSE	AFG	Tue, Mar 19, 2013	46.58	46.92	46.52	46.84
5524	NYSE	AFG	Mon, Mar 18, 2013	46.32	46.78	46.21	46.67
5523	NYSE	AFG	Fri, Mar 15, 2013	46.47	46.79	46.41	46.70
5522	NYSE	AFG	Thu, Mar 14, 2013	46.04	46.67	46.04	46.67
5521	NYSE	AFG	Wed, Mar 13, 2013	45.53	46.05	45.49	46.05
5520	NYSE	AFG	Tue, Mar 12, 2013	44.99	45.52	44.94	45.51
5519	NYSE	AFG	Mon, Mar 11, 2013	44.72	45.01	44.72	45.00
5518	NYSE	AFG	Fri, Mar 8, 2013	44.90	44.95	44.62	44.92
5517	NYSE	AFG	Thu, Mar 7, 2013	44.68	44.81	44.52	44.76
5516	NYSE	AFG	Wed, Mar 6, 2013	44.67	44.82	44.55	44.68
5515	NYSE	AFG	Tue, Mar 5, 2013	44.52	44.82	44.42	44.58
5514	NYSE	AFG	Mon, Mar 4, 2013	43.86	44.43	43.76	44.41
5513	NYSE	AFG	Fri, Mar 1, 2013	43.73	44.15	43.20	44.05
5512	NYSE	AFG	Thu, Feb 28, 2013	43.94	44.14	43.86	43.96
5511	NYSE	AFG	Wed, Feb 27, 2013	43.64	44.04	43.54	43.98
5510	NYSE	AFG	Tue, Feb 26, 2013	43.48	43.81	43.31	43.68
5509	NYSE	AFG	Mon, Feb 25, 2013	44.62	44.71	43.36	43.36
5508	NYSE	AFG	Fri, Feb 22, 2013	44.22	44.55	44.12	44.50
5507	NYSE	AFG	Thu, Feb 21, 2013	43.88	44.19	43.83	44.02
5506	NYSE	AFG	Wed, Feb 20, 2013	44.34	44.55	43.87	43.88
5505	NYSE	AFG	Tue, Feb 19, 2013	43.94	44.44	43.86	44.42
5504	NYSE	AFG	Fri, Feb 15, 2013	43.89	43.92	43.72	43.88
5503	NYSE	AFG	Thu, Feb 14, 2013	43.59	43.89	43.47	43.85
5502	NYSE	AFG	Wed, Feb 13, 2013	43.54	43.73	43.45	43.73
5501	NYSE	AFG	Tue, Feb 12, 2013	43.20	43.75	43.20	43.60
5500	NYSE	AFG	Mon, Feb 11, 2013	43.09	43.33	43.01	43.23
5499	NYSE	AFG	Fri, Feb 8, 2013	42.98	43.21	42.95	43.18
5498	NYSE	AFG	Thu, Feb 7, 2013	43.35	43.35	42.72	42.92
5497	NYSE	AFG	Wed, Feb 6, 2013	42.66	43.21	42.56	43.19
5496	NYSE	AFG	Tue, Feb 5, 2013	42.73	42.90	42.59	42.77
5495	NYSE	AFG	Mon, Feb 4, 2013	42.70	42.85	42.48	42.50
5494	NYSE	AFG	Fri, Feb 1, 2013	42.88	43.06	42.63	42.90
5493	NYSE	AFG	Thu, Jan 31, 2013	42.60	42.77	42.40	42.56
5492	NYSE	AFG	Wed, Jan 30, 2013	42.92	42.92	42.48	42.56
5491	NYSE	AFG	Tue, Jan 29, 2013	42.81	43.16	42.81	42.89
5490	NYSE	AFG	Mon, Jan 28, 2013	42.86	43.07	42.63	42.90
5489	NYSE	AFG	Fri, Jan 25, 2013	42.75	42.81	42.46	42.80
5488	NYSE	AFG	Thu, Jan 24, 2013	42.57	42.68	42.39	42.57
5487	NYSE	AFG	Wed, Jan 23, 2013	42.38	42.60	42.38	42.47
5486	NYSE	AFG	Tue, Jan 22, 2013	41.91	42.59	41.82	42.50
5485	NYSE	AFG	Fri, Jan 18, 2013	41.69	41.88	41.49	41.81
5484	NYSE	AFG	Thu, Jan 17, 2013	41.61	41.82	41.42	41.66
5483	NYSE	AFG	Wed, Jan 16, 2013	41.48	41.61	41.38	41.54
5482	NYSE	AFG	Tue, Jan 15, 2013	41.43	41.61	41.23	41.56
5481	NYSE	AFG	Mon, Jan 14, 2013	41.36	41.71	41.36	41.57
5480	NYSE	AFG	Fri, Jan 11, 2013	41.32	41.48	41.23	41.42
5479	NYSE	AFG	Thu, Jan 10, 2013	41.21	41.47	41.11	41.41
5478	NYSE	AFG	Wed, Jan 9, 2013	40.70	41.16	40.59	41.15
5477	NYSE	AFG	Tue, Jan 8, 2013	40.59	40.71	40.46	40.56
5476	NYSE	AFG	Mon, Jan 7, 2013	40.71	40.85	40.60	40.64
5475	NYSE	AFG	Fri, Jan 4, 2013	40.35	40.87	40.23	40.84
5474	NYSE	AFG	Thu, Jan 3, 2013	39.93	40.33	39.77	40.24
5473	NYSE	AFG	Wed, Jan 2, 2013	39.94	40.14	39.76	39.97
5472	NYSE	AFG	Mon, Dec 31, 2012	39.05	39.55	38.93	39.52
5471	NYSE	AFG	Fri, Dec 28, 2012	39.11	39.43	39.01	39.18
5470	NYSE	AFG	Thu, Dec 27, 2012	39.44	39.59	39.08	39.28
5469	NYSE	AFG	Wed, Dec 26, 2012	39.56	39.71	39.41	39.45
5468	NYSE	AFG	Mon, Dec 24, 2012	39.13	39.67	39.13	39.51
5467	NYSE	AFG	Fri, Dec 21, 2012	39.42	39.78	39.24	39.50
5466	NYSE	AFG	Thu, Dec 20, 2012	39.50	39.78	39.33	39.75
5465	NYSE	AFG	Wed, Dec 19, 2012	39.63	39.79	39.49	39.52
5464	NYSE	AFG	Tue, Dec 18, 2012	39.69	39.72	39.41	39.68
5463	NYSE	AFG	Mon, Dec 17, 2012	39.53	39.81	39.40	39.68
5462	NYSE	AFG	Fri, Dec 14, 2012	39.69	39.77	39.29	39.36
5461	NYSE	AFG	Thu, Dec 13, 2012	39.99	40.01	39.69	39.70
5460	NYSE	AFG	Wed, Dec 12, 2012	40.00	40.36	39.94	40.01
5459	NYSE	AFG	Tue, Dec 11, 2012	40.34	40.40	39.71	39.86
5458	NYSE	AFG	Mon, Dec 10, 2012	40.00	40.33	39.89	40.21
5457	NYSE	AFG	Fri, Dec 7, 2012	39.96	40.29	39.77	40.01
5456	NYSE	AFG	Thu, Dec 6, 2012	39.75	40.09	39.75	39.97
5455	NYSE	AFG	Wed, Dec 5, 2012	39.35	39.94	39.32	39.87
5454	NYSE	AFG	Tue, Dec 4, 2012	39.41	39.58	39.28	39.36
5453	NYSE	AFG	Mon, Dec 3, 2012	39.76	39.76	39.41	39.43
5452	NYSE	AFG	Fri, Nov 30, 2012	39.39	39.71	39.33	39.65
5451	NYSE	AFG	Thu, Nov 29, 2012	39.08	39.59	38.99	39.56
5450	NYSE	AFG	Wed, Nov 28, 2012	38.99	39.13	38.66	39.10
5449	NYSE	AFG	Tue, Nov 27, 2012	39.36	39.38	38.99	38.99
5448	NYSE	AFG	Mon, Nov 26, 2012	39.23	39.41	39.09	39.30
5447	NYSE	AFG	Fri, Nov 23, 2012	38.83	39.31	38.83	39.30
5446	NYSE	AFG	Wed, Nov 21, 2012	38.72	38.84	38.58	38.78
5445	NYSE	AFG	Tue, Nov 20, 2012	38.41	38.74	38.19	38.71
5444	NYSE	AFG	Mon, Nov 19, 2012	37.93	38.47	37.83	38.47
5443	NYSE	AFG	Fri, Nov 16, 2012	37.30	37.69	36.92	37.67
5442	NYSE	AFG	Thu, Nov 15, 2012	37.33	37.49	37.12	37.35
5441	NYSE	AFG	Wed, Nov 14, 2012	37.91	38.10	37.29	37.38
5440	NYSE	AFG	Tue, Nov 13, 2012	38.07	38.52	37.93	37.93
5439	NYSE	AFG	Mon, Nov 12, 2012	38.51	38.72	38.21	38.24
5438	NYSE	AFG	Fri, Nov 9, 2012	38.13	38.84	38.04	38.52
5437	NYSE	AFG	Thu, Nov 8, 2012	38.13	38.47	38.02	38.29
5436	NYSE	AFG	Wed, Nov 7, 2012	38.51	38.63	38.04	38.05
5435	NYSE	AFG	Tue, Nov 6, 2012	38.61	39.31	38.50	38.93
5434	NYSE	AFG	Mon, Nov 5, 2012	38.50	38.70	38.15	38.57
5433	NYSE	AFG	Fri, Nov 2, 2012	39.10	39.30	38.35	38.57
5432	NYSE	AFG	Thu, Nov 1, 2012	38.88	39.49	38.47	39.08
5431	NYSE	AFG	Wed, Oct 31, 2012	38.92	39.00	38.20	38.80
5430	NYSE	AFG	Fri, Oct 26, 2012	38.69	39.27	38.69	38.70
5429	NYSE	AFG	Thu, Oct 25, 2012	38.73	38.89	38.36	38.47
5428	NYSE	AFG	Wed, Oct 24, 2012	38.60	38.84	38.40	38.46
5427	NYSE	AFG	Tue, Oct 23, 2012	38.65	38.77	38.26	38.47
5426	NYSE	AFG	Mon, Oct 22, 2012	38.99	39.14	38.94	39.04
5425	NYSE	AFG	Fri, Oct 19, 2012	39.36	39.40	38.88	39.00
5424	NYSE	AFG	Thu, Oct 18, 2012	38.95	39.48	38.93	39.42
5423	NYSE	AFG	Wed, Oct 17, 2012	38.72	38.96	38.52	38.89
5422	NYSE	AFG	Tue, Oct 16, 2012	38.33	38.64	38.33	38.59
5421	NYSE	AFG	Mon, Oct 15, 2012	38.05	38.31	38.04	38.26
5420	NYSE	AFG	Fri, Oct 12, 2012	38.01	38.15	37.70	37.92
5419	NYSE	AFG	Thu, Oct 11, 2012	37.99	38.24	37.77	38.11
5418	NYSE	AFG	Wed, Oct 10, 2012	38.03	38.29	37.91	37.94
5417	NYSE	AFG	Tue, Oct 9, 2012	38.49	38.65	37.98	37.98
5416	NYSE	AFG	Mon, Oct 8, 2012	38.46	38.75	38.20	38.50
5415	NYSE	AFG	Fri, Oct 5, 2012	38.50	38.77	38.35	38.56
5414	NYSE	AFG	Thu, Oct 4, 2012	37.91	38.33	37.86	38.29
5413	NYSE	AFG	Wed, Oct 3, 2012	37.94	37.98	37.66	37.77
5412	NYSE	AFG	Tue, Oct 2, 2012	37.76	37.97	37.73	37.87
5411	NYSE	AFG	Mon, Oct 1, 2012	38.04	38.25	37.49	37.61
5410	NYSE	AFG	Fri, Sep 28, 2012	37.64	38.23	36.83	37.90
5409	NYSE	AFG	Thu, Sep 27, 2012	37.50	37.71	37.13	37.56
5408	NYSE	AFG	Wed, Sep 26, 2012	37.62	37.79	37.31	37.34
5407	NYSE	AFG	Tue, Sep 25, 2012	38.24	38.45	37.53	37.55
5406	NYSE	AFG	Mon, Sep 24, 2012	38.05	38.42	38.00	38.12
5405	NYSE	AFG	Fri, Sep 21, 2012	38.37	38.52	38.15	38.21
5404	NYSE	AFG	Thu, Sep 20, 2012	38.10	38.39	38.01	38.24
5403	NYSE	AFG	Wed, Sep 19, 2012	38.40	38.45	38.13	38.21
5402	NYSE	AFG	Tue, Sep 18, 2012	38.57	38.62	38.27	38.27
5401	NYSE	AFG	Mon, Sep 17, 2012	38.82	39.09	38.59	38.60
5400	NYSE	AFG	Fri, Sep 14, 2012	38.87	39.11	38.82	39.00
5399	NYSE	AFG	Thu, Sep 13, 2012	38.22	38.83	38.16	38.83
5398	NYSE	AFG	Wed, Sep 12, 2012	38.36	38.43	38.18	38.40
5397	NYSE	AFG	Tue, Sep 11, 2012	38.19	38.57	38.00	38.22
5396	NYSE	AFG	Mon, Sep 10, 2012	38.30	38.34	38.15	38.22
5395	NYSE	AFG	Fri, Sep 7, 2012	38.40	38.44	38.19	38.33
5394	NYSE	AFG	Thu, Sep 6, 2012	38.15	38.48	38.15	38.26
5393	NYSE	AFG	Wed, Sep 5, 2012	38.25	38.50	37.86	37.96
5392	NYSE	AFG	Tue, Sep 4, 2012	37.50	38.30	37.50	38.17
5391	NYSE	AFG	Fri, Aug 31, 2012	37.32	37.70	37.21	37.56
5390	NYSE	AFG	Thu, Aug 30, 2012	37.01	37.34	36.83	37.22
5389	NYSE	AFG	Wed, Aug 29, 2012	37.41	37.41	37.05	37.14
5388	NYSE	AFG	Tue, Aug 28, 2012	37.49	37.62	37.21	37.32
5387	NYSE	AFG	Mon, Aug 27, 2012	37.51	37.75	37.35	37.55
5386	NYSE	AFG	Fri, Aug 24, 2012	37.27	37.73	37.21	37.49
5385	NYSE	AFG	Thu, Aug 23, 2012	37.50	37.63	37.29	37.37
5384	NYSE	AFG	Wed, Aug 22, 2012	37.80	37.84	37.46	37.57
5383	NYSE	AFG	Tue, Aug 21, 2012	37.81	38.14	37.72	37.82
5382	NYSE	AFG	Mon, Aug 20, 2012	37.28	37.88	37.27	37.78
5381	NYSE	AFG	Fri, Aug 17, 2012	37.21	37.44	37.12	37.35
5380	NYSE	AFG	Thu, Aug 16, 2012	37.34	37.43	37.14	37.21
5379	NYSE	AFG	Wed, Aug 15, 2012	37.30	37.56	37.27	37.29
5378	NYSE	AFG	Tue, Aug 14, 2012	37.57	37.69	37.20	37.27
5377	NYSE	AFG	Mon, Aug 13, 2012	37.44	37.54	37.19	37.41
5376	NYSE	AFG	Fri, Aug 10, 2012	37.38	37.61	37.19	37.56
5375	NYSE	AFG	Thu, Aug 9, 2012	37.31	37.76	37.16	37.49
5374	NYSE	AFG	Wed, Aug 8, 2012	37.00	37.43	36.80	37.30
5373	NYSE	AFG	Tue, Aug 7, 2012	37.29	37.44	37.02	37.10
5372	NYSE	AFG	Mon, Aug 6, 2012	36.90	37.33	36.72	37.16
5371	NYSE	AFG	Fri, Aug 3, 2012	37.00	37.17	36.68	36.83
5370	NYSE	AFG	Thu, Aug 2, 2012	37.07	37.17	36.43	36.58
5369	NYSE	AFG	Wed, Aug 1, 2012	37.89	37.89	37.01	37.33
5368	NYSE	AFG	Tue, Jul 31, 2012	37.26	39.01	37.26	37.71
5367	NYSE	AFG	Mon, Jul 30, 2012	37.32	38.05	37.24	37.91
5366	NYSE	AFG	Fri, Jul 27, 2012	37.18	37.68	37.00	37.32
5365	NYSE	AFG	Thu, Jul 26, 2012	37.62	37.75	36.77	36.92
5364	NYSE	AFG	Wed, Jul 25, 2012	36.92	37.70	36.92	37.28
5363	NYSE	AFG	Tue, Jul 24, 2012	36.95	36.97	36.57	36.89
5362	NYSE	AFG	Mon, Jul 23, 2012	36.54	37.03	36.28	36.96
5361	NYSE	AFG	Fri, Jul 20, 2012	37.25	37.33	36.84	36.86
5360	NYSE	AFG	Thu, Jul 19, 2012	37.80	37.80	37.34	37.39
5359	NYSE	AFG	Wed, Jul 18, 2012	37.61	37.89	37.61	37.80
5358	NYSE	AFG	Tue, Jul 17, 2012	37.73	37.79	37.19	37.76
5357	NYSE	AFG	Mon, Jul 16, 2012	37.62	37.80	37.44	37.56
5356	NYSE	AFG	Fri, Jul 13, 2012	37.25	37.73	37.23	37.72
5355	NYSE	AFG	Thu, Jul 12, 2012	36.70	37.38	36.45	37.23
5354	NYSE	AFG	Wed, Jul 11, 2012	37.86	37.86	36.80	36.94
5353	NYSE	AFG	Tue, Jul 10, 2012	38.27	38.48	37.87	38.00
5352	NYSE	AFG	Mon, Jul 9, 2012	38.73	38.82	38.17	38.23
5351	NYSE	AFG	Fri, Jul 6, 2012	39.07	39.13	38.66	38.87
5350	NYSE	AFG	Thu, Jul 5, 2012	39.39	39.53	39.31	39.36
5349	NYSE	AFG	Tue, Jul 3, 2012	39.54	39.63	39.37	39.52
5348	NYSE	AFG	Mon, Jul 2, 2012	39.45	39.64	39.29	39.44
5347	NYSE	AFG	Fri, Jun 29, 2012	39.21	39.28	39.00	39.23
5346	NYSE	AFG	Thu, Jun 28, 2012	38.07	38.63	38.00	38.63
5345	NYSE	AFG	Wed, Jun 27, 2012	38.05	38.46	38.04	38.31
5344	NYSE	AFG	Tue, Jun 26, 2012	38.12	38.26	37.91	38.02
5343	NYSE	AFG	Mon, Jun 25, 2012	38.22	38.33	37.87	38.01
5342	NYSE	AFG	Fri, Jun 22, 2012	38.78	38.96	38.56	38.60
5341	NYSE	AFG	Thu, Jun 21, 2012	39.53	39.63	38.45	38.57
5340	NYSE	AFG	Wed, Jun 20, 2012	39.52	39.68	39.26	39.44
5339	NYSE	AFG	Tue, Jun 19, 2012	39.42	39.64	39.32	39.52
5338	NYSE	AFG	Mon, Jun 18, 2012	38.93	39.48	38.92	39.37
5337	NYSE	AFG	Fri, Jun 15, 2012	39.16	39.44	38.99	39.11
5336	NYSE	AFG	Thu, Jun 14, 2012	38.83	39.28	38.75	39.09
5335	NYSE	AFG	Wed, Jun 13, 2012	39.03	39.30	38.61	38.71
5334	NYSE	AFG	Tue, Jun 12, 2012	38.94	39.18	38.75	39.18
5333	NYSE	AFG	Mon, Jun 11, 2012	39.13	39.26	38.79	38.81
5332	NYSE	AFG	Fri, Jun 8, 2012	38.69	39.04	38.62	38.88
5331	NYSE	AFG	Thu, Jun 7, 2012	39.50	39.83	38.91	38.91
5330	NYSE	AFG	Wed, Jun 6, 2012	38.47	39.33	38.41	39.25
5329	NYSE	AFG	Tue, Jun 5, 2012	37.68	38.30	37.65	38.22
5328	NYSE	AFG	Mon, Jun 4, 2012	37.98	38.12	37.63	37.87
5327	NYSE	AFG	Fri, Jun 1, 2012	38.34	38.98	38.00	38.00
5326	NYSE	AFG	Thu, May 31, 2012	38.65	39.15	38.42	38.89
5325	NYSE	AFG	Wed, May 30, 2012	38.85	38.96	38.63	38.66
5324	NYSE	AFG	Tue, May 29, 2012	39.14	39.33	38.90	39.16
5323	NYSE	AFG	Fri, May 25, 2012	38.79	39.07	38.61	38.87
5322	NYSE	AFG	Thu, May 24, 2012	38.53	38.78	38.27	38.78
5321	NYSE	AFG	Wed, May 23, 2012	38.21	38.60	37.82	38.48
5320	NYSE	AFG	Tue, May 22, 2012	38.00	38.68	37.95	38.51
5319	NYSE	AFG	Mon, May 21, 2012	37.77	38.15	37.58	38.02
5318	NYSE	AFG	Fri, May 18, 2012	38.29	38.29	37.70	37.77
5317	NYSE	AFG	Thu, May 17, 2012	38.62	38.70	38.13	38.15
5316	NYSE	AFG	Wed, May 16, 2012	39.29	39.29	38.68	38.68
5315	NYSE	AFG	Tue, May 15, 2012	39.07	39.31	38.98	39.18
5314	NYSE	AFG	Mon, May 14, 2012	39.11	39.52	38.97	39.15
5313	NYSE	AFG	Fri, May 11, 2012	39.14	39.82	39.10	39.44
5312	NYSE	AFG	Thu, May 10, 2012	39.51	39.62	39.30	39.42
5311	NYSE	AFG	Wed, May 9, 2012	39.26	39.50	39.20	39.22
5310	NYSE	AFG	Tue, May 8, 2012	39.39	39.68	39.25	39.57
5309	NYSE	AFG	Mon, May 7, 2012	39.14	39.69	39.14	39.54
5308	NYSE	AFG	Fri, May 4, 2012	39.97	40.25	39.42	39.87
5307	NYSE	AFG	Thu, May 3, 2012	39.99	40.38	39.99	40.25
5306	NYSE	AFG	Wed, May 2, 2012	39.60	40.04	39.54	39.94
5305	NYSE	AFG	Tue, May 1, 2012	39.85	40.54	39.44	39.88
5304	NYSE	AFG	Mon, Apr 30, 2012	39.05	39.29	38.90	38.92
5303	NYSE	AFG	Fri, Apr 27, 2012	39.51	39.51	38.92	39.16
5302	NYSE	AFG	Thu, Apr 26, 2012	38.73	39.44	38.49	39.43
5301	NYSE	AFG	Wed, Apr 25, 2012	38.75	38.85	38.49	38.72
5300	NYSE	AFG	Tue, Apr 24, 2012	38.06	38.45	38.00	38.44
5299	NYSE	AFG	Mon, Apr 23, 2012	37.89	38.15	37.65	38.10
5298	NYSE	AFG	Fri, Apr 20, 2012	38.33	38.49	38.24	38.26
5297	NYSE	AFG	Thu, Apr 19, 2012	37.97	38.35	37.95	38.25
5296	NYSE	AFG	Wed, Apr 18, 2012	38.07	38.07	37.79	37.92
5295	NYSE	AFG	Tue, Apr 17, 2012	38.09	38.41	37.96	38.29
5294	NYSE	AFG	Mon, Apr 16, 2012	37.71	37.96	37.62	37.82
5293	NYSE	AFG	Fri, Apr 13, 2012	37.96	38.04	37.48	37.50
5292	NYSE	AFG	Thu, Apr 12, 2012	37.62	38.23	37.46	38.15
5291	NYSE	AFG	Wed, Apr 11, 2012	37.65	37.65	37.37	37.54
5290	NYSE	AFG	Tue, Apr 10, 2012	37.75	37.77	37.47	37.47
5289	NYSE	AFG	Mon, Apr 9, 2012	37.60	37.87	37.48	37.77
5288	NYSE	AFG	Thu, Apr 5, 2012	38.29	38.50	38.23	38.24
5287	NYSE	AFG	Wed, Apr 4, 2012	38.28	38.65	38.16	38.51
5286	NYSE	AFG	Tue, Apr 3, 2012	38.54	38.70	38.28	38.60
5285	NYSE	AFG	Mon, Apr 2, 2012	38.50	38.92	38.43	38.50
5284	NYSE	AFG	Fri, Mar 30, 2012	38.95	38.95	38.58	38.58
5283	NYSE	AFG	Thu, Mar 29, 2012	38.57	38.81	38.29	38.69
5282	NYSE	AFG	Wed, Mar 28, 2012	38.72	38.90	38.61	38.86
5281	NYSE	AFG	Tue, Mar 27, 2012	38.64	38.97	38.56	38.74
5280	NYSE	AFG	Mon, Mar 26, 2012	38.40	38.75	38.33	38.68
5279	NYSE	AFG	Fri, Mar 23, 2012	37.77	38.25	37.66	38.12
5278	NYSE	AFG	Thu, Mar 22, 2012	38.07	38.18	37.76	37.79
5277	NYSE	AFG	Wed, Mar 21, 2012	38.49	38.56	38.19	38.35
5276	NYSE	AFG	Tue, Mar 20, 2012	38.05	38.63	38.05	38.49
5275	NYSE	AFG	Mon, Mar 19, 2012	38.20	38.53	38.10	38.29
5274	NYSE	AFG	Fri, Mar 16, 2012	38.44	38.47	38.11	38.14
5273	NYSE	AFG	Thu, Mar 15, 2012	38.31	38.53	37.96	38.45
5272	NYSE	AFG	Wed, Mar 14, 2012	38.37	38.49	38.17	38.23
5271	NYSE	AFG	Tue, Mar 13, 2012	37.86	38.55	37.79	38.54
5270	NYSE	AFG	Mon, Mar 12, 2012	37.48	37.78	37.42	37.72
5269	NYSE	AFG	Fri, Mar 9, 2012	37.34	37.75	37.34	37.58
5268	NYSE	AFG	Thu, Mar 8, 2012	37.65	37.69	37.30	37.45
5267	NYSE	AFG	Wed, Mar 7, 2012	37.23	37.51	36.97	37.49
5266	NYSE	AFG	Tue, Mar 6, 2012	37.23	37.61	37.07	37.07
5265	NYSE	AFG	Mon, Mar 5, 2012	37.02	37.67	37.02	37.61
5264	NYSE	AFG	Fri, Mar 2, 2012	37.44	37.53	37.14	37.19
5263	NYSE	AFG	Thu, Mar 1, 2012	37.40	37.85	37.40	37.56
5262	NYSE	AFG	Wed, Feb 29, 2012	37.51	37.84	37.34	37.45
5261	NYSE	AFG	Tue, Feb 28, 2012	37.82	37.82	37.34	37.51
5260	NYSE	AFG	Mon, Feb 27, 2012	37.77	38.02	37.51	37.83
5259	NYSE	AFG	Fri, Feb 24, 2012	38.21	38.34	37.82	38.00
5258	NYSE	AFG	Thu, Feb 23, 2012	38.05	38.31	37.90	38.26
5257	NYSE	AFG	Wed, Feb 22, 2012	38.33	38.34	37.86	38.12
5256	NYSE	AFG	Tue, Feb 21, 2012	38.03	38.50	38.01	38.50
5255	NYSE	AFG	Fri, Feb 17, 2012	37.79	38.10	37.79	38.06
5254	NYSE	AFG	Thu, Feb 16, 2012	37.18	37.72	37.18	37.66
5253	NYSE	AFG	Wed, Feb 15, 2012	37.43	37.65	37.11	37.20
5252	NYSE	AFG	Tue, Feb 14, 2012	37.77	37.77	37.08	37.23
5251	NYSE	AFG	Mon, Feb 13, 2012	37.78	37.95	37.54	37.93
5250	NYSE	AFG	Fri, Feb 10, 2012	37.25	37.54	37.24	37.43
5249	NYSE	AFG	Thu, Feb 9, 2012	37.49	37.69	37.21	37.56
5248	NYSE	AFG	Wed, Feb 8, 2012	37.50	37.67	37.29	37.48
5247	NYSE	AFG	Tue, Feb 7, 2012	37.32	37.81	37.26	37.48
5246	NYSE	AFG	Mon, Feb 6, 2012	37.76	37.86	37.29	37.40
5245	NYSE	AFG	Fri, Feb 3, 2012	37.92	38.00	37.69	37.97
5244	NYSE	AFG	Thu, Feb 2, 2012	38.00	38.00	37.37	37.45
5243	NYSE	AFG	Wed, Feb 1, 2012	36.76	37.90	36.46	37.90
5242	NYSE	AFG	Tue, Jan 31, 2012	36.86	37.09	36.58	36.67
5241	NYSE	AFG	Mon, Jan 30, 2012	36.87	36.97	36.56	36.70
5240	NYSE	AFG	Fri, Jan 27, 2012	37.04	37.27	36.96	37.19
5239	NYSE	AFG	Thu, Jan 26, 2012	37.42	37.45	37.04	37.22
5238	NYSE	AFG	Wed, Jan 25, 2012	37.08	37.31	37.05	37.31
5237	NYSE	AFG	Tue, Jan 24, 2012	37.40	37.47	37.16	37.17
5236	NYSE	AFG	Mon, Jan 23, 2012	37.46	37.91	37.46	37.67
5235	NYSE	AFG	Fri, Jan 20, 2012	37.10	37.60	37.08	37.53
5234	NYSE	AFG	Thu, Jan 19, 2012	37.22	37.32	37.03	37.23
5233	NYSE	AFG	Wed, Jan 18, 2012	36.77	37.07	36.46	37.07
5232	NYSE	AFG	Tue, Jan 17, 2012	37.07	37.34	36.58	36.77
5231	NYSE	AFG	Fri, Jan 13, 2012	36.92	37.04	36.63	36.99
5230	NYSE	AFG	Thu, Jan 12, 2012	37.39	37.51	37.22	37.31
5229	NYSE	AFG	Wed, Jan 11, 2012	37.28	37.40	37.03	37.36
5228	NYSE	AFG	Tue, Jan 10, 2012	37.49	37.72	37.33	37.57
5227	NYSE	AFG	Mon, Jan 9, 2012	37.11	37.27	36.85	37.19
5226	NYSE	AFG	Fri, Jan 6, 2012	37.22	37.48	36.87	37.03
5225	NYSE	AFG	Thu, Jan 5, 2012	36.82	37.16	36.24	37.14
5224	NYSE	AFG	Wed, Jan 4, 2012	37.26	37.33	36.89	36.95
5223	NYSE	AFG	Tue, Jan 3, 2012	37.27	37.65	37.22	37.43
5222	NYSE	AFG	Fri, Dec 30, 2011	37.20	37.28	36.88	36.89
5221	NYSE	AFG	Thu, Dec 29, 2011	36.84	37.25	36.76	37.13
5220	NYSE	AFG	Wed, Dec 28, 2011	37.19	37.50	36.77	36.79
5219	NYSE	AFG	Tue, Dec 27, 2011	37.15	37.49	37.14	37.29
5218	NYSE	AFG	Fri, Dec 23, 2011	36.92	37.31	36.87	37.30
5217	NYSE	AFG	Thu, Dec 22, 2011	36.86	37.12	36.68	36.90
5216	NYSE	AFG	Wed, Dec 21, 2011	36.46	37.00	36.45	36.86
5215	NYSE	AFG	Tue, Dec 20, 2011	36.01	36.62	35.99	36.58
5214	NYSE	AFG	Mon, Dec 19, 2011	35.97	36.15	35.40	35.42
5213	NYSE	AFG	Fri, Dec 16, 2011	36.11	36.50	35.74	35.82
5212	NYSE	AFG	Thu, Dec 15, 2011	36.12	36.36	36.03	36.06
5211	NYSE	AFG	Wed, Dec 14, 2011	35.41	36.06	35.36	35.72
5210	NYSE	AFG	Tue, Dec 13, 2011	36.27	36.49	35.46	35.61
5209	NYSE	AFG	Mon, Dec 12, 2011	36.09	36.11	35.67	35.98
5208	NYSE	AFG	Fri, Dec 9, 2011	35.86	36.71	35.80	36.55
5207	NYSE	AFG	Thu, Dec 8, 2011	36.52	36.52	35.70	35.76
5206	NYSE	AFG	Wed, Dec 7, 2011	36.25	36.89	35.95	36.79
5205	NYSE	AFG	Tue, Dec 6, 2011	36.21	36.44	36.14	36.29
5204	NYSE	AFG	Mon, Dec 5, 2011	36.20	36.62	35.99	36.37
5203	NYSE	AFG	Fri, Dec 2, 2011	35.82	36.20	35.58	35.72
5202	NYSE	AFG	Thu, Dec 1, 2011	35.80	35.93	35.45	35.49
5201	NYSE	AFG	Wed, Nov 30, 2011	36.99	36.99	35.48	36.00
5200	NYSE	AFG	Tue, Nov 29, 2011	34.70	34.92	34.37	34.65
5199	NYSE	AFG	Mon, Nov 28, 2011	34.94	35.00	34.34	34.60
5198	NYSE	AFG	Fri, Nov 25, 2011	33.78	34.62	33.78	34.06
5197	NYSE	AFG	Wed, Nov 23, 2011	34.34	34.40	33.87	33.90
5196	NYSE	AFG	Tue, Nov 22, 2011	34.76	35.11	34.56	34.58
5195	NYSE	AFG	Mon, Nov 21, 2011	34.95	35.03	34.48	34.71
5194	NYSE	AFG	Fri, Nov 18, 2011	35.19	35.54	34.88	35.48
5193	NYSE	AFG	Thu, Nov 17, 2011	35.23	35.58	34.80	34.98
5192	NYSE	AFG	Wed, Nov 16, 2011	35.73	35.98	35.29	35.31
5191	NYSE	AFG	Tue, Nov 15, 2011	35.54	36.33	35.54	36.08
5190	NYSE	AFG	Mon, Nov 14, 2011	35.93	36.18	35.69	35.80
5189	NYSE	AFG	Fri, Nov 11, 2011	36.23	36.49	35.99	36.14
5188	NYSE	AFG	Thu, Nov 10, 2011	35.77	35.94	35.52	35.84
5187	NYSE	AFG	Wed, Nov 9, 2011	35.65	35.95	35.26	35.32
5186	NYSE	AFG	Tue, Nov 8, 2011	35.91	36.55	35.67	36.49
5185	NYSE	AFG	Mon, Nov 7, 2011	35.70	35.93	35.32	35.62
5184	NYSE	AFG	Fri, Nov 4, 2011	35.64	36.00	35.47	35.81
5183	NYSE	AFG	Thu, Nov 3, 2011	35.67	36.08	35.14	36.03
5182	NYSE	AFG	Wed, Nov 2, 2011	34.95	35.53	34.83	35.39
5181	NYSE	AFG	Tue, Nov 1, 2011	34.41	35.33	34.26	34.30
5180	NYSE	AFG	Mon, Oct 31, 2011	36.33	36.50	35.83	35.83
5179	NYSE	AFG	Fri, Oct 28, 2011	36.46	36.72	36.17	36.49
5178	NYSE	AFG	Thu, Oct 27, 2011	36.98	37.01	35.95	36.17
5177	NYSE	AFG	Wed, Oct 26, 2011	35.76	36.09	34.95	35.97
5176	NYSE	AFG	Tue, Oct 25, 2011	35.89	35.89	34.99	35.07
5175	NYSE	AFG	Mon, Oct 24, 2011	36.56	36.56	35.90	36.06
5174	NYSE	AFG	Fri, Oct 21, 2011	34.60	35.26	34.35	35.25
5173	NYSE	AFG	Thu, Oct 20, 2011	33.43	34.32	33.25	34.31
5172	NYSE	AFG	Wed, Oct 19, 2011	33.40	34.00	33.05	33.46
5171	NYSE	AFG	Tue, Oct 18, 2011	32.48	33.63	32.23	33.47
5170	NYSE	AFG	Mon, Oct 17, 2011	32.76	32.93	32.30	32.39
5169	NYSE	AFG	Fri, Oct 14, 2011	32.87	32.87	32.33	32.83
5168	NYSE	AFG	Thu, Oct 13, 2011	32.81	32.87	32.29	32.38
5167	NYSE	AFG	Wed, Oct 12, 2011	32.75	33.31	32.61	33.07
5166	NYSE	AFG	Tue, Oct 11, 2011	32.71	33.13	32.52	32.77
5165	NYSE	AFG	Mon, Oct 10, 2011	32.54	33.06	32.50	33.05
5164	NYSE	AFG	Fri, Oct 7, 2011	32.82	32.82	31.92	31.94
5163	NYSE	AFG	Thu, Oct 6, 2011	32.22	32.90	31.99	32.71
5162	NYSE	AFG	Wed, Oct 5, 2011	31.07	32.43	31.01	32.21
5161	NYSE	AFG	Tue, Oct 4, 2011	29.96	31.22	29.66	31.14
5160	NYSE	AFG	Mon, Oct 3, 2011	30.92	31.56	30.26	30.26
5159	NYSE	AFG	Fri, Sep 30, 2011	31.36	31.81	31.07	31.07
5158	NYSE	AFG	Thu, Sep 29, 2011	31.42	31.82	30.96	31.81
5157	NYSE	AFG	Wed, Sep 28, 2011	31.70	31.82	30.76	30.78
5156	NYSE	AFG	Tue, Sep 27, 2011	31.66	32.17	31.37	31.55
5155	NYSE	AFG	Mon, Sep 26, 2011	30.66	31.03	30.15	30.99
5154	NYSE	AFG	Fri, Sep 23, 2011	30.06	30.49	29.84	30.40
5153	NYSE	AFG	Thu, Sep 22, 2011	30.34	30.56	29.85	30.17
5152	NYSE	AFG	Wed, Sep 21, 2011	32.33	32.33	30.78	30.79
5151	NYSE	AFG	Tue, Sep 20, 2011	32.71	33.13	32.38	32.40
5150	NYSE	AFG	Mon, Sep 19, 2011	32.41	32.71	32.07	32.44
5149	NYSE	AFG	Fri, Sep 16, 2011	32.65	33.21	32.65	32.99
5148	NYSE	AFG	Thu, Sep 15, 2011	32.64	32.88	32.31	32.88
5147	NYSE	AFG	Wed, Sep 14, 2011	32.26	32.77	31.57	32.46
5146	NYSE	AFG	Tue, Sep 13, 2011	31.96	32.20	31.58	32.01
5145	NYSE	AFG	Mon, Sep 12, 2011	31.01	31.76	30.86	31.75
5144	NYSE	AFG	Fri, Sep 9, 2011	31.92	32.22	31.32	31.39
5143	NYSE	AFG	Thu, Sep 8, 2011	32.65	32.93	32.33	32.36
5142	NYSE	AFG	Wed, Sep 7, 2011	31.80	32.64	31.78	32.59
5141	NYSE	AFG	Tue, Sep 6, 2011	30.75	31.47	30.62	31.39
5140	NYSE	AFG	Fri, Sep 2, 2011	31.96	32.34	31.53	31.66
5139	NYSE	AFG	Thu, Sep 1, 2011	33.32	33.47	32.69	32.70
5138	NYSE	AFG	Wed, Aug 31, 2011	33.19	33.57	32.83	33.28
5137	NYSE	AFG	Tue, Aug 30, 2011	33.34	33.51	32.86	33.19
5136	NYSE	AFG	Mon, Aug 29, 2011	32.65	33.63	32.65	33.63
5135	NYSE	AFG	Fri, Aug 26, 2011	31.46	32.29	30.97	32.17
5134	NYSE	AFG	Thu, Aug 25, 2011	32.98	32.98	31.44	31.70
5133	NYSE	AFG	Wed, Aug 24, 2011	31.90	32.52	31.71	32.48
5132	NYSE	AFG	Tue, Aug 23, 2011	31.08	31.87	30.80	31.87
5131	NYSE	AFG	Mon, Aug 22, 2011	31.72	31.89	30.84	30.97
5130	NYSE	AFG	Fri, Aug 19, 2011	30.92	31.81	30.92	31.02
5129	NYSE	AFG	Thu, Aug 18, 2011	32.00	32.21	31.25	31.45
5128	NYSE	AFG	Wed, Aug 17, 2011	32.86	33.10	32.75	32.92
5127	NYSE	AFG	Tue, Aug 16, 2011	32.77	33.14	32.53	32.73
5126	NYSE	AFG	Mon, Aug 15, 2011	32.37	33.12	32.23	33.12
5125	NYSE	AFG	Fri, Aug 12, 2011	32.51	32.83	31.86	32.06
5124	NYSE	AFG	Thu, Aug 11, 2011	30.92	32.53	30.64	32.25
5123	NYSE	AFG	Wed, Aug 10, 2011	31.45	32.00	30.71	30.79
5122	NYSE	AFG	Tue, Aug 9, 2011	30.47	32.14	29.45	32.12
5121	NYSE	AFG	Mon, Aug 8, 2011	31.54	32.14	29.87	30.09
5120	NYSE	AFG	Fri, Aug 5, 2011	33.43	33.43	31.92	32.45
5119	NYSE	AFG	Thu, Aug 4, 2011	33.85	34.00	33.04	33.09
5118	NYSE	AFG	Wed, Aug 3, 2011	34.90	34.90	33.68	34.30
5117	NYSE	AFG	Tue, Aug 2, 2011	34.47	35.90	34.47	34.92
5116	NYSE	AFG	Mon, Aug 1, 2011	34.46	34.52	33.45	33.55
5115	NYSE	AFG	Fri, Jul 29, 2011	33.59	34.20	33.36	33.98
5114	NYSE	AFG	Thu, Jul 28, 2011	33.87	34.43	33.83	33.93
5113	NYSE	AFG	Wed, Jul 27, 2011	34.22	34.40	33.93	33.94
5112	NYSE	AFG	Tue, Jul 26, 2011	34.49	34.77	34.28	34.30
5111	NYSE	AFG	Mon, Jul 25, 2011	34.48	34.92	34.32	34.58
5110	NYSE	AFG	Fri, Jul 22, 2011	34.90	34.92	34.71	34.80
5109	NYSE	AFG	Thu, Jul 21, 2011	34.43	35.06	34.43	34.87
5108	NYSE	AFG	Wed, Jul 20, 2011	34.35	34.62	34.25	34.30
5107	NYSE	AFG	Tue, Jul 19, 2011	35.28	35.28	33.98	34.42
5106	NYSE	AFG	Mon, Jul 18, 2011	34.12	34.22	33.59	33.80
5105	NYSE	AFG	Fri, Jul 15, 2011	34.60	34.67	34.02	34.25
5104	NYSE	AFG	Thu, Jul 14, 2011	34.85	35.06	34.44	34.46
5103	NYSE	AFG	Wed, Jul 13, 2011	35.00	35.30	34.75	34.79
5102	NYSE	AFG	Tue, Jul 12, 2011	34.94	35.36	34.94	35.05
5101	NYSE	AFG	Mon, Jul 11, 2011	35.38	35.54	34.95	34.99
5100	NYSE	AFG	Fri, Jul 8, 2011	35.61	35.85	35.52	35.80
5099	NYSE	AFG	Thu, Jul 7, 2011	36.00	36.05	35.74	36.02
5098	NYSE	AFG	Wed, Jul 6, 2011	35.66	35.84	35.46	35.75
5097	NYSE	AFG	Tue, Jul 5, 2011	35.84	35.93	35.48	35.64
5096	NYSE	AFG	Fri, Jul 1, 2011	35.63	35.90	35.53	35.79
5095	NYSE	AFG	Thu, Jun 30, 2011	35.92	36.00	35.68	35.69
5094	NYSE	AFG	Wed, Jun 29, 2011	35.39	35.83	35.34	35.78
5093	NYSE	AFG	Tue, Jun 28, 2011	34.90	35.20	34.84	35.20
5092	NYSE	AFG	Mon, Jun 27, 2011	34.66	35.02	34.63	34.81
5091	NYSE	AFG	Fri, Jun 24, 2011	34.64	34.67	34.38	34.59
5090	NYSE	AFG	Thu, Jun 23, 2011	34.61	34.69	34.14	34.54
5089	NYSE	AFG	Wed, Jun 22, 2011	35.05	35.30	34.93	34.95
5088	NYSE	AFG	Tue, Jun 21, 2011	34.70	35.13	34.70	35.10
5087	NYSE	AFG	Mon, Jun 20, 2011	34.62	34.83	34.51	34.54
5086	NYSE	AFG	Fri, Jun 17, 2011	34.60	34.82	34.48	34.76
5085	NYSE	AFG	Thu, Jun 16, 2011	34.11	34.50	33.94	34.32
5084	NYSE	AFG	Wed, Jun 15, 2011	34.46	34.53	33.97	34.07
5083	NYSE	AFG	Tue, Jun 14, 2011	34.70	34.95	34.50	34.74
5082	NYSE	AFG	Mon, Jun 13, 2011	34.29	34.46	34.13	34.28
5081	NYSE	AFG	Fri, Jun 10, 2011	34.31	34.47	34.04	34.29
5080	NYSE	AFG	Thu, Jun 9, 2011	34.13	34.59	33.97	34.46
5079	NYSE	AFG	Wed, Jun 8, 2011	34.19	34.25	34.00	34.03
5078	NYSE	AFG	Tue, Jun 7, 2011	34.45	34.57	34.29	34.31
5077	NYSE	AFG	Mon, Jun 6, 2011	34.52	34.62	34.26	34.36
5076	NYSE	AFG	Fri, Jun 3, 2011	34.67	35.02	34.59	34.65
5075	NYSE	AFG	Thu, Jun 2, 2011	34.78	35.18	34.65	35.15
5074	NYSE	AFG	Wed, Jun 1, 2011	35.50	35.70	34.74	34.77
5073	NYSE	AFG	Tue, May 31, 2011	35.65	35.77	35.51	35.56
5072	NYSE	AFG	Fri, May 27, 2011	35.15	35.50	35.13	35.39
5071	NYSE	AFG	Thu, May 26, 2011	34.50	35.14	34.35	35.05
5070	NYSE	AFG	Wed, May 25, 2011	34.49	34.83	34.33	34.75
5069	NYSE	AFG	Tue, May 24, 2011	34.73	34.85	34.53	34.56
5068	NYSE	AFG	Mon, May 23, 2011	34.71	34.83	34.65	34.66
5067	NYSE	AFG	Fri, May 20, 2011	35.41	35.50	35.09	35.13
5066	NYSE	AFG	Thu, May 19, 2011	35.57	35.60	35.17	35.53
5065	NYSE	AFG	Wed, May 18, 2011	34.90	35.42	34.86	35.42
5064	NYSE	AFG	Tue, May 17, 2011	34.97	35.09	34.72	34.94
5063	NYSE	AFG	Mon, May 16, 2011	35.06	35.32	34.95	35.06
5062	NYSE	AFG	Fri, May 13, 2011	35.38	35.49	35.06	35.15
5061	NYSE	AFG	Thu, May 12, 2011	35.02	35.47	34.77	35.47
5060	NYSE	AFG	Wed, May 11, 2011	35.34	35.51	34.96	35.11
5059	NYSE	AFG	Tue, May 10, 2011	35.21	35.42	35.17	35.34
5058	NYSE	AFG	Mon, May 9, 2011	34.83	35.16	34.67	35.08
5057	NYSE	AFG	Fri, May 6, 2011	35.16	35.38	34.69	34.91
5056	NYSE	AFG	Thu, May 5, 2011	34.95	35.15	34.74	34.86
5055	NYSE	AFG	Wed, May 4, 2011	35.74	35.82	35.03	35.19
5054	NYSE	AFG	Tue, May 3, 2011	35.50	35.78	35.46	35.49
5053	NYSE	AFG	Mon, May 2, 2011	35.84	35.87	35.53	35.54
5052	NYSE	AFG	Fri, Apr 29, 2011	35.76	35.89	35.64	35.77
5051	NYSE	AFG	Thu, Apr 28, 2011	35.15	35.80	35.12	35.78
5050	NYSE	AFG	Wed, Apr 27, 2011	34.87	35.19	34.83	35.19
5049	NYSE	AFG	Tue, Apr 26, 2011	34.59	34.90	34.66	34.85
5048	NYSE	AFG	Mon, Apr 25, 2011	34.75	34.78	34.52	34.60
5047	NYSE	AFG	Thu, Apr 21, 2011	34.65	34.82	34.56	34.73
5046	NYSE	AFG	Wed, Apr 20, 2011	34.61	34.69	34.50	34.54
5045	NYSE	AFG	Tue, Apr 19, 2011	34.35	34.51	34.08	34.26
5044	NYSE	AFG	Mon, Apr 18, 2011	34.62	34.62	34.03	34.32
5043	NYSE	AFG	Fri, Apr 15, 2011	34.87	35.08	34.70	35.01
5042	NYSE	AFG	Thu, Apr 14, 2011	34.99	34.99	34.68	34.77
5041	NYSE	AFG	Wed, Apr 13, 2011	35.18	35.18	34.88	34.99
5040	NYSE	AFG	Tue, Apr 12, 2011	35.29	35.38	35.06	35.12
5039	NYSE	AFG	Mon, Apr 11, 2011	35.80	35.92	35.42	35.48
5038	NYSE	AFG	Fri, Apr 8, 2011	36.16	36.18	35.60	35.83
5037	NYSE	AFG	Thu, Apr 7, 2011	35.97	36.19	35.85	35.95
5036	NYSE	AFG	Wed, Apr 6, 2011	35.86	36.03	35.74	36.03
5035	NYSE	AFG	Tue, Apr 5, 2011	35.85	35.93	35.63	35.64
5034	NYSE	AFG	Mon, Apr 4, 2011	35.71	36.00	35.67	35.83
5033	NYSE	AFG	Fri, Apr 1, 2011	35.11	35.72	35.11	35.72
5032	NYSE	AFG	Thu, Mar 31, 2011	34.91	35.21	34.79	35.02
5031	NYSE	AFG	Wed, Mar 30, 2011	34.78	35.07	34.70	35.02
5030	NYSE	AFG	Tue, Mar 29, 2011	34.58	34.83	34.27	34.68
5029	NYSE	AFG	Mon, Mar 28, 2011	34.79	34.85	34.63	34.63
5028	NYSE	AFG	Fri, Mar 25, 2011	34.75	35.03	34.53	34.66
5027	NYSE	AFG	Thu, Mar 24, 2011	34.71	34.76	34.42	34.66
5026	NYSE	AFG	Wed, Mar 23, 2011	34.58	34.84	34.24	34.57
5025	NYSE	AFG	Tue, Mar 22, 2011	34.81	34.86	34.54	34.60
5024	NYSE	AFG	Mon, Mar 21, 2011	34.35	34.81	34.26	34.71
5023	NYSE	AFG	Fri, Mar 18, 2011	34.05	34.26	33.36	33.96
5022	NYSE	AFG	Thu, Mar 17, 2011	33.92	33.94	33.51	33.63
5021	NYSE	AFG	Wed, Mar 16, 2011	33.60	33.89	33.44	33.62
5020	NYSE	AFG	Tue, Mar 15, 2011	32.79	33.89	32.66	33.65
5019	NYSE	AFG	Mon, Mar 14, 2011	33.79	34.07	33.69	33.99
5018	NYSE	AFG	Fri, Mar 11, 2011	33.50	34.18	33.42	34.05
5017	NYSE	AFG	Thu, Mar 10, 2011	34.28	34.33	33.86	33.90
5016	NYSE	AFG	Wed, Mar 9, 2011	34.81	34.90	34.58	34.77
5015	NYSE	AFG	Tue, Mar 8, 2011	34.45	34.88	34.26	34.80
5014	NYSE	AFG	Mon, Mar 7, 2011	34.56	34.60	34.07	34.27
5013	NYSE	AFG	Fri, Mar 4, 2011	34.65	34.67	34.18	34.48
5012	NYSE	AFG	Thu, Mar 3, 2011	34.50	34.95	34.40	34.68
5011	NYSE	AFG	Wed, Mar 2, 2011	34.28	34.31	34.07	34.17
5010	NYSE	AFG	Tue, Mar 1, 2011	34.75	34.75	34.04	34.20
5009	NYSE	AFG	Mon, Feb 28, 2011	34.45	34.74	34.40	34.63
5008	NYSE	AFG	Fri, Feb 25, 2011	33.91	34.37	33.81	34.37
5007	NYSE	AFG	Thu, Feb 24, 2011	34.03	34.14	33.58	33.80
5006	NYSE	AFG	Wed, Feb 23, 2011	34.10	34.23	33.96	33.97
5005	NYSE	AFG	Tue, Feb 22, 2011	34.55	34.74	34.10	34.13
5004	NYSE	AFG	Fri, Feb 18, 2011	34.79	34.98	34.60	34.96
5003	NYSE	AFG	Thu, Feb 17, 2011	34.30	34.76	34.24	34.75
5002	NYSE	AFG	Wed, Feb 16, 2011	34.20	34.48	34.20	34.36
5001	NYSE	AFG	Tue, Feb 15, 2011	34.03	34.26	33.94	34.17
5000	NYSE	AFG	Mon, Feb 14, 2011	34.38	34.38	34.02	34.09
4999	NYSE	AFG	Fri, Feb 11, 2011	33.95	34.28	33.79	34.27
4998	NYSE	AFG	Thu, Feb 10, 2011	34.24	34.34	33.95	34.05
4997	NYSE	AFG	Wed, Feb 9, 2011	34.12	34.38	34.00	34.32
4996	NYSE	AFG	Tue, Feb 8, 2011	34.04	34.20	33.88	34.18
4995	NYSE	AFG	Mon, Feb 7, 2011	33.54	34.08	33.54	34.05
4994	NYSE	AFG	Fri, Feb 4, 2011	33.59	33.75	33.30	33.55
4993	NYSE	AFG	Thu, Feb 3, 2011	33.50	33.74	33.25	33.39
4992	NYSE	AFG	Wed, Feb 2, 2011	33.25	33.62	33.18	33.46
4991	NYSE	AFG	Tue, Feb 1, 2011	32.76	33.42	32.76	33.40
4990	NYSE	AFG	Mon, Jan 31, 2011	32.79	33.03	32.53	32.53
4989	NYSE	AFG	Fri, Jan 28, 2011	33.48	33.49	32.59	32.61
4988	NYSE	AFG	Thu, Jan 27, 2011	33.06	33.50	33.00	33.47
4987	NYSE	AFG	Wed, Jan 26, 2011	33.21	33.27	32.98	33.14
4986	NYSE	AFG	Tue, Jan 25, 2011	32.66	33.07	32.59	33.07
4985	NYSE	AFG	Mon, Jan 24, 2011	32.24	32.71	32.24	32.66
4984	NYSE	AFG	Fri, Jan 21, 2011	32.66	32.66	32.19	32.25
4983	NYSE	AFG	Thu, Jan 20, 2011	32.53	32.92	32.32	32.42
4982	NYSE	AFG	Wed, Jan 19, 2011	32.95	33.06	32.65	32.66
4981	NYSE	AFG	Tue, Jan 18, 2011	32.69	33.02	32.64	32.94
4980	NYSE	AFG	Fri, Jan 14, 2011	32.53	32.73	32.52	32.62
4979	NYSE	AFG	Thu, Jan 13, 2011	32.92	33.07	32.53	32.65
4978	NYSE	AFG	Wed, Jan 12, 2011	33.10	33.48	32.92	32.97
4977	NYSE	AFG	Tue, Jan 11, 2011	33.23	33.33	32.82	32.96
4976	NYSE	AFG	Mon, Jan 10, 2011	32.88	33.20	32.76	33.06
4975	NYSE	AFG	Fri, Jan 7, 2011	33.26	33.26	32.42	32.99
4974	NYSE	AFG	Thu, Jan 6, 2011	32.82	33.24	32.72	33.15
4973	NYSE	AFG	Wed, Jan 5, 2011	32.58	32.87	32.58	32.69
4972	NYSE	AFG	Tue, Jan 4, 2011	32.95	32.99	32.55	32.78
4971	NYSE	AFG	Mon, Jan 3, 2011	32.60	33.00	32.60	32.94
4970	NYSE	AFG	Fri, Dec 31, 2010	32.34	32.56	32.29	32.29
4969	NYSE	AFG	Thu, Dec 30, 2010	32.55	32.63	32.38	32.38
4968	NYSE	AFG	Wed, Dec 29, 2010	32.59	32.60	32.46	32.56
4967	NYSE	AFG	Tue, Dec 28, 2010	32.65	32.70	32.41	32.50
4966	NYSE	AFG	Mon, Dec 27, 2010	32.47	32.64	32.35	32.61
4965	NYSE	AFG	Thu, Dec 23, 2010	32.48	32.68	32.46	32.49
4964	NYSE	AFG	Wed, Dec 22, 2010	32.54	32.67	32.38	32.52
4963	NYSE	AFG	Tue, Dec 21, 2010	32.50	32.54	32.44	32.47
4962	NYSE	AFG	Mon, Dec 20, 2010	32.45	32.64	32.34	32.39
4961	NYSE	AFG	Fri, Dec 17, 2010	32.46	32.50	32.29	32.36
4960	NYSE	AFG	Thu, Dec 16, 2010	32.35	32.64	32.35	32.50
4959	NYSE	AFG	Wed, Dec 15, 2010	32.30	32.71	32.28	32.29
4958	NYSE	AFG	Tue, Dec 14, 2010	32.54	32.75	32.42	32.48
4957	NYSE	AFG	Mon, Dec 13, 2010	32.44	32.65	32.39	32.54
4956	NYSE	AFG	Fri, Dec 10, 2010	32.15	32.38	32.01	32.37
4955	NYSE	AFG	Thu, Dec 9, 2010	32.18	32.20	31.89	32.15
4954	NYSE	AFG	Wed, Dec 8, 2010	32.04	32.14	31.87	32.11
4953	NYSE	AFG	Tue, Dec 7, 2010	31.96	32.15	31.85	31.96
4952	NYSE	AFG	Mon, Dec 6, 2010	31.75	31.88	31.71	31.78
4951	NYSE	AFG	Fri, Dec 3, 2010	31.71	31.89	31.41	31.83
4950	NYSE	AFG	Thu, Dec 2, 2010	31.30	31.84	31.30	31.83
4949	NYSE	AFG	Wed, Dec 1, 2010	31.15	31.33	30.95	31.30
4948	NYSE	AFG	Tue, Nov 30, 2010	30.87	30.90	30.62	30.77
4947	NYSE	AFG	Mon, Nov 29, 2010	30.81	31.18	30.55	31.12
4946	NYSE	AFG	Fri, Nov 26, 2010	30.99	31.15	30.95	30.97
4945	NYSE	AFG	Wed, Nov 24, 2010	30.94	31.22	30.88	31.22
4944	NYSE	AFG	Tue, Nov 23, 2010	30.74	30.92	30.60	30.75
4943	NYSE	AFG	Mon, Nov 22, 2010	30.91	31.16	30.72	31.07
4942	NYSE	AFG	Fri, Nov 19, 2010	31.07	31.09	30.89	31.06
4941	NYSE	AFG	Thu, Nov 18, 2010	30.85	31.24	30.85	31.14
4940	NYSE	AFG	Wed, Nov 17, 2010	30.29	30.53	30.18	30.44
4939	NYSE	AFG	Tue, Nov 16, 2010	30.85	30.93	30.22	30.31
4938	NYSE	AFG	Mon, Nov 15, 2010	30.77	31.32	30.77	31.10
4937	NYSE	AFG	Fri, Nov 12, 2010	30.92	31.02	30.62	30.64
4936	NYSE	AFG	Thu, Nov 11, 2010	31.02	31.32	30.83	31.13
4935	NYSE	AFG	Wed, Nov 10, 2010	30.73	31.24	30.57	31.24
4934	NYSE	AFG	Tue, Nov 9, 2010	31.42	31.44	30.70	30.76
4933	NYSE	AFG	Mon, Nov 8, 2010	31.62	31.72	31.38	31.42
4932	NYSE	AFG	Fri, Nov 5, 2010	31.70	31.88	31.57	31.69
4931	NYSE	AFG	Thu, Nov 4, 2010	31.59	31.76	31.40	31.74
4930	NYSE	AFG	Wed, Nov 3, 2010	31.05	31.30	30.96	31.30
4929	NYSE	AFG	Tue, Nov 2, 2010	30.91	31.28	30.63	31.00
4928	NYSE	AFG	Mon, Nov 1, 2010	30.81	31.03	30.59	30.77
4927	NYSE	AFG	Fri, Oct 29, 2010	30.54	30.77	30.51	30.58
4926	NYSE	AFG	Thu, Oct 28, 2010	30.92	30.96	30.61	30.69
4925	NYSE	AFG	Wed, Oct 27, 2010	30.92	31.09	30.63	30.74
4924	NYSE	AFG	Tue, Oct 26, 2010	30.85	31.28	30.81	31.11
4923	NYSE	AFG	Mon, Oct 25, 2010	31.10	31.20	30.88	30.92
4922	NYSE	AFG	Fri, Oct 22, 2010	31.09	31.12	30.79	30.85
4921	NYSE	AFG	Thu, Oct 21, 2010	31.12	31.31	30.71	30.98
4920	NYSE	AFG	Wed, Oct 20, 2010	30.81	31.00	30.62	30.95
4919	NYSE	AFG	Tue, Oct 19, 2010	30.92	31.19	30.55	30.63
4918	NYSE	AFG	Mon, Oct 18, 2010	31.08	31.30	31.08	31.28
4917	NYSE	AFG	Fri, Oct 15, 2010	31.33	31.42	31.01	31.13
4916	NYSE	AFG	Thu, Oct 14, 2010	31.15	31.48	30.97	31.11
4915	NYSE	AFG	Wed, Oct 13, 2010	30.99	31.32	30.87	31.14
4914	NYSE	AFG	Tue, Oct 12, 2010	30.78	31.00	30.58	30.92
4913	NYSE	AFG	Mon, Oct 11, 2010	30.93	31.00	30.84	30.88
4912	NYSE	AFG	Fri, Oct 8, 2010	30.67	31.00	30.47	30.95
4911	NYSE	AFG	Thu, Oct 7, 2010	31.00	31.00	30.50	30.61
4910	NYSE	AFG	Wed, Oct 6, 2010	30.87	31.00	30.77	30.92
4909	NYSE	AFG	Tue, Oct 5, 2010	30.57	30.99	30.20	30.94
4908	NYSE	AFG	Mon, Oct 4, 2010	30.50	30.54	30.04	30.29
4907	NYSE	AFG	Fri, Oct 1, 2010	30.75	30.88	30.26	30.50
4906	NYSE	AFG	Thu, Sep 30, 2010	30.69	30.88	30.51	30.58
4905	NYSE	AFG	Wed, Sep 29, 2010	30.36	30.69	30.26	30.48
4904	NYSE	AFG	Tue, Sep 28, 2010	30.21	30.49	29.86	30.40
4903	NYSE	AFG	Mon, Sep 27, 2010	30.41	30.46	30.14	30.19
4902	NYSE	AFG	Fri, Sep 24, 2010	29.95	30.52	29.93	30.51
4901	NYSE	AFG	Thu, Sep 23, 2010	29.96	30.22	29.63	29.64
4900	NYSE	AFG	Wed, Sep 22, 2010	30.43	30.46	30.14	30.18
4899	NYSE	AFG	Tue, Sep 21, 2010	30.50	30.68	30.36	30.43
4898	NYSE	AFG	Mon, Sep 20, 2010	30.32	30.53	30.21	30.46
4897	NYSE	AFG	Fri, Sep 17, 2010	30.32	30.40	30.21	30.21
4896	NYSE	AFG	Thu, Sep 16, 2010	30.28	30.35	30.12	30.22
4895	NYSE	AFG	Wed, Sep 15, 2010	29.83	30.37	29.72	30.31
4894	NYSE	AFG	Tue, Sep 14, 2010	29.90	29.98	29.63	29.81
4893	NYSE	AFG	Mon, Sep 13, 2010	29.85	29.99	29.66	29.88
4892	NYSE	AFG	Fri, Sep 10, 2010	29.65	29.70	29.43	29.54
4891	NYSE	AFG	Thu, Sep 9, 2010	29.85	29.85	29.35	29.50
4890	NYSE	AFG	Wed, Sep 8, 2010	29.11	29.62	29.11	29.59
4889	NYSE	AFG	Tue, Sep 7, 2010	29.58	29.65	29.18	29.20
4888	NYSE	AFG	Fri, Sep 3, 2010	29.48	29.75	29.40	29.75
4887	NYSE	AFG	Thu, Sep 2, 2010	29.67	29.80	29.09	29.15
4886	NYSE	AFG	Wed, Sep 1, 2010	29.08	29.74	28.91	29.74
4885	NYSE	AFG	Tue, Aug 31, 2010	28.26	28.80	28.20	28.77
4884	NYSE	AFG	Mon, Aug 30, 2010	29.09	29.09	28.36	28.38
4883	NYSE	AFG	Fri, Aug 27, 2010	28.70	29.20	28.39	29.13
4882	NYSE	AFG	Thu, Aug 26, 2010	28.89	28.90	28.50	28.51
4881	NYSE	AFG	Wed, Aug 25, 2010	28.39	28.80	28.21	28.72
4880	NYSE	AFG	Tue, Aug 24, 2010	28.65	28.86	28.53	28.56
4879	NYSE	AFG	Mon, Aug 23, 2010	29.19	29.38	29.03	29.04
4878	NYSE	AFG	Fri, Aug 20, 2010	28.90	29.16	28.83	29.12
4877	NYSE	AFG	Thu, Aug 19, 2010	29.20	29.22	28.90	28.93
4876	NYSE	AFG	Wed, Aug 18, 2010	29.17	29.42	29.00	29.28
4875	NYSE	AFG	Tue, Aug 17, 2010	29.18	29.46	29.10	29.14
4874	NYSE	AFG	Mon, Aug 16, 2010	28.53	28.89	28.42	28.86
4873	NYSE	AFG	Fri, Aug 13, 2010	28.73	28.98	28.64	28.75
4872	NYSE	AFG	Thu, Aug 12, 2010	28.33	28.94	28.00	28.82
4871	NYSE	AFG	Wed, Aug 11, 2010	29.24	29.24	28.65	28.66
4870	NYSE	AFG	Tue, Aug 10, 2010	29.60	29.82	29.25	29.65
4869	NYSE	AFG	Mon, Aug 9, 2010	29.55	29.90	29.55	29.85
4868	NYSE	AFG	Fri, Aug 6, 2010	29.24	29.55	29.12	29.52
4867	NYSE	AFG	Thu, Aug 5, 2010	29.65	29.84	29.44	29.59
4866	NYSE	AFG	Wed, Aug 4, 2010	29.66	29.81	29.55	29.75
4865	NYSE	AFG	Tue, Aug 3, 2010	29.90	29.93	29.47	29.67
4864	NYSE	AFG	Mon, Aug 2, 2010	29.84	29.98	29.69	29.87
4863	NYSE	AFG	Fri, Jul 30, 2010	29.23	29.75	29.03	29.47
4862	NYSE	AFG	Thu, Jul 29, 2010	29.78	29.93	29.24	29.64
4861	NYSE	AFG	Wed, Jul 28, 2010	29.70	29.97	29.49	29.51
4860	NYSE	AFG	Tue, Jul 27, 2010	30.04	30.04	29.69	29.71
4859	NYSE	AFG	Mon, Jul 26, 2010	29.69	30.00	29.55	29.92
4858	NYSE	AFG	Fri, Jul 23, 2010	29.28	29.73	29.15	29.54
4857	NYSE	AFG	Thu, Jul 22, 2010	28.71	29.43	28.65	29.37
4856	NYSE	AFG	Wed, Jul 21, 2010	29.09	29.17	28.50	28.50
4855	NYSE	AFG	Tue, Jul 20, 2010	28.03	28.89	28.03	28.89
4854	NYSE	AFG	Mon, Jul 19, 2010	28.11	28.66	27.96	28.48
4853	NYSE	AFG	Fri, Jul 16, 2010	28.80	28.80	27.97	28.00
4852	NYSE	AFG	Thu, Jul 15, 2010	28.88	28.98	28.50	28.88
4851	NYSE	AFG	Wed, Jul 14, 2010	29.11	29.16	28.84	28.93
4850	NYSE	AFG	Tue, Jul 13, 2010	28.54	29.30	28.54	29.22
4849	NYSE	AFG	Mon, Jul 12, 2010	28.69	28.91	28.52	28.56
4848	NYSE	AFG	Fri, Jul 9, 2010	28.54	28.84	28.50	28.83
4847	NYSE	AFG	Thu, Jul 8, 2010	28.50	28.78	28.21	28.62
4846	NYSE	AFG	Wed, Jul 7, 2010	27.27	28.37	27.27	28.34
4845	NYSE	AFG	Tue, Jul 6, 2010	27.53	27.69	27.00	27.13
4844	NYSE	AFG	Fri, Jul 2, 2010	27.12	27.56	27.02	27.03
4843	NYSE	AFG	Thu, Jul 1, 2010	27.25	27.41	26.69	26.90
4842	NYSE	AFG	Wed, Jun 30, 2010	27.45	27.80	27.32	27.32
4841	NYSE	AFG	Tue, Jun 29, 2010	28.14	28.18	27.33	27.46
4840	NYSE	AFG	Mon, Jun 28, 2010	28.47	28.68	28.36	28.48
4839	NYSE	AFG	Fri, Jun 25, 2010	28.42	28.46	28.00	28.44
4838	NYSE	AFG	Thu, Jun 24, 2010	28.41	28.70	28.26	28.30
4837	NYSE	AFG	Wed, Jun 23, 2010	28.33	28.76	28.10	28.49
4836	NYSE	AFG	Tue, Jun 22, 2010	28.62	28.94	28.33	28.35
4835	NYSE	AFG	Mon, Jun 21, 2010	28.89	29.14	28.60	28.66
4834	NYSE	AFG	Fri, Jun 18, 2010	28.84	28.88	28.58	28.64
4833	NYSE	AFG	Thu, Jun 17, 2010	28.80	28.90	28.58	28.87
4832	NYSE	AFG	Wed, Jun 16, 2010	28.71	28.88	28.44	28.65
4831	NYSE	AFG	Tue, Jun 15, 2010	28.03	28.88	27.98	28.80
4830	NYSE	AFG	Mon, Jun 14, 2010	28.17	28.51	27.87	27.91
4829	NYSE	AFG	Fri, Jun 11, 2010	27.22	28.03	27.22	28.00
4828	NYSE	AFG	Thu, Jun 10, 2010	27.39	27.73	27.26	27.72
4827	NYSE	AFG	Wed, Jun 9, 2010	26.91	27.48	26.83	26.96
4826	NYSE	AFG	Tue, Jun 8, 2010	26.78	26.88	26.18	26.81
4825	NYSE	AFG	Mon, Jun 7, 2010	27.25	27.25	26.73	26.75
4824	NYSE	AFG	Fri, Jun 4, 2010	27.69	27.86	27.10	27.17
4823	NYSE	AFG	Thu, Jun 3, 2010	28.14	28.26	27.89	28.13
4822	NYSE	AFG	Wed, Jun 2, 2010	27.34	28.06	27.26	28.06
4821	NYSE	AFG	Tue, Jun 1, 2010	27.60	27.95	27.26	27.28
4820	NYSE	AFG	Fri, May 28, 2010	28.01	28.20	27.73	27.90
4819	NYSE	AFG	Thu, May 27, 2010	27.47	28.14	27.47	28.12
4818	NYSE	AFG	Wed, May 26, 2010	27.08	27.46	26.96	27.05
4817	NYSE	AFG	Tue, May 25, 2010	26.30	26.95	26.11	26.89
4816	NYSE	AFG	Mon, May 24, 2010	26.98	27.54	26.69	27.11
4815	NYSE	AFG	Fri, May 21, 2010	26.12	27.06	26.00	27.03
4814	NYSE	AFG	Thu, May 20, 2010	27.22	27.48	26.53	26.53
4813	NYSE	AFG	Wed, May 19, 2010	27.88	28.00	27.55	27.90
4812	NYSE	AFG	Tue, May 18, 2010	28.59	28.61	27.87	27.94
4811	NYSE	AFG	Mon, May 17, 2010	28.52	28.62	27.91	28.32
4810	NYSE	AFG	Fri, May 14, 2010	28.54	28.67	28.37	28.47
4809	NYSE	AFG	Thu, May 13, 2010	28.62	28.91	28.49	28.76
4808	NYSE	AFG	Wed, May 12, 2010	29.04	29.07	28.56	28.70
4807	NYSE	AFG	Tue, May 11, 2010	28.20	29.17	27.97	29.01
4806	NYSE	AFG	Mon, May 10, 2010	28.10	28.58	27.66	28.58
4805	NYSE	AFG	Fri, May 7, 2010	26.96	27.49	26.68	26.94
4804	NYSE	AFG	Thu, May 6, 2010	28.19	29.11	25.36	27.07
4803	NYSE	AFG	Wed, May 5, 2010	28.18	28.88	28.03	28.24
4802	NYSE	AFG	Tue, May 4, 2010	29.11	29.33	28.45	28.49
4801	NYSE	AFG	Mon, May 3, 2010	29.64	29.76	29.31	29.59
4800	NYSE	AFG	Fri, Apr 30, 2010	29.99	30.15	29.43	29.43
4799	NYSE	AFG	Thu, Apr 29, 2010	29.75	30.09	29.62	30.00
4798	NYSE	AFG	Wed, Apr 28, 2010	29.38	29.80	29.38	29.60
4797	NYSE	AFG	Tue, Apr 27, 2010	29.96	30.25	29.25	29.35
4796	NYSE	AFG	Mon, Apr 26, 2010	30.20	30.25	30.00	30.03
4795	NYSE	AFG	Fri, Apr 23, 2010	30.15	30.25	29.99	30.17
4794	NYSE	AFG	Thu, Apr 22, 2010	29.67	30.17	29.42	30.17
4793	NYSE	AFG	Wed, Apr 21, 2010	29.69	29.84	29.59	29.80
4792	NYSE	AFG	Tue, Apr 20, 2010	29.42	29.65	29.24	29.61
4791	NYSE	AFG	Mon, Apr 19, 2010	28.91	29.43	28.77	29.38
4790	NYSE	AFG	Fri, Apr 16, 2010	29.40	29.66	29.01	29.03
4789	NYSE	AFG	Thu, Apr 15, 2010	29.26	29.65	29.24	29.52
4788	NYSE	AFG	Wed, Apr 14, 2010	29.00	29.46	29.00	29.40
4787	NYSE	AFG	Tue, Apr 13, 2010	28.72	28.96	28.72	28.96
4786	NYSE	AFG	Mon, Apr 12, 2010	29.04	29.10	28.83	28.90
4785	NYSE	AFG	Fri, Apr 9, 2010	29.12	29.27	28.88	29.01
4784	NYSE	AFG	Thu, Apr 8, 2010	29.18	29.25	29.01	29.02
4783	NYSE	AFG	Wed, Apr 7, 2010	29.21	29.40	29.08	29.33
4782	NYSE	AFG	Tue, Apr 6, 2010	29.00	29.33	28.87	29.31
4781	NYSE	AFG	Mon, Apr 5, 2010	28.60	29.00	28.51	29.00
4780	NYSE	AFG	Thu, Apr 1, 2010	28.52	28.60	28.32	28.46
4779	NYSE	AFG	Wed, Mar 31, 2010	28.34	28.52	28.25	28.45
4778	NYSE	AFG	Tue, Mar 30, 2010	28.54	28.60	28.45	28.51
4777	NYSE	AFG	Mon, Mar 29, 2010	28.56	28.59	28.42	28.54
4776	NYSE	AFG	Fri, Mar 26, 2010	27.99	28.54	27.99	28.46
4775	NYSE	AFG	Thu, Mar 25, 2010	28.47	28.62	27.99	27.99
4774	NYSE	AFG	Wed, Mar 24, 2010	28.35	28.57	28.31	28.43
4773	NYSE	AFG	Tue, Mar 23, 2010	28.15	28.46	28.09	28.42
4772	NYSE	AFG	Mon, Mar 22, 2010	27.77	28.25	27.64	28.05
4771	NYSE	AFG	Fri, Mar 19, 2010	28.63	28.64	27.93	27.93
4770	NYSE	AFG	Thu, Mar 18, 2010	27.92	28.64	27.92	28.63
4769	NYSE	AFG	Wed, Mar 17, 2010	27.60	28.07	27.51	27.95
4768	NYSE	AFG	Tue, Mar 16, 2010	27.49	27.59	27.25	27.46
4767	NYSE	AFG	Mon, Mar 15, 2010	27.17	27.43	27.11	27.43
4766	NYSE	AFG	Fri, Mar 12, 2010	27.32	27.45	27.18	27.34
4765	NYSE	AFG	Thu, Mar 11, 2010	26.95	27.31	26.95	27.29
4764	NYSE	AFG	Wed, Mar 10, 2010	27.32	27.32	26.95	27.14
4763	NYSE	AFG	Tue, Mar 9, 2010	27.29	27.34	27.11	27.25
4762	NYSE	AFG	Mon, Mar 8, 2010	26.88	27.34	26.88	27.33
4761	NYSE	AFG	Fri, Mar 5, 2010	27.00	27.00	26.83	26.99
4760	NYSE	AFG	Thu, Mar 4, 2010	26.80	26.99	26.76	26.99
4759	NYSE	AFG	Wed, Mar 3, 2010	26.92	27.00	26.73	26.75
4758	NYSE	AFG	Tue, Mar 2, 2010	26.54	26.86	26.45	26.83
4757	NYSE	AFG	Mon, Mar 1, 2010	25.99	26.41	25.92	26.40
4756	NYSE	AFG	Fri, Feb 26, 2010	25.87	25.92	25.66	25.87
4755	NYSE	AFG	Thu, Feb 25, 2010	25.49	25.97	25.34	25.92
4754	NYSE	AFG	Wed, Feb 24, 2010	25.81	25.88	25.53	25.80
4753	NYSE	AFG	Tue, Feb 23, 2010	25.93	25.99	25.76	25.77
4752	NYSE	AFG	Mon, Feb 22, 2010	25.71	25.99	25.62	25.97
4751	NYSE	AFG	Fri, Feb 19, 2010	25.42	25.68	25.41	25.65
4750	NYSE	AFG	Thu, Feb 18, 2010	25.52	25.58	25.37	25.51
4749	NYSE	AFG	Wed, Feb 17, 2010	25.63	25.68	25.43	25.47
4748	NYSE	AFG	Tue, Feb 16, 2010	25.29	25.51	25.10	25.51
4747	NYSE	AFG	Fri, Feb 12, 2010	24.78	25.15	24.60	25.12
4746	NYSE	AFG	Thu, Feb 11, 2010	24.81	25.04	24.62	25.00
4745	NYSE	AFG	Wed, Feb 10, 2010	24.58	25.15	24.49	24.82
4744	NYSE	AFG	Tue, Feb 9, 2010	24.51	24.62	24.19	24.58
4743	NYSE	AFG	Mon, Feb 8, 2010	24.31	24.53	24.12	24.30
4742	NYSE	AFG	Fri, Feb 5, 2010	24.45	24.49	23.90	24.33
4741	NYSE	AFG	Thu, Feb 4, 2010	24.85	25.24	24.42	24.42
4740	NYSE	AFG	Wed, Feb 3, 2010	25.18	25.36	25.05	25.13
4739	NYSE	AFG	Tue, Feb 2, 2010	25.19	25.39	25.09	25.34
4738	NYSE	AFG	Mon, Feb 1, 2010	25.00	25.35	24.95	25.11
4737	NYSE	AFG	Fri, Jan 29, 2010	25.00	25.22	24.81	24.81
4736	NYSE	AFG	Thu, Jan 28, 2010	25.02	25.19	24.72	24.97
4735	NYSE	AFG	Wed, Jan 27, 2010	24.63	25.03	24.60	25.02
4734	NYSE	AFG	Tue, Jan 26, 2010	24.85	25.24	24.66	24.69
4733	NYSE	AFG	Mon, Jan 25, 2010	24.92	25.00	24.68	24.90
4732	NYSE	AFG	Fri, Jan 22, 2010	25.29	25.40	24.57	24.63
4731	NYSE	AFG	Thu, Jan 21, 2010	25.40	25.55	25.07	25.25
4730	NYSE	AFG	Wed, Jan 20, 2010	25.26	25.42	25.11	25.24
4729	NYSE	AFG	Tue, Jan 19, 2010	25.21	25.56	25.21	25.47
4728	NYSE	AFG	Fri, Jan 15, 2010	25.42	25.48	25.16	25.16
4727	NYSE	AFG	Thu, Jan 14, 2010	25.22	25.52	25.15	25.42
4726	NYSE	AFG	Wed, Jan 13, 2010	25.10	25.55	25.10	25.23
4725	NYSE	AFG	Tue, Jan 12, 2010	25.29	25.41	25.03	25.08
4724	NYSE	AFG	Mon, Jan 11, 2010	25.62	25.62	25.38	25.42
4723	NYSE	AFG	Fri, Jan 8, 2010	25.25	25.40	25.15	25.34
4722	NYSE	AFG	Thu, Jan 7, 2010	25.34	25.42	25.00	25.38
4721	NYSE	AFG	Wed, Jan 6, 2010	25.43	25.50	25.24	25.31
4720	NYSE	AFG	Tue, Jan 5, 2010	25.29	25.54	25.24	25.43
4719	NYSE	AFG	Mon, Jan 4, 2010	25.26	25.70	25.12	25.43
4718	NYSE	AFG	Thu, Dec 31, 2009	25.31	25.35	24.94	24.95
4717	NYSE	AFG	Wed, Dec 30, 2009	25.11	25.26	24.95	25.24
4716	NYSE	AFG	Tue, Dec 29, 2009	25.20	25.31	25.05	25.13
4715	NYSE	AFG	Mon, Dec 28, 2009	25.10	25.14	25.00	25.11
4714	NYSE	AFG	Thu, Dec 24, 2009	25.00	25.10	24.75	25.06
4713	NYSE	AFG	Wed, Dec 23, 2009	24.87	25.09	24.76	24.98
4712	NYSE	AFG	Tue, Dec 22, 2009	24.54	24.83	24.47	24.83
4711	NYSE	AFG	Mon, Dec 21, 2009	24.30	24.62	24.29	24.58
4710	NYSE	AFG	Fri, Dec 18, 2009	24.37	24.40	23.96	24.18
4709	NYSE	AFG	Thu, Dec 17, 2009	24.07	24.33	24.00	24.23
4708	NYSE	AFG	Wed, Dec 16, 2009	24.09	24.26	23.91	24.25
4707	NYSE	AFG	Tue, Dec 15, 2009	24.22	24.28	23.80	23.90
4706	NYSE	AFG	Mon, Dec 14, 2009	24.04	24.27	23.79	24.27
4705	NYSE	AFG	Fri, Dec 11, 2009	23.52	23.95	23.52	23.86
4704	NYSE	AFG	Thu, Dec 10, 2009	23.53	23.73	23.43	23.57
4703	NYSE	AFG	Wed, Dec 9, 2009	23.52	23.62	23.26	23.45
4702	NYSE	AFG	Tue, Dec 8, 2009	23.75	23.76	23.32	23.48
4701	NYSE	AFG	Mon, Dec 7, 2009	23.96	24.14	23.81	24.01
4700	NYSE	AFG	Fri, Dec 4, 2009	24.22	24.35	23.71	23.94
4699	NYSE	AFG	Thu, Dec 3, 2009	24.35	24.49	23.84	23.89
4698	NYSE	AFG	Wed, Dec 2, 2009	24.44	24.51	24.12	24.35
4697	NYSE	AFG	Tue, Dec 1, 2009	24.53	24.62	24.33	24.44
4696	NYSE	AFG	Mon, Nov 30, 2009	24.29	24.41	24.03	24.26
4695	NYSE	AFG	Fri, Nov 27, 2009	24.25	24.80	24.01	24.29
4694	NYSE	AFG	Wed, Nov 25, 2009	24.82	25.01	24.67	24.89
4693	NYSE	AFG	Tue, Nov 24, 2009	24.66	24.81	24.62	24.63
4692	NYSE	AFG	Mon, Nov 23, 2009	24.84	25.10	24.69	24.89
4691	NYSE	AFG	Fri, Nov 20, 2009	24.50	24.69	24.37	24.61
4690	NYSE	AFG	Thu, Nov 19, 2009	24.45	24.63	24.26	24.58
4689	NYSE	AFG	Wed, Nov 18, 2009	24.96	24.99	24.55	24.59
4688	NYSE	AFG	Tue, Nov 17, 2009	24.88	25.10	24.84	25.05
4687	NYSE	AFG	Mon, Nov 16, 2009	25.26	25.37	24.92	25.04
4686	NYSE	AFG	Fri, Nov 13, 2009	25.08	25.18	24.76	24.96
4685	NYSE	AFG	Thu, Nov 12, 2009	25.24	25.43	24.86	24.89
4684	NYSE	AFG	Wed, Nov 11, 2009	25.15	25.33	24.96	25.32
4683	NYSE	AFG	Tue, Nov 10, 2009	24.89	25.12	24.80	24.97
4682	NYSE	AFG	Mon, Nov 9, 2009	24.99	25.16	24.89	25.13
4681	NYSE	AFG	Fri, Nov 6, 2009	24.90	25.20	24.57	24.81
4680	NYSE	AFG	Thu, Nov 5, 2009	24.62	24.90	24.35	24.90
4679	NYSE	AFG	Wed, Nov 4, 2009	24.75	24.82	24.27	24.35
4678	NYSE	AFG	Tue, Nov 3, 2009	24.28	24.66	24.00	24.42
4677	NYSE	AFG	Mon, Nov 2, 2009	24.71	25.03	24.18	24.39
4676	NYSE	AFG	Fri, Oct 30, 2009	25.69	25.72	24.55	24.60
4675	NYSE	AFG	Thu, Oct 29, 2009	25.23	25.78	24.77	25.70
4674	NYSE	AFG	Wed, Oct 28, 2009	25.05	25.40	24.83	24.96
4673	NYSE	AFG	Tue, Oct 27, 2009	24.89	26.11	24.89	25.13
4672	NYSE	AFG	Mon, Oct 26, 2009	26.20	26.52	25.34	25.42
4671	NYSE	AFG	Fri, Oct 23, 2009	26.41	26.41	25.86	26.19
4670	NYSE	AFG	Thu, Oct 22, 2009	26.14	26.41	25.92	26.39
4669	NYSE	AFG	Wed, Oct 21, 2009	26.14	26.46	25.99	26.10
4668	NYSE	AFG	Tue, Oct 20, 2009	26.29	26.37	26.11	26.13
4667	NYSE	AFG	Mon, Oct 19, 2009	26.24	26.42	26.00	26.37
4666	NYSE	AFG	Fri, Oct 16, 2009	26.17	26.29	25.97	26.12
4665	NYSE	AFG	Thu, Oct 15, 2009	26.09	26.40	26.09	26.37
4664	NYSE	AFG	Wed, Oct 14, 2009	26.08	26.34	26.08	26.30
4663	NYSE	AFG	Tue, Oct 13, 2009	26.02	26.02	25.58	25.76
4662	NYSE	AFG	Mon, Oct 12, 2009	26.17	26.27	25.94	26.08
4661	NYSE	AFG	Fri, Oct 9, 2009	26.26	26.40	25.79	25.89
4660	NYSE	AFG	Thu, Oct 8, 2009	25.94	26.43	25.79	26.42
4659	NYSE	AFG	Wed, Oct 7, 2009	25.31	25.78	25.14	25.77
4658	NYSE	AFG	Tue, Oct 6, 2009	25.36	25.47	25.05	25.43
4657	NYSE	AFG	Mon, Oct 5, 2009	24.98	25.75	24.58	25.04
4656	NYSE	AFG	Fri, Oct 2, 2009	24.60	25.03	24.45	24.69
4655	NYSE	AFG	Thu, Oct 1, 2009	25.41	25.48	24.81	24.86
4654	NYSE	AFG	Wed, Sep 30, 2009	25.99	26.18	25.45	25.50
4653	NYSE	AFG	Tue, Sep 29, 2009	26.08	26.23	25.77	26.01
4652	NYSE	AFG	Mon, Sep 28, 2009	25.19	26.15	25.10	26.15
4651	NYSE	AFG	Fri, Sep 25, 2009	25.62	25.89	25.08	25.11
4650	NYSE	AFG	Thu, Sep 24, 2009	25.93	26.24	25.63	25.69
4649	NYSE	AFG	Wed, Sep 23, 2009	25.74	26.63	25.47	25.94
4648	NYSE	AFG	Tue, Sep 22, 2009	25.51	25.67	25.15	25.66
4647	NYSE	AFG	Mon, Sep 21, 2009	25.10	25.42	24.95	25.27
4646	NYSE	AFG	Fri, Sep 18, 2009	25.93	26.09	25.35	25.38
4645	NYSE	AFG	Thu, Sep 17, 2009	26.54	26.54	25.58	25.76
4644	NYSE	AFG	Wed, Sep 16, 2009	26.04	26.50	25.97	26.40
4643	NYSE	AFG	Tue, Sep 15, 2009	25.95	26.05	25.53	25.98
4642	NYSE	AFG	Mon, Sep 14, 2009	25.31	26.00	25.25	26.00
4641	NYSE	AFG	Fri, Sep 11, 2009	25.08	25.55	24.88	25.50
4640	NYSE	AFG	Thu, Sep 10, 2009	25.01	25.27	24.89	24.99
4639	NYSE	AFG	Wed, Sep 9, 2009	24.89	25.30	24.85	25.09
4638	NYSE	AFG	Tue, Sep 8, 2009	24.97	25.03	24.64	24.95
4637	NYSE	AFG	Fri, Sep 4, 2009	24.39	24.71	24.31	24.64
4636	NYSE	AFG	Thu, Sep 3, 2009	24.83	24.83	24.35	24.62
4635	NYSE	AFG	Wed, Sep 2, 2009	24.48	24.88	24.34	24.62
4634	NYSE	AFG	Tue, Sep 1, 2009	25.53	25.62	24.60	24.67
4633	NYSE	AFG	Mon, Aug 31, 2009	25.60	25.81	25.53	25.65
4632	NYSE	AFG	Fri, Aug 28, 2009	25.92	25.92	25.44	25.83
4631	NYSE	AFG	Thu, Aug 27, 2009	25.55	25.79	25.22	25.70
4630	NYSE	AFG	Wed, Aug 26, 2009	25.40	25.69	25.09	25.53
4629	NYSE	AFG	Tue, Aug 25, 2009	25.41	25.67	25.27	25.52
4628	NYSE	AFG	Mon, Aug 24, 2009	25.36	25.59	25.18	25.30
4627	NYSE	AFG	Fri, Aug 21, 2009	24.94	25.36	24.86	25.30
4626	NYSE	AFG	Thu, Aug 20, 2009	24.39	24.72	24.36	24.72
4625	NYSE	AFG	Wed, Aug 19, 2009	23.97	24.47	23.85	24.47
4624	NYSE	AFG	Tue, Aug 18, 2009	24.17	24.39	24.03	24.25
4623	NYSE	AFG	Mon, Aug 17, 2009	24.29	24.45	24.08	24.09
4622	NYSE	AFG	Fri, Aug 14, 2009	24.99	25.08	24.60	24.77
4621	NYSE	AFG	Thu, Aug 13, 2009	25.13	25.48	24.83	25.15
4620	NYSE	AFG	Wed, Aug 12, 2009	24.68	25.41	24.68	25.12
4619	NYSE	AFG	Tue, Aug 11, 2009	24.75	24.83	24.50	24.68
4618	NYSE	AFG	Mon, Aug 10, 2009	25.06	25.28	24.59	24.82
4617	NYSE	AFG	Fri, Aug 7, 2009	25.39	25.43	25.07	25.17
4616	NYSE	AFG	Thu, Aug 6, 2009	25.43	25.48	24.79	25.02
4615	NYSE	AFG	Wed, Aug 5, 2009	25.74	25.85	25.01	25.27
4614	NYSE	AFG	Tue, Aug 4, 2009	24.85	25.72	24.70	25.65
4613	NYSE	AFG	Mon, Aug 3, 2009	24.66	25.02	24.46	25.02
4612	NYSE	AFG	Fri, Jul 31, 2009	24.90	24.99	24.33	24.39
4611	NYSE	AFG	Thu, Jul 30, 2009	24.95	25.17	24.45	24.75
4610	NYSE	AFG	Wed, Jul 29, 2009	25.00	25.32	24.61	24.77
4609	NYSE	AFG	Tue, Jul 28, 2009	24.44	24.85	24.42	24.66
4608	NYSE	AFG	Mon, Jul 27, 2009	24.45	24.73	24.26	24.52
4607	NYSE	AFG	Fri, Jul 24, 2009	24.16	24.49	24.00	24.41
4606	NYSE	AFG	Thu, Jul 23, 2009	23.72	24.40	23.72	24.28
4605	NYSE	AFG	Wed, Jul 22, 2009	22.94	23.89	22.94	23.78
4604	NYSE	AFG	Tue, Jul 21, 2009	23.30	23.57	23.00	23.08
4603	NYSE	AFG	Mon, Jul 20, 2009	23.10	23.34	22.92	23.21
4602	NYSE	AFG	Fri, Jul 17, 2009	23.08	23.21	22.71	23.02
4601	NYSE	AFG	Thu, Jul 16, 2009	22.67	23.12	22.49	23.01
4600	NYSE	AFG	Wed, Jul 15, 2009	22.38	22.92	22.30	22.87
4599	NYSE	AFG	Tue, Jul 14, 2009	22.69	22.69	22.00	22.19
4598	NYSE	AFG	Mon, Jul 13, 2009	21.70	22.65	21.63	22.62
4597	NYSE	AFG	Fri, Jul 10, 2009	21.51	21.73	21.21	21.51
4596	NYSE	AFG	Thu, Jul 9, 2009	21.08	21.63	20.78	21.63
4595	NYSE	AFG	Wed, Jul 8, 2009	21.12	21.38	20.40	20.68
4594	NYSE	AFG	Tue, Jul 7, 2009	21.65	21.65	21.03	21.03
4593	NYSE	AFG	Mon, Jul 6, 2009	21.09	21.76	21.06	21.60
4592	NYSE	AFG	Thu, Jul 2, 2009	22.08	22.16	21.00	21.00
4591	NYSE	AFG	Wed, Jul 1, 2009	21.66	22.44	21.60	22.25
4590	NYSE	AFG	Tue, Jun 30, 2009	21.80	21.80	21.15	21.58
4589	NYSE	AFG	Mon, Jun 29, 2009	21.47	21.84	21.09	21.80
4588	NYSE	AFG	Fri, Jun 26, 2009	21.86	21.86	21.39	21.46
4587	NYSE	AFG	Thu, Jun 25, 2009	21.14	21.87	20.98	21.87
4586	NYSE	AFG	Wed, Jun 24, 2009	21.19	21.71	21.19	21.43
4585	NYSE	AFG	Tue, Jun 23, 2009	21.23	21.45	21.00	21.06
4584	NYSE	AFG	Mon, Jun 22, 2009	21.84	21.93	21.16	21.18
4583	NYSE	AFG	Fri, Jun 19, 2009	22.02	22.38	21.82	22.00
4582	NYSE	AFG	Thu, Jun 18, 2009	21.82	22.23	21.75	21.99
4581	NYSE	AFG	Wed, Jun 17, 2009	21.74	22.10	21.66	21.71
4580	NYSE	AFG	Tue, Jun 16, 2009	21.96	22.20	21.69	21.72
4579	NYSE	AFG	Mon, Jun 15, 2009	22.23	22.35	21.73	21.86
4578	NYSE	AFG	Fri, Jun 12, 2009	22.86	23.00	22.17	22.41
4577	NYSE	AFG	Thu, Jun 11, 2009	23.09	23.36	22.88	22.94
4576	NYSE	AFG	Wed, Jun 10, 2009	23.48	23.54	22.90	23.02
4575	NYSE	AFG	Tue, Jun 9, 2009	23.52	23.54	23.03	23.19
4574	NYSE	AFG	Mon, Jun 8, 2009	23.02	23.41	22.68	23.32
4573	NYSE	AFG	Fri, Jun 5, 2009	22.99	23.26	22.81	23.10
4572	NYSE	AFG	Thu, Jun 4, 2009	22.71	23.11	22.37	22.81
4571	NYSE	AFG	Wed, Jun 3, 2009	22.52	22.82	22.45	22.62
4570	NYSE	AFG	Tue, Jun 2, 2009	22.00	23.01	22.00	22.64
4569	NYSE	AFG	Mon, Jun 1, 2009	21.56	22.21	21.39	22.07
4568	NYSE	AFG	Fri, May 29, 2009	21.50	21.56	20.62	21.42
4567	NYSE	AFG	Thu, May 28, 2009	21.26	21.45	20.84	21.44
4566	NYSE	AFG	Wed, May 27, 2009	21.70	21.91	20.92	21.06
4565	NYSE	AFG	Tue, May 26, 2009	20.83	21.97	20.44	21.96
4564	NYSE	AFG	Fri, May 22, 2009	21.09	21.29	20.82	20.94
4563	NYSE	AFG	Thu, May 21, 2009	20.25	21.15	20.20	21.03
4562	NYSE	AFG	Wed, May 20, 2009	21.16	21.51	20.40	20.43
4561	NYSE	AFG	Tue, May 19, 2009	20.98	21.50	20.37	20.89
4560	NYSE	AFG	Mon, May 18, 2009	20.64	21.18	20.29	21.08
4559	NYSE	AFG	Fri, May 15, 2009	20.42	20.65	19.91	20.39
4558	NYSE	AFG	Thu, May 14, 2009	19.56	20.52	19.31	20.47
4557	NYSE	AFG	Wed, May 13, 2009	20.29	20.61	19.43	19.51
4556	NYSE	AFG	Tue, May 12, 2009	20.75	20.85	19.98	20.51
4555	NYSE	AFG	Mon, May 11, 2009	21.07	21.25	20.33	20.37
4554	NYSE	AFG	Fri, May 8, 2009	20.24	21.54	20.15	21.40
4553	NYSE	AFG	Thu, May 7, 2009	21.13	21.30	20.01	20.08
4552	NYSE	AFG	Wed, May 6, 2009	20.58	21.12	20.19	20.80
4551	NYSE	AFG	Tue, May 5, 2009	21.11	21.71	20.06	20.49
4550	NYSE	AFG	Mon, May 4, 2009	17.86	18.95	17.65	18.88
4549	NYSE	AFG	Fri, May 1, 2009	17.70	17.97	17.27	17.91
4548	NYSE	AFG	Thu, Apr 30, 2009	17.74	18.02	17.44	17.58
4547	NYSE	AFG	Wed, Apr 29, 2009	17.27	17.59	16.92	17.57
4546	NYSE	AFG	Tue, Apr 28, 2009	16.42	17.55	16.42	17.16
4545	NYSE	AFG	Mon, Apr 27, 2009	16.62	17.16	16.55	16.61
4544	NYSE	AFG	Fri, Apr 24, 2009	16.96	17.18	16.47	16.81
4543	NYSE	AFG	Thu, Apr 23, 2009	16.72	17.05	16.31	17.01
4542	NYSE	AFG	Wed, Apr 22, 2009	17.43	17.53	16.64	16.72
4541	NYSE	AFG	Tue, Apr 21, 2009	16.25	17.70	16.23	17.69
4540	NYSE	AFG	Mon, Apr 20, 2009	17.63	17.63	16.50	16.51
4539	NYSE	AFG	Fri, Apr 17, 2009	18.28	18.30	17.66	17.86
4538	NYSE	AFG	Thu, Apr 16, 2009	18.58	18.58	17.70	18.25
4537	NYSE	AFG	Wed, Apr 15, 2009	17.66	18.53	17.23	18.48
4536	NYSE	AFG	Tue, Apr 14, 2009	18.78	18.97	17.70	17.74
4535	NYSE	AFG	Mon, Apr 13, 2009	17.92	19.09	17.82	18.94
4534	NYSE	AFG	Thu, Apr 9, 2009	18.30	18.48	17.70	18.28
4533	NYSE	AFG	Wed, Apr 8, 2009	17.36	17.83	17.28	17.45
4532	NYSE	AFG	Tue, Apr 7, 2009	17.47	17.95	17.20	17.40
4531	NYSE	AFG	Mon, Apr 6, 2009	17.28	18.13	17.28	17.83
4530	NYSE	AFG	Fri, Apr 3, 2009	17.26	17.82	17.01	17.57
4529	NYSE	AFG	Thu, Apr 2, 2009	16.89	17.43	16.79	17.29
4528	NYSE	AFG	Wed, Apr 1, 2009	15.60	16.52	15.51	16.35
4527	NYSE	AFG	Tue, Mar 31, 2009	15.85	16.30	15.64	16.05
4526	NYSE	AFG	Mon, Mar 30, 2009	16.02	16.25	15.44	15.59
4525	NYSE	AFG	Fri, Mar 27, 2009	16.61	16.99	16.34	16.51
4524	NYSE	AFG	Thu, Mar 26, 2009	16.79	16.93	16.25	16.89
4523	NYSE	AFG	Wed, Mar 25, 2009	16.33	16.82	15.76	16.44
4522	NYSE	AFG	Tue, Mar 24, 2009	16.96	17.37	16.04	16.04
4521	NYSE	AFG	Mon, Mar 23, 2009	16.30	17.59	16.21	17.59
4520	NYSE	AFG	Fri, Mar 20, 2009	16.05	16.18	15.72	15.79
4519	NYSE	AFG	Thu, Mar 19, 2009	16.80	17.00	15.91	15.95
4518	NYSE	AFG	Wed, Mar 18, 2009	15.76	16.67	15.25	16.65
4517	NYSE	AFG	Tue, Mar 17, 2009	14.83	15.75	14.59	15.75
4516	NYSE	AFG	Mon, Mar 16, 2009	15.20	15.49	14.54	14.64
4515	NYSE	AFG	Fri, Mar 13, 2009	14.66	15.10	14.25	15.04
4514	NYSE	AFG	Thu, Mar 12, 2009	14.11	14.71	13.42	14.59
4513	NYSE	AFG	Wed, Mar 11, 2009	14.25	14.43	13.62	13.97
4512	NYSE	AFG	Tue, Mar 10, 2009	13.42	14.35	13.24	14.34
4511	NYSE	AFG	Mon, Mar 9, 2009	12.93	13.41	12.77	13.04
4510	NYSE	AFG	Fri, Mar 6, 2009	13.92	14.23	12.90	13.13
4509	NYSE	AFG	Thu, Mar 5, 2009	14.60	14.84	13.71	13.84
4508	NYSE	AFG	Wed, Mar 4, 2009	14.75	15.44	14.48	15.07
4507	NYSE	AFG	Tue, Mar 3, 2009	14.98	15.10	14.21	14.63
4506	NYSE	AFG	Mon, Mar 2, 2009	15.07	15.43	14.63	14.69
4505	NYSE	AFG	Fri, Feb 27, 2009	15.51	16.12	15.10	15.56
4504	NYSE	AFG	Thu, Feb 26, 2009	16.06	16.53	15.61	15.71
4503	NYSE	AFG	Wed, Feb 25, 2009	16.89	16.89	15.74	15.95
4502	NYSE	AFG	Tue, Feb 24, 2009	15.52	17.12	15.51	17.09
4501	NYSE	AFG	Mon, Feb 23, 2009	16.70	16.77	15.63	15.65
4500	NYSE	AFG	Fri, Feb 20, 2009	16.53	17.14	15.81	16.36
4499	NYSE	AFG	Thu, Feb 19, 2009	18.34	18.70	17.32	17.32
4498	NYSE	AFG	Wed, Feb 18, 2009	18.19	18.60	17.84	18.11
4497	NYSE	AFG	Tue, Feb 17, 2009	18.53	19.01	18.03	18.05
4496	NYSE	AFG	Fri, Feb 13, 2009	19.39	19.43	18.64	18.66
4495	NYSE	AFG	Thu, Feb 12, 2009	19.31	19.56	18.64	19.42
4494	NYSE	AFG	Wed, Feb 11, 2009	19.90	20.49	18.86	19.64
4493	NYSE	AFG	Tue, Feb 10, 2009	20.00	21.22	18.80	19.80
4492	NYSE	AFG	Mon, Feb 9, 2009	17.45	17.92	17.40	17.70
4491	NYSE	AFG	Fri, Feb 6, 2009	17.06	17.53	16.87	17.40
4490	NYSE	AFG	Thu, Feb 5, 2009	16.56	17.29	16.35	17.02
4489	NYSE	AFG	Wed, Feb 4, 2009	16.67	16.91	16.54	16.70
4488	NYSE	AFG	Tue, Feb 3, 2009	17.09	17.44	16.66	16.82
4487	NYSE	AFG	Mon, Feb 2, 2009	16.77	17.20	16.45	17.08
4486	NYSE	AFG	Fri, Jan 30, 2009	17.50	17.76	16.87	16.98
4485	NYSE	AFG	Thu, Jan 29, 2009	18.83	18.83	17.32	17.36
4484	NYSE	AFG	Wed, Jan 28, 2009	19.10	19.28	18.55	19.21
4483	NYSE	AFG	Tue, Jan 27, 2009	18.25	18.66	17.90	18.59
4482	NYSE	AFG	Mon, Jan 26, 2009	18.33	18.69	17.70	18.08
4481	NYSE	AFG	Fri, Jan 23, 2009	17.59	18.50	17.01	18.26
4480	NYSE	AFG	Thu, Jan 22, 2009	20.22	20.22	18.09	18.09
4479	NYSE	AFG	Wed, Jan 21, 2009	19.37	20.55	19.03	20.54
4478	NYSE	AFG	Tue, Jan 20, 2009	20.91	21.45	18.99	19.06
4477	NYSE	AFG	Fri, Jan 16, 2009	20.82	21.54	20.54	21.19
4476	NYSE	AFG	Thu, Jan 15, 2009	20.23	21.19	19.60	20.57
4475	NYSE	AFG	Wed, Jan 14, 2009	20.44	20.76	19.80	20.25
4474	NYSE	AFG	Tue, Jan 13, 2009	20.76	21.27	19.55	20.74
4473	NYSE	AFG	Mon, Jan 12, 2009	22.15	22.25	20.63	20.79
4472	NYSE	AFG	Fri, Jan 9, 2009	23.19	23.19	22.17	22.27
4471	NYSE	AFG	Thu, Jan 8, 2009	22.61	23.30	22.55	23.09
4470	NYSE	AFG	Wed, Jan 7, 2009	23.67	23.68	22.58	22.63
4469	NYSE	AFG	Tue, Jan 6, 2009	24.09	24.20	23.65	23.98
4468	NYSE	AFG	Mon, Jan 5, 2009	23.58	24.01	22.60	23.72
4467	NYSE	AFG	Fri, Jan 2, 2009	22.89	23.58	22.09	23.43
4466	NYSE	AFG	Wed, Dec 31, 2008	22.59	23.10	22.00	22.88
4465	NYSE	AFG	Tue, Dec 30, 2008	21.98	22.73	21.81	22.64
4464	NYSE	AFG	Mon, Dec 29, 2008	21.98	22.19	21.39	21.83
4463	NYSE	AFG	Fri, Dec 26, 2008	21.67	22.02	21.36	21.97
4462	NYSE	AFG	Wed, Dec 24, 2008	21.84	21.94	21.17	21.67
4461	NYSE	AFG	Tue, Dec 23, 2008	21.72	22.33	21.70	21.77
4460	NYSE	AFG	Mon, Dec 22, 2008	22.25	22.58	20.88	21.34
4459	NYSE	AFG	Fri, Dec 19, 2008	21.81	22.70	21.81	22.25
4458	NYSE	AFG	Thu, Dec 18, 2008	22.14	22.48	21.54	21.80
4457	NYSE	AFG	Wed, Dec 17, 2008	22.32	22.65	21.72	22.02
4456	NYSE	AFG	Tue, Dec 16, 2008	21.04	22.57	20.90	22.45
4455	NYSE	AFG	Mon, Dec 15, 2008	21.36	21.56	20.33	20.70
4454	NYSE	AFG	Fri, Dec 12, 2008	19.95	21.49	19.69	21.31
4453	NYSE	AFG	Thu, Dec 11, 2008	20.77	21.70	20.16	20.37
4452	NYSE	AFG	Wed, Dec 10, 2008	21.37	21.71	20.60	21.12
4451	NYSE	AFG	Tue, Dec 9, 2008	21.12	21.90	20.74	21.13
4450	NYSE	AFG	Mon, Dec 8, 2008	21.47	22.61	21.16	21.82
4449	NYSE	AFG	Fri, Dec 5, 2008	18.81	21.16	18.37	21.16
4448	NYSE	AFG	Thu, Dec 4, 2008	19.79	20.65	18.62	19.00
4447	NYSE	AFG	Wed, Dec 3, 2008	18.27	20.18	18.26	20.02
4446	NYSE	AFG	Tue, Dec 2, 2008	18.27	19.21	17.96	18.79
4445	NYSE	AFG	Mon, Dec 1, 2008	19.53	19.77	17.75	17.78
4444	NYSE	AFG	Fri, Nov 28, 2008	19.85	20.52	19.76	20.49
4443	NYSE	AFG	Wed, Nov 26, 2008	19.12	19.99	18.52	19.97
4442	NYSE	AFG	Tue, Nov 25, 2008	19.08	19.50	18.29	19.32
4441	NYSE	AFG	Mon, Nov 24, 2008	17.80	19.14	17.18	18.78
4440	NYSE	AFG	Fri, Nov 21, 2008	16.34	17.44	14.83	17.21
4439	NYSE	AFG	Thu, Nov 20, 2008	17.78	17.99	15.37	15.41
4438	NYSE	AFG	Wed, Nov 19, 2008	20.25	20.63	17.85	17.91
4437	NYSE	AFG	Tue, Nov 18, 2008	20.18	21.00	19.19	20.34
4436	NYSE	AFG	Mon, Nov 17, 2008	20.53	21.66	20.28	20.31
4435	NYSE	AFG	Fri, Nov 14, 2008	21.39	22.08	20.30	20.90
4434	NYSE	AFG	Thu, Nov 13, 2008	19.65	21.62	19.17	21.62
4433	NYSE	AFG	Wed, Nov 12, 2008	21.16	21.16	19.45	19.45
4432	NYSE	AFG	Tue, Nov 11, 2008	21.22	22.20	20.63	21.37
4431	NYSE	AFG	Mon, Nov 10, 2008	21.57	22.74	20.65	21.45
4430	NYSE	AFG	Fri, Nov 7, 2008	20.63	21.60	20.60	21.41
4429	NYSE	AFG	Thu, Nov 6, 2008	21.46	21.82	20.60	20.60
4428	NYSE	AFG	Wed, Nov 5, 2008	23.53	23.86	21.70	21.88
4427	NYSE	AFG	Tue, Nov 4, 2008	23.65	23.98	22.94	23.71
4426	NYSE	AFG	Mon, Nov 3, 2008	22.69	23.74	22.23	23.35
4425	NYSE	AFG	Fri, Oct 31, 2008	22.12	22.78	21.89	22.73
4424	NYSE	AFG	Thu, Oct 30, 2008	22.89	23.61	21.95	22.40
4423	NYSE	AFG	Wed, Oct 29, 2008	22.59	23.63	22.01	22.60
4422	NYSE	AFG	Tue, Oct 28, 2008	20.25	22.84	19.75	22.84
4421	NYSE	AFG	Mon, Oct 27, 2008	19.41	20.37	19.41	19.59
4420	NYSE	AFG	Fri, Oct 24, 2008	19.00	21.02	18.31	20.25
4419	NYSE	AFG	Thu, Oct 23, 2008	20.19	21.18	19.63	20.77
4418	NYSE	AFG	Wed, Oct 22, 2008	20.64	21.02	19.59	19.97
4417	NYSE	AFG	Tue, Oct 21, 2008	22.25	22.64	20.46	20.97
4416	NYSE	AFG	Mon, Oct 20, 2008	19.79	21.47	19.54	21.45
4415	NYSE	AFG	Fri, Oct 17, 2008	19.57	21.00	18.83	19.68
4414	NYSE	AFG	Thu, Oct 16, 2008	19.54	20.10	18.10	19.93
4413	NYSE	AFG	Wed, Oct 15, 2008	21.65	22.69	19.50	19.50
4412	NYSE	AFG	Tue, Oct 14, 2008	23.78	24.47	21.34	22.71
4411	NYSE	AFG	Mon, Oct 13, 2008	16.39	23.23	16.39	23.23
4410	NYSE	AFG	Fri, Oct 10, 2008	16.89	16.89	13.65	15.98
4409	NYSE	AFG	Thu, Oct 9, 2008	18.24	19.06	17.00	17.13
4408	NYSE	AFG	Wed, Oct 8, 2008	21.07	22.56	17.98	17.98
4407	NYSE	AFG	Tue, Oct 7, 2008	24.09	24.33	21.00	21.00
4406	NYSE	AFG	Mon, Oct 6, 2008	26.27	27.00	22.83	23.99
4405	NYSE	AFG	Fri, Oct 3, 2008	27.05	28.14	26.82	27.29
4404	NYSE	AFG	Thu, Oct 2, 2008	28.41	29.34	26.41	26.78
4403	NYSE	AFG	Wed, Oct 1, 2008	29.50	29.75	26.58	28.50
4402	NYSE	AFG	Tue, Sep 30, 2008	28.50	29.50	27.72	29.50
4401	NYSE	AFG	Mon, Sep 29, 2008	29.00	29.78	27.25	27.25
4400	NYSE	AFG	Fri, Sep 26, 2008	26.24	29.00	26.24	28.83
4399	NYSE	AFG	Thu, Sep 25, 2008	30.28	30.28	28.76	29.03
4398	NYSE	AFG	Wed, Sep 24, 2008	29.14	30.00	28.03	29.50
4397	NYSE	AFG	Tue, Sep 23, 2008	28.60	29.73	28.16	29.20
4396	NYSE	AFG	Mon, Sep 22, 2008	30.75	31.95	28.18	28.75
4395	NYSE	AFG	Fri, Sep 19, 2008	28.59	32.00	27.21	32.00
4394	NYSE	AFG	Thu, Sep 18, 2008	26.87	26.89	24.58	25.99
4393	NYSE	AFG	Wed, Sep 17, 2008	28.25	29.02	26.43	26.43
4392	NYSE	AFG	Tue, Sep 16, 2008	27.09	28.74	26.02	28.62
4391	NYSE	AFG	Mon, Sep 15, 2008	27.01	29.04	27.01	27.69
4390	NYSE	AFG	Fri, Sep 12, 2008	28.55	29.03	28.38	28.77
4389	NYSE	AFG	Thu, Sep 11, 2008	28.55	28.92	27.55	28.79
4388	NYSE	AFG	Wed, Sep 10, 2008	28.94	29.24	28.41	28.99
4387	NYSE	AFG	Tue, Sep 9, 2008	29.60	29.82	28.71	28.71
4386	NYSE	AFG	Mon, Sep 8, 2008	30.01	30.26	29.17	29.78
4385	NYSE	AFG	Fri, Sep 5, 2008	28.76	29.41	28.47	29.37
4384	NYSE	AFG	Thu, Sep 4, 2008	29.37	29.50	28.97	28.97
4383	NYSE	AFG	Wed, Sep 3, 2008	28.86	29.62	28.73	29.62
4382	NYSE	AFG	Tue, Sep 2, 2008	28.73	29.00	28.49	28.87
4381	NYSE	AFG	Fri, Aug 29, 2008	28.70	28.70	28.42	28.53
4380	NYSE	AFG	Thu, Aug 28, 2008	28.18	28.84	28.14	28.84
4379	NYSE	AFG	Wed, Aug 27, 2008	27.94	28.13	27.77	28.07
4378	NYSE	AFG	Tue, Aug 26, 2008	27.32	27.99	27.28	27.99
4377	NYSE	AFG	Mon, Aug 25, 2008	27.53	27.66	27.22	27.32
4376	NYSE	AFG	Fri, Aug 22, 2008	27.65	28.12	27.32	27.97
4375	NYSE	AFG	Thu, Aug 21, 2008	27.98	27.98	27.36	27.48
4374	NYSE	AFG	Wed, Aug 20, 2008	27.75	28.21	27.55	28.19
4373	NYSE	AFG	Tue, Aug 19, 2008	27.88	28.41	27.83	27.94
4372	NYSE	AFG	Mon, Aug 18, 2008	28.52	28.52	28.11	28.33
4371	NYSE	AFG	Fri, Aug 15, 2008	28.23	28.67	28.12	28.52
4370	NYSE	AFG	Thu, Aug 14, 2008	27.58	28.27	27.30	28.24
4369	NYSE	AFG	Wed, Aug 13, 2008	27.97	28.08	27.45	27.70
4368	NYSE	AFG	Tue, Aug 12, 2008	28.67	28.68	28.13	28.23
4367	NYSE	AFG	Mon, Aug 11, 2008	28.97	29.40	28.55	28.88
4366	NYSE	AFG	Fri, Aug 8, 2008	28.33	29.16	28.24	29.15
4365	NYSE	AFG	Thu, Aug 7, 2008	29.18	29.18	28.31	28.37
4364	NYSE	AFG	Wed, Aug 6, 2008	29.71	29.71	29.20	29.28
4363	NYSE	AFG	Tue, Aug 5, 2008	29.82	29.82	29.15	29.82
4362	NYSE	AFG	Mon, Aug 4, 2008	29.84	29.98	29.22	29.70
4361	NYSE	AFG	Fri, Aug 1, 2008	29.14	29.98	28.71	29.88
4360	NYSE	AFG	Thu, Jul 31, 2008	29.10	29.66	28.75	28.97
4359	NYSE	AFG	Wed, Jul 30, 2008	29.32	29.52	28.77	29.32
4358	NYSE	AFG	Tue, Jul 29, 2008	28.25	29.15	27.96	29.15
4357	NYSE	AFG	Mon, Jul 28, 2008	28.37	28.92	28.17	28.22
4356	NYSE	AFG	Fri, Jul 25, 2008	28.81	28.94	28.24	28.37
4355	NYSE	AFG	Thu, Jul 24, 2008	29.40	29.40	28.66	28.66
4354	NYSE	AFG	Wed, Jul 23, 2008	28.82	29.64	28.58	29.45
4353	NYSE	AFG	Tue, Jul 22, 2008	26.90	28.94	26.80	28.91
4352	NYSE	AFG	Mon, Jul 21, 2008	27.56	27.75	27.15	27.19
4351	NYSE	AFG	Fri, Jul 18, 2008	27.05	27.57	26.60	27.53
4350	NYSE	AFG	Thu, Jul 17, 2008	26.89	27.31	26.68	27.01
4349	NYSE	AFG	Wed, Jul 16, 2008	26.55	26.69	25.49	26.69
4348	NYSE	AFG	Tue, Jul 15, 2008	25.73	26.32	25.32	25.70
4347	NYSE	AFG	Mon, Jul 14, 2008	28.10	28.10	25.85	25.94
4346	NYSE	AFG	Fri, Jul 11, 2008	27.66	28.03	27.38	27.84
4345	NYSE	AFG	Thu, Jul 10, 2008	27.90	28.31	27.65	27.95
4344	NYSE	AFG	Wed, Jul 9, 2008	28.04	28.41	27.68	27.92
4343	NYSE	AFG	Tue, Jul 8, 2008	26.75	27.91	26.70	27.91
4342	NYSE	AFG	Mon, Jul 7, 2008	27.10	27.22	26.45	26.69
4341	NYSE	AFG	Thu, Jul 3, 2008	27.34	27.44	26.93	27.01
4340	NYSE	AFG	Wed, Jul 2, 2008	27.43	27.67	27.14	27.14
4339	NYSE	AFG	Tue, Jul 1, 2008	26.66	27.32	26.39	27.32
4338	NYSE	AFG	Mon, Jun 30, 2008	27.03	27.24	26.75	26.75
4337	NYSE	AFG	Fri, Jun 27, 2008	27.64	27.69	26.99	27.12
4336	NYSE	AFG	Thu, Jun 26, 2008	28.25	28.41	27.65	27.65
4335	NYSE	AFG	Wed, Jun 25, 2008	28.16	28.82	28.03	28.46
4334	NYSE	AFG	Tue, Jun 24, 2008	27.91	28.36	27.90	28.12
4333	NYSE	AFG	Mon, Jun 23, 2008	28.27	28.40	28.07	28.07
4332	NYSE	AFG	Fri, Jun 20, 2008	28.49	28.49	27.98	28.12
4331	NYSE	AFG	Thu, Jun 19, 2008	28.61	28.69	28.17	28.54
4330	NYSE	AFG	Wed, Jun 18, 2008	28.70	28.92	28.43	28.71
4329	NYSE	AFG	Tue, Jun 17, 2008	29.20	29.25	28.76	28.79
4328	NYSE	AFG	Mon, Jun 16, 2008	28.87	29.05	28.61	29.00
4327	NYSE	AFG	Fri, Jun 13, 2008	29.57	29.57	28.74	29.03
4326	NYSE	AFG	Thu, Jun 12, 2008	29.13	29.60	29.10	29.31
4325	NYSE	AFG	Wed, Jun 11, 2008	29.54	29.63	29.00	29.00
4324	NYSE	AFG	Tue, Jun 10, 2008	29.11	29.76	29.02	29.56
4323	NYSE	AFG	Mon, Jun 9, 2008	29.81	30.01	29.30	29.36
4322	NYSE	AFG	Fri, Jun 6, 2008	30.12	30.27	29.58	29.58
4321	NYSE	AFG	Thu, Jun 5, 2008	30.15	30.45	29.94	30.29
4320	NYSE	AFG	Wed, Jun 4, 2008	30.02	30.25	29.84	30.08
4319	NYSE	AFG	Tue, Jun 3, 2008	29.92	30.22	29.79	30.17
4318	NYSE	AFG	Mon, Jun 2, 2008	29.89	29.91	29.41	29.88
4317	NYSE	AFG	Fri, May 30, 2008	29.66	29.87	29.27	29.82
4316	NYSE	AFG	Thu, May 29, 2008	29.47	29.71	29.26	29.55
4315	NYSE	AFG	Wed, May 28, 2008	29.44	29.49	28.95	29.47
4314	NYSE	AFG	Tue, May 27, 2008	29.14	29.44	28.92	29.44
4313	NYSE	AFG	Fri, May 23, 2008	29.06	29.17	28.85	29.15
4312	NYSE	AFG	Thu, May 22, 2008	28.30	29.21	28.30	29.21
4311	NYSE	AFG	Wed, May 21, 2008	28.50	28.54	28.15	28.33
4310	NYSE	AFG	Tue, May 20, 2008	28.28	28.48	28.04	28.48
4309	NYSE	AFG	Mon, May 19, 2008	28.41	28.52	28.17	28.31
4308	NYSE	AFG	Fri, May 16, 2008	28.50	28.65	28.17	28.19
4307	NYSE	AFG	Thu, May 15, 2008	28.34	28.42	28.04	28.38
4306	NYSE	AFG	Wed, May 14, 2008	28.21	28.61	28.08	28.46
4305	NYSE	AFG	Tue, May 13, 2008	28.01	28.15	27.73	28.08
4304	NYSE	AFG	Mon, May 12, 2008	27.92	28.05	27.79	27.99
4303	NYSE	AFG	Fri, May 9, 2008	27.57	27.89	27.42	27.88
4302	NYSE	AFG	Thu, May 8, 2008	27.85	27.92	27.56	27.84
4301	NYSE	AFG	Wed, May 7, 2008	27.86	27.90	27.65	27.67
4300	NYSE	AFG	Tue, May 6, 2008	27.57	27.85	27.30	27.84
4299	NYSE	AFG	Mon, May 5, 2008	27.66	27.81	27.51	27.62
4298	NYSE	AFG	Fri, May 2, 2008	28.16	28.41	27.56	27.81
4297	NYSE	AFG	Thu, May 1, 2008	27.55	28.00	27.02	27.94
4296	NYSE	AFG	Wed, Apr 30, 2008	27.51	27.80	27.24	27.42
4295	NYSE	AFG	Tue, Apr 29, 2008	27.26	27.53	27.26	27.43
4294	NYSE	AFG	Mon, Apr 28, 2008	27.03	27.50	26.63	27.38
4293	NYSE	AFG	Fri, Apr 25, 2008	27.05	27.25	25.72	27.23
4292	NYSE	AFG	Thu, Apr 24, 2008	25.35	25.90	25.23	25.60
4291	NYSE	AFG	Wed, Apr 23, 2008	25.52	25.75	25.23	25.38
4290	NYSE	AFG	Tue, Apr 22, 2008	25.61	25.71	25.33	25.39
4289	NYSE	AFG	Mon, Apr 21, 2008	25.65	26.07	25.53	25.80
4288	NYSE	AFG	Fri, Apr 18, 2008	26.38	26.50	25.72	25.77
4287	NYSE	AFG	Thu, Apr 17, 2008	25.98	26.11	25.76	26.09
4286	NYSE	AFG	Wed, Apr 16, 2008	25.84	26.04	25.67	26.03
4285	NYSE	AFG	Tue, Apr 15, 2008	25.70	25.83	25.48	25.81
4284	NYSE	AFG	Mon, Apr 14, 2008	25.66	25.87	25.47	25.66
4283	NYSE	AFG	Fri, Apr 11, 2008	25.75	26.11	25.65	25.66
4282	NYSE	AFG	Thu, Apr 10, 2008	26.21	26.30	25.93	26.05
4281	NYSE	AFG	Wed, Apr 9, 2008	26.59	26.76	26.22	26.27
4280	NYSE	AFG	Tue, Apr 8, 2008	26.71	26.86	26.40	26.56
4279	NYSE	AFG	Mon, Apr 7, 2008	26.68	26.88	26.48	26.88
4278	NYSE	AFG	Fri, Apr 4, 2008	26.68	26.71	26.45	26.51
4277	NYSE	AFG	Thu, Apr 3, 2008	26.91	26.94	26.53	26.63
4276	NYSE	AFG	Wed, Apr 2, 2008	26.85	27.08	26.68	26.98
4275	NYSE	AFG	Tue, Apr 1, 2008	25.90	26.85	25.76	26.84
4274	NYSE	AFG	Mon, Mar 31, 2008	25.83	25.87	25.44	25.56
4273	NYSE	AFG	Fri, Mar 28, 2008	25.83	26.08	25.62	25.74
4272	NYSE	AFG	Thu, Mar 27, 2008	25.77	26.08	25.60	25.75
4271	NYSE	AFG	Wed, Mar 26, 2008	25.95	26.13	25.67	25.70
4270	NYSE	AFG	Tue, Mar 25, 2008	25.43	26.16	25.20	26.01
4269	NYSE	AFG	Mon, Mar 24, 2008	25.52	25.52	25.19	25.38
4268	NYSE	AFG	Thu, Mar 20, 2008	24.54	25.33	24.52	25.33
4267	NYSE	AFG	Wed, Mar 19, 2008	25.29	25.48	24.58	24.58
4266	NYSE	AFG	Tue, Mar 18, 2008	24.62	25.11	24.26	25.11
4265	NYSE	AFG	Mon, Mar 17, 2008	24.23	24.77	24.19	24.39
4264	NYSE	AFG	Fri, Mar 14, 2008	25.62	25.69	24.76	24.79
4263	NYSE	AFG	Thu, Mar 13, 2008	24.72	25.64	24.67	25.55
4262	NYSE	AFG	Wed, Mar 12, 2008	25.73	25.75	25.14	25.15
4261	NYSE	AFG	Tue, Mar 11, 2008	25.20	28.47	25.02	25.67
4260	NYSE	AFG	Mon, Mar 10, 2008	25.05	25.38	24.68	24.68
4259	NYSE	AFG	Fri, Mar 7, 2008	25.00	25.47	25.00	25.17
4258	NYSE	AFG	Thu, Mar 6, 2008	25.44	25.51	25.21	25.21
4257	NYSE	AFG	Wed, Mar 5, 2008	25.74	25.98	25.38	25.63
4256	NYSE	AFG	Tue, Mar 4, 2008	25.60	25.82	25.26	25.57
4255	NYSE	AFG	Mon, Mar 3, 2008	25.97	26.02	25.47	25.81
4254	NYSE	AFG	Fri, Feb 29, 2008	26.14	26.37	25.82	25.87
4253	NYSE	AFG	Thu, Feb 28, 2008	26.86	27.00	26.34	26.54
4252	NYSE	AFG	Wed, Feb 27, 2008	27.17	27.24	26.71	27.10
4251	NYSE	AFG	Tue, Feb 26, 2008	26.98	27.25	26.87	27.18
4250	NYSE	AFG	Mon, Feb 25, 2008	27.10	27.10	26.55	27.02
4249	NYSE	AFG	Fri, Feb 22, 2008	26.82	27.19	26.37	27.07
4248	NYSE	AFG	Thu, Feb 21, 2008	27.37	27.49	26.91	26.94
4247	NYSE	AFG	Wed, Feb 20, 2008	27.00	27.40	26.89	27.26
4246	NYSE	AFG	Tue, Feb 19, 2008	28.09	28.10	27.05	27.19
4245	NYSE	AFG	Fri, Feb 15, 2008	27.05	27.56	26.61	27.47
4244	NYSE	AFG	Thu, Feb 14, 2008	27.23	27.39	26.82	27.13
4243	NYSE	AFG	Wed, Feb 13, 2008	27.97	27.98	27.29	27.40
4242	NYSE	AFG	Tue, Feb 12, 2008	27.87	28.49	27.56	27.81
4241	NYSE	AFG	Mon, Feb 11, 2008	28.50	28.50	27.27	27.88
4240	NYSE	AFG	Fri, Feb 8, 2008	27.51	27.66	27.27	27.33
4239	NYSE	AFG	Thu, Feb 7, 2008	27.84	28.02	27.32	27.71
4238	NYSE	AFG	Wed, Feb 6, 2008	27.75	28.23	27.55	27.86
4237	NYSE	AFG	Tue, Feb 5, 2008	27.99	28.34	27.66	27.66
4236	NYSE	AFG	Mon, Feb 4, 2008	28.14	28.54	27.93	28.45
4235	NYSE	AFG	Fri, Feb 1, 2008	27.83	28.21	27.70	28.15
4234	NYSE	AFG	Thu, Jan 31, 2008	27.05	28.19	27.01	27.66
4233	NYSE	AFG	Wed, Jan 30, 2008	27.75	28.34	27.36	27.39
4232	NYSE	AFG	Tue, Jan 29, 2008	27.50	28.09	27.36	27.92
4231	NYSE	AFG	Mon, Jan 28, 2008	26.57	27.41	26.50	27.41
4230	NYSE	AFG	Fri, Jan 25, 2008	27.46	27.50	26.58	26.67
4229	NYSE	AFG	Thu, Jan 24, 2008	27.57	27.68	26.76	27.42
4228	NYSE	AFG	Wed, Jan 23, 2008	25.95	27.44	25.95	27.34
4227	NYSE	AFG	Tue, Jan 22, 2008	25.51	27.25	25.44	26.67
4226	NYSE	AFG	Fri, Jan 18, 2008	27.59	27.66	26.37	26.62
4225	NYSE	AFG	Thu, Jan 17, 2008	28.59	28.67	27.44	27.54
4224	NYSE	AFG	Wed, Jan 16, 2008	28.26	29.00	28.26	28.58
4223	NYSE	AFG	Tue, Jan 15, 2008	27.97	28.64	27.76	28.43
4222	NYSE	AFG	Mon, Jan 14, 2008	28.60	28.73	28.14	28.25
4221	NYSE	AFG	Fri, Jan 11, 2008	27.97	28.72	27.68	28.48
4220	NYSE	AFG	Thu, Jan 10, 2008	27.93	28.74	27.74	28.27
4219	NYSE	AFG	Wed, Jan 9, 2008	27.44	28.19	27.37	28.08
4218	NYSE	AFG	Tue, Jan 8, 2008	28.36	28.46	27.38	27.42
4217	NYSE	AFG	Mon, Jan 7, 2008	28.21	28.68	28.05	28.31
4216	NYSE	AFG	Fri, Jan 4, 2008	28.00	28.22	27.90	28.03
4215	NYSE	AFG	Thu, Jan 3, 2008	28.71	28.71	28.16	28.28
4214	NYSE	AFG	Wed, Jan 2, 2008	28.88	29.30	28.57	28.59
4213	NYSE	AFG	Mon, Dec 31, 2007	29.31	29.31	28.85	28.88
4212	NYSE	AFG	Fri, Dec 28, 2007	29.17	29.45	29.04	29.29
4211	NYSE	AFG	Thu, Dec 27, 2007	29.90	30.07	29.06	29.17
4210	NYSE	AFG	Wed, Dec 26, 2007	30.01	30.01	29.45	29.91
4209	NYSE	AFG	Mon, Dec 24, 2007	29.16	30.00	29.15	29.96
4208	NYSE	AFG	Fri, Dec 21, 2007	29.02	29.48	28.96	29.31
4207	NYSE	AFG	Thu, Dec 20, 2007	29.06	29.10	28.35	28.79
4206	NYSE	AFG	Wed, Dec 19, 2007	28.64	29.13	28.41	28.93
4205	NYSE	AFG	Tue, Dec 18, 2007	28.85	28.95	28.32	28.75
4204	NYSE	AFG	Mon, Dec 17, 2007	28.67	29.17	28.20	28.60
4203	NYSE	AFG	Fri, Dec 14, 2007	29.00	29.24	28.77	28.86
4202	NYSE	AFG	Thu, Dec 13, 2007	29.00	29.28	28.63	29.28
4201	NYSE	AFG	Wed, Dec 12, 2007	29.73	30.41	28.73	29.23
4200	NYSE	AFG	Tue, Dec 11, 2007	30.00	30.04	29.45	29.55
4199	NYSE	AFG	Mon, Dec 10, 2007	29.92	30.09	29.65	29.99
4198	NYSE	AFG	Fri, Dec 7, 2007	29.88	29.88	29.46	29.71
4197	NYSE	AFG	Thu, Dec 6, 2007	29.42	29.87	29.42	29.75
4196	NYSE	AFG	Wed, Dec 5, 2007	29.64	29.68	29.05	29.52
4195	NYSE	AFG	Tue, Dec 4, 2007	29.03	29.48	28.81	29.43
4194	NYSE	AFG	Mon, Dec 3, 2007	29.21	29.65	29.00	29.22
4193	NYSE	AFG	Fri, Nov 30, 2007	29.37	29.69	29.19	29.22
4192	NYSE	AFG	Thu, Nov 29, 2007	28.94	29.21	28.41	29.13
4191	NYSE	AFG	Wed, Nov 28, 2007	28.57	29.16	28.57	29.12
4190	NYSE	AFG	Tue, Nov 27, 2007	27.81	28.74	27.77	28.57
4189	NYSE	AFG	Mon, Nov 26, 2007	28.67	28.67	27.74	27.74
4188	NYSE	AFG	Fri, Nov 23, 2007	28.46	28.75	28.28	28.62
4187	NYSE	AFG	Wed, Nov 21, 2007	29.03	29.03	28.10	28.10
4186	NYSE	AFG	Tue, Nov 20, 2007	29.05	29.37	28.55	29.17
4185	NYSE	AFG	Mon, Nov 19, 2007	29.46	29.49	28.97	29.05
4184	NYSE	AFG	Fri, Nov 16, 2007	29.66	29.97	29.49	29.73
4183	NYSE	AFG	Thu, Nov 15, 2007	29.75	29.98	29.26	29.52
4182	NYSE	AFG	Wed, Nov 14, 2007	29.83	30.24	29.53	29.53
4181	NYSE	AFG	Tue, Nov 13, 2007	29.48	29.75	29.26	29.61
4180	NYSE	AFG	Mon, Nov 12, 2007	29.09	29.62	29.06	29.22
4179	NYSE	AFG	Fri, Nov 9, 2007	28.91	29.49	28.48	29.00
4178	NYSE	AFG	Thu, Nov 8, 2007	28.86	29.22	28.35	29.19
4177	NYSE	AFG	Wed, Nov 7, 2007	29.02	29.19	28.56	28.62
4176	NYSE	AFG	Tue, Nov 6, 2007	28.83	29.44	28.63	29.39
4175	NYSE	AFG	Mon, Nov 5, 2007	28.82	29.05	28.30	28.81
4174	NYSE	AFG	Fri, Nov 2, 2007	29.74	29.87	28.47	28.96
4173	NYSE	AFG	Thu, Nov 1, 2007	29.76	30.00	29.24	29.57
4172	NYSE	AFG	Wed, Oct 31, 2007	29.85	30.08	29.50	29.90
4171	NYSE	AFG	Tue, Oct 30, 2007	30.00	30.82	29.23	29.79
4170	NYSE	AFG	Mon, Oct 29, 2007	28.00	28.14	27.52	28.05
4169	NYSE	AFG	Fri, Oct 26, 2007	27.66	27.93	27.17	27.69
4168	NYSE	AFG	Thu, Oct 25, 2007	27.56	27.60	26.96	27.36
4167	NYSE	AFG	Wed, Oct 24, 2007	27.34	27.75	26.50	27.44
4166	NYSE	AFG	Tue, Oct 23, 2007	28.05	28.17	27.75	28.01
4165	NYSE	AFG	Mon, Oct 22, 2007	27.95	28.29	27.73	27.88
4164	NYSE	AFG	Fri, Oct 19, 2007	29.00	29.08	28.36	28.36
4163	NYSE	AFG	Thu, Oct 18, 2007	29.09	29.25	28.90	29.01
4162	NYSE	AFG	Wed, Oct 17, 2007	29.65	29.80	29.01	29.29
4161	NYSE	AFG	Tue, Oct 16, 2007	29.71	29.94	29.33	29.50
4160	NYSE	AFG	Mon, Oct 15, 2007	29.95	30.13	29.69	29.84
4159	NYSE	AFG	Fri, Oct 12, 2007	29.79	29.89	29.53	29.82
4158	NYSE	AFG	Thu, Oct 11, 2007	30.07	30.17	29.67	29.82
4157	NYSE	AFG	Wed, Oct 10, 2007	30.23	30.31	29.77	29.92
4156	NYSE	AFG	Tue, Oct 9, 2007	30.15	30.22	29.89	30.22
4155	NYSE	AFG	Mon, Oct 8, 2007	30.33	30.35	29.93	30.04
4154	NYSE	AFG	Fri, Oct 5, 2007	30.32	30.45	29.79	30.17
4153	NYSE	AFG	Thu, Oct 4, 2007	29.50	30.01	29.49	30.01
4152	NYSE	AFG	Wed, Oct 3, 2007	29.06	29.41	29.06	29.41
4151	NYSE	AFG	Tue, Oct 2, 2007	29.03	29.19	28.91	29.12
4150	NYSE	AFG	Mon, Oct 1, 2007	28.52	29.17	28.52	29.17
4149	NYSE	AFG	Fri, Sep 28, 2007	28.85	28.85	28.37	28.52
4148	NYSE	AFG	Thu, Sep 27, 2007	28.50	28.94	28.47	28.93
4147	NYSE	AFG	Wed, Sep 26, 2007	28.09	28.58	27.82	28.38
4146	NYSE	AFG	Tue, Sep 25, 2007	27.64	27.93	27.55	27.84
4145	NYSE	AFG	Mon, Sep 24, 2007	28.25	28.38	27.77	27.96
4144	NYSE	AFG	Fri, Sep 21, 2007	28.65	28.65	28.03	28.18
4143	NYSE	AFG	Thu, Sep 20, 2007	28.90	28.90	28.19	28.40
4142	NYSE	AFG	Wed, Sep 19, 2007	29.26	29.52	28.74	28.88
4141	NYSE	AFG	Tue, Sep 18, 2007	28.34	29.11	28.14	29.09
4140	NYSE	AFG	Mon, Sep 17, 2007	27.85	28.30	27.61	28.24
4139	NYSE	AFG	Fri, Sep 14, 2007	27.99	28.12	27.71	27.98
4138	NYSE	AFG	Thu, Sep 13, 2007	28.15	28.31	27.91	28.05
4137	NYSE	AFG	Wed, Sep 12, 2007	27.76	28.12	27.54	28.07
4136	NYSE	AFG	Tue, Sep 11, 2007	27.56	28.11	27.51	27.77
4135	NYSE	AFG	Mon, Sep 10, 2007	28.34	28.69	27.42	27.50
4134	NYSE	AFG	Fri, Sep 7, 2007	28.16	28.38	27.83	28.08
4133	NYSE	AFG	Thu, Sep 6, 2007	28.30	28.38	27.79	28.30
4132	NYSE	AFG	Wed, Sep 5, 2007	29.27	29.33	28.18	28.32
4131	NYSE	AFG	Tue, Sep 4, 2007	29.20	29.50	28.68	29.38
4130	NYSE	AFG	Fri, Aug 31, 2007	28.18	28.74	27.85	28.20
4129	NYSE	AFG	Thu, Aug 30, 2007	28.68	29.14	28.17	28.26
4128	NYSE	AFG	Wed, Aug 29, 2007	28.85	29.10	28.28	28.98
4127	NYSE	AFG	Tue, Aug 28, 2007	29.50	29.59	28.67	28.67
4126	NYSE	AFG	Mon, Aug 27, 2007	29.91	29.99	29.25	29.79
4125	NYSE	AFG	Fri, Aug 24, 2007	29.56	29.88	29.18	29.84
4124	NYSE	AFG	Thu, Aug 23, 2007	28.89	29.75	28.89	29.50
4123	NYSE	AFG	Wed, Aug 22, 2007	29.07	29.41	28.54	28.87
4122	NYSE	AFG	Tue, Aug 21, 2007	28.65	29.49	28.35	29.10
4121	NYSE	AFG	Mon, Aug 20, 2007	29.62	29.96	28.69	28.79
4120	NYSE	AFG	Fri, Aug 17, 2007	28.48	31.80	27.61	29.25
4119	NYSE	AFG	Thu, Aug 16, 2007	26.84	27.99	26.57	27.70
4118	NYSE	AFG	Wed, Aug 15, 2007	27.50	28.05	26.54	26.78
4117	NYSE	AFG	Tue, Aug 14, 2007	28.23	29.01	27.60	27.65
4116	NYSE	AFG	Mon, Aug 13, 2007	27.90	30.37	27.82	28.35
4115	NYSE	AFG	Fri, Aug 10, 2007	25.35	28.23	24.57	27.90
4114	NYSE	AFG	Thu, Aug 9, 2007	26.03	27.00	25.56	25.57
4113	NYSE	AFG	Wed, Aug 8, 2007	26.95	27.46	23.94	26.92
4112	NYSE	AFG	Tue, Aug 7, 2007	27.54	27.74	26.14	26.92
4111	NYSE	AFG	Mon, Aug 6, 2007	27.66	28.52	27.38	27.82
4110	NYSE	AFG	Fri, Aug 3, 2007	29.59	29.78	28.09	28.19
4109	NYSE	AFG	Thu, Aug 2, 2007	31.18	31.18	29.55	29.76
4108	NYSE	AFG	Wed, Aug 1, 2007	28.97	31.79	28.97	30.96
4107	NYSE	AFG	Tue, Jul 31, 2007	28.79	29.26	27.74	28.09
4106	NYSE	AFG	Mon, Jul 30, 2007	28.80	29.03	28.18	28.83
4105	NYSE	AFG	Fri, Jul 27, 2007	29.55	29.69	28.76	28.76
4104	NYSE	AFG	Thu, Jul 26, 2007	30.22	30.31	29.23	29.51
4103	NYSE	AFG	Wed, Jul 25, 2007	30.63	30.97	30.50	30.67
4102	NYSE	AFG	Tue, Jul 24, 2007	31.26	31.27	30.44	30.51
4101	NYSE	AFG	Mon, Jul 23, 2007	31.82	32.00	31.37	31.48
4100	NYSE	AFG	Fri, Jul 20, 2007	32.13	32.18	31.67	31.81
4099	NYSE	AFG	Thu, Jul 19, 2007	32.49	32.51	32.06	32.18
4098	NYSE	AFG	Wed, Jul 18, 2007	32.44	32.63	31.88	32.29
4097	NYSE	AFG	Tue, Jul 17, 2007	33.16	33.20	32.53	32.53
4096	NYSE	AFG	Mon, Jul 16, 2007	33.57	33.58	33.08	33.16
4095	NYSE	AFG	Fri, Jul 13, 2007	33.30	33.71	33.13	33.58
4094	NYSE	AFG	Thu, Jul 12, 2007	33.30	33.55	33.17	33.33
4093	NYSE	AFG	Wed, Jul 11, 2007	33.41	33.56	33.03	33.16
4092	NYSE	AFG	Tue, Jul 10, 2007	33.97	34.07	33.33	33.40
4091	NYSE	AFG	Mon, Jul 9, 2007	34.19	34.54	34.10	34.15
4090	NYSE	AFG	Fri, Jul 6, 2007	34.35	34.35	34.00	34.10
4089	NYSE	AFG	Thu, Jul 5, 2007	34.64	34.92	34.29	34.35
4088	NYSE	AFG	Tue, Jul 3, 2007	34.55	34.83	34.55	34.56
4087	NYSE	AFG	Mon, Jul 2, 2007	34.31	34.69	34.29	34.52
4086	NYSE	AFG	Fri, Jun 29, 2007	34.17	34.33	33.89	34.15
4085	NYSE	AFG	Thu, Jun 28, 2007	34.16	34.58	33.93	34.12
4084	NYSE	AFG	Wed, Jun 27, 2007	33.78	34.04	33.33	33.97
4083	NYSE	AFG	Tue, Jun 26, 2007	34.26	34.44	33.83	33.91
4082	NYSE	AFG	Mon, Jun 25, 2007	34.55	34.88	34.01	34.13
4081	NYSE	AFG	Fri, Jun 22, 2007	34.65	34.65	34.27	34.30
4080	NYSE	AFG	Thu, Jun 21, 2007	34.66	34.80	34.03	34.75
4079	NYSE	AFG	Wed, Jun 20, 2007	35.21	35.24	34.65	34.75
4078	NYSE	AFG	Tue, Jun 19, 2007	34.74	35.15	34.63	35.13
4077	NYSE	AFG	Mon, Jun 18, 2007	35.20	35.25	34.84	34.92
4076	NYSE	AFG	Fri, Jun 15, 2007	35.19	35.35	35.11	35.17
4075	NYSE	AFG	Thu, Jun 14, 2007	34.81	35.25	34.75	34.99
4074	NYSE	AFG	Wed, Jun 13, 2007	34.79	34.91	34.69	34.83
4073	NYSE	AFG	Tue, Jun 12, 2007	34.95	34.98	34.46	34.67
4072	NYSE	AFG	Mon, Jun 11, 2007	35.09	35.18	34.88	34.95
4071	NYSE	AFG	Fri, Jun 8, 2007	34.93	35.18	34.31	35.15
4070	NYSE	AFG	Thu, Jun 7, 2007	35.61	35.61	34.88	34.93
4069	NYSE	AFG	Wed, Jun 6, 2007	35.92	35.93	35.54	35.61
4068	NYSE	AFG	Tue, Jun 5, 2007	36.24	36.26	35.97	36.01
4067	NYSE	AFG	Mon, Jun 4, 2007	35.92	36.30	35.59	36.26
4066	NYSE	AFG	Fri, Jun 1, 2007	35.84	36.09	35.75	36.08
4065	NYSE	AFG	Thu, May 31, 2007	35.58	35.74	35.52	35.65
4064	NYSE	AFG	Wed, May 30, 2007	35.23	35.54	35.10	35.54
4063	NYSE	AFG	Tue, May 29, 2007	35.20	35.44	35.20	35.37
4062	NYSE	AFG	Fri, May 25, 2007	35.20	35.36	35.10	35.20
4061	NYSE	AFG	Thu, May 24, 2007	36.00	36.00	35.13	35.13
4060	NYSE	AFG	Wed, May 23, 2007	35.98	36.15	35.85	35.97
4059	NYSE	AFG	Tue, May 22, 2007	35.98	36.03	35.90	35.91
4058	NYSE	AFG	Mon, May 21, 2007	35.94	36.06	35.86	36.05
4057	NYSE	AFG	Fri, May 18, 2007	36.10	36.10	35.86	35.96
4056	NYSE	AFG	Thu, May 17, 2007	35.98	36.08	35.80	36.00
4055	NYSE	AFG	Wed, May 16, 2007	36.14	36.15	35.90	36.04
4054	NYSE	AFG	Tue, May 15, 2007	35.98	36.16	35.94	36.11
4053	NYSE	AFG	Mon, May 14, 2007	36.07	36.13	36.00	36.05
4052	NYSE	AFG	Fri, May 11, 2007	36.04	36.11	35.87	36.11
4051	NYSE	AFG	Thu, May 10, 2007	36.10	36.16	35.89	35.96
4050	NYSE	AFG	Wed, May 9, 2007	36.00	36.24	35.94	36.20
4049	NYSE	AFG	Tue, May 8, 2007	36.00	36.05	35.81	36.05
4048	NYSE	AFG	Mon, May 7, 2007	35.84	36.14	35.84	36.03
4047	NYSE	AFG	Fri, May 4, 2007	35.74	35.92	35.68	35.88
4046	NYSE	AFG	Thu, May 3, 2007	35.58	35.80	35.51	35.70
4045	NYSE	AFG	Wed, May 2, 2007	35.36	35.64	35.31	35.56
4044	NYSE	AFG	Tue, May 1, 2007	35.27	35.50	35.08	35.31
4043	NYSE	AFG	Mon, Apr 30, 2007	35.28	35.41	35.07	35.27
4042	NYSE	AFG	Fri, Apr 27, 2007	35.35	35.39	34.78	35.35
4041	NYSE	AFG	Thu, Apr 26, 2007	35.45	35.51	35.18	35.39
4040	NYSE	AFG	Wed, Apr 25, 2007	35.27	35.54	35.22	35.54
4039	NYSE	AFG	Tue, Apr 24, 2007	35.40	35.40	35.03	35.18
4038	NYSE	AFG	Mon, Apr 23, 2007	35.35	35.45	35.25	35.39
4037	NYSE	AFG	Fri, Apr 20, 2007	35.20	35.44	35.00	35.42
4036	NYSE	AFG	Thu, Apr 19, 2007	34.80	35.22	34.50	35.11
4035	NYSE	AFG	Wed, Apr 18, 2007	35.30	35.33	34.90	35.15
4034	NYSE	AFG	Tue, Apr 17, 2007	35.05	35.33	34.94	35.30
4033	NYSE	AFG	Mon, Apr 16, 2007	34.80	35.10	34.77	35.08
4032	NYSE	AFG	Fri, Apr 13, 2007	34.67	34.81	34.55	34.78
4031	NYSE	AFG	Thu, Apr 12, 2007	34.56	34.69	34.32	34.67
4030	NYSE	AFG	Wed, Apr 11, 2007	34.82	34.83	34.39	34.56
4029	NYSE	AFG	Tue, Apr 10, 2007	34.89	35.08	34.87	34.92
4028	NYSE	AFG	Mon, Apr 9, 2007	34.99	35.00	34.82	34.89
4027	NYSE	AFG	Thu, Apr 5, 2007	34.73	34.90	34.61	34.83
4026	NYSE	AFG	Wed, Apr 4, 2007	34.34	34.77	34.24	34.76
4025	NYSE	AFG	Tue, Apr 3, 2007	34.41	34.44	34.27	34.34
4024	NYSE	AFG	Mon, Apr 2, 2007	34.15	34.24	33.91	34.14
4023	NYSE	AFG	Fri, Mar 30, 2007	34.04	34.25	33.81	34.04
4022	NYSE	AFG	Thu, Mar 29, 2007	34.25	34.45	33.75	34.04
4021	NYSE	AFG	Wed, Mar 28, 2007	35.17	36.16	33.52	34.25
4020	NYSE	AFG	Tue, Mar 27, 2007	34.28	34.43	34.15	34.34
4019	NYSE	AFG	Mon, Mar 26, 2007	34.42	34.49	34.03	34.43
4018	NYSE	AFG	Fri, Mar 23, 2007	34.19	34.44	34.09	34.38
4017	NYSE	AFG	Thu, Mar 22, 2007	34.23	34.34	34.03	34.15
4016	NYSE	AFG	Wed, Mar 21, 2007	33.77	34.36	33.61	34.27
4015	NYSE	AFG	Tue, Mar 20, 2007	33.60	33.75	33.51	33.74
4014	NYSE	AFG	Mon, Mar 19, 2007	33.53	33.66	33.31	33.58
4013	NYSE	AFG	Fri, Mar 16, 2007	33.44	33.58	33.28	33.41
4012	NYSE	AFG	Thu, Mar 15, 2007	33.33	33.70	33.06	33.43
4011	NYSE	AFG	Wed, Mar 14, 2007	33.09	33.60	32.87	33.50
4010	NYSE	AFG	Tue, Mar 13, 2007	33.90	33.90	33.19	33.20
4009	NYSE	AFG	Mon, Mar 12, 2007	33.73	34.08	33.66	34.06
4008	NYSE	AFG	Fri, Mar 9, 2007	33.84	33.89	33.57	33.75
4007	NYSE	AFG	Thu, Mar 8, 2007	33.82	33.89	33.56	33.66
4006	NYSE	AFG	Wed, Mar 7, 2007	33.25	33.73	33.16	33.53
4005	NYSE	AFG	Tue, Mar 6, 2007	33.50	34.58	33.03	33.24
4004	NYSE	AFG	Mon, Mar 5, 2007	34.30	34.36	32.94	32.99
4003	NYSE	AFG	Fri, Mar 2, 2007	34.88	34.97	34.55	34.62
4002	NYSE	AFG	Thu, Mar 1, 2007	34.71	35.02	34.08	34.88
4001	NYSE	AFG	Wed, Feb 28, 2007	34.87	35.11	34.63	34.97
4000	NYSE	AFG	Tue, Feb 27, 2007	35.50	35.67	34.32	34.77
3999	NYSE	AFG	Mon, Feb 26, 2007	36.42	36.48	35.83	35.94
3998	NYSE	AFG	Fri, Feb 23, 2007	36.39	36.50	36.03	36.29
3997	NYSE	AFG	Thu, Feb 22, 2007	36.50	36.84	36.29	36.36
3996	NYSE	AFG	Wed, Feb 21, 2007	36.25	36.50	36.15	36.50
3995	NYSE	AFG	Tue, Feb 20, 2007	36.00	36.46	35.93	36.32
3994	NYSE	AFG	Fri, Feb 16, 2007	36.44	36.45	36.04	36.12
3993	NYSE	AFG	Thu, Feb 15, 2007	36.39	36.50	36.35	36.46
3992	NYSE	AFG	Wed, Feb 14, 2007	36.32	36.66	36.25	36.41
3991	NYSE	AFG	Tue, Feb 13, 2007	35.89	36.35	35.83	36.34
3990	NYSE	AFG	Mon, Feb 12, 2007	35.78	36.32	35.60	35.79
3989	NYSE	AFG	Fri, Feb 9, 2007	35.74	36.02	35.34	35.60
3988	NYSE	AFG	Thu, Feb 8, 2007	35.90	36.03	35.66	35.74
3987	NYSE	AFG	Wed, Feb 7, 2007	35.98	36.03	35.79	35.86
3986	NYSE	AFG	Tue, Feb 6, 2007	36.00	36.04	35.82	35.92
3985	NYSE	AFG	Mon, Feb 5, 2007	35.95	36.01	35.04	35.94
3984	NYSE	AFG	Fri, Feb 2, 2007	35.86	36.09	35.84	35.95
3983	NYSE	AFG	Thu, Feb 1, 2007	35.35	35.87	35.32	35.86
3982	NYSE	AFG	Wed, Jan 31, 2007	35.39	35.46	35.19	35.32
3981	NYSE	AFG	Tue, Jan 30, 2007	35.15	35.45	35.13	35.40
3980	NYSE	AFG	Mon, Jan 29, 2007	35.35	35.42	35.10	35.20
3979	NYSE	AFG	Fri, Jan 26, 2007	35.30	35.43	35.07	35.40
3978	NYSE	AFG	Thu, Jan 25, 2007	35.23	35.47	35.12	35.26
3977	NYSE	AFG	Wed, Jan 24, 2007	35.09	35.41	35.09	35.36
3976	NYSE	AFG	Tue, Jan 23, 2007	34.99	35.20	34.86	35.10
3975	NYSE	AFG	Mon, Jan 22, 2007	35.31	35.31	34.78	34.93
3974	NYSE	AFG	Fri, Jan 19, 2007	35.27	35.35	35.15	35.23
3973	NYSE	AFG	Thu, Jan 18, 2007	35.45	35.65	35.22	35.27
3972	NYSE	AFG	Wed, Jan 17, 2007	35.59	35.94	35.35	35.45
3971	NYSE	AFG	Tue, Jan 16, 2007	35.37	35.44	35.19	35.22
3970	NYSE	AFG	Fri, Jan 12, 2007	35.16	35.25	35.02	35.25
3969	NYSE	AFG	Thu, Jan 11, 2007	34.78	35.19	34.73	35.17
3968	NYSE	AFG	Wed, Jan 10, 2007	34.82	34.85	34.52	34.69
3967	NYSE	AFG	Tue, Jan 9, 2007	35.00	35.04	34.70	34.92
3966	NYSE	AFG	Mon, Jan 8, 2007	35.03	35.04	34.51	35.02
3965	NYSE	AFG	Fri, Jan 5, 2007	35.55	35.56	34.58	35.03
3964	NYSE	AFG	Thu, Jan 4, 2007	36.42	36.49	35.60	35.71
3963	NYSE	AFG	Wed, Jan 3, 2007	36.17	36.75	35.90	36.49
3962	NYSE	AFG	Fri, Dec 29, 2006	36.22	36.34	35.91	35.91
3961	NYSE	AFG	Thu, Dec 28, 2006	36.34	36.45	36.21	36.27
3960	NYSE	AFG	Wed, Dec 27, 2006	36.49	36.71	36.13	36.32
3959	NYSE	AFG	Tue, Dec 26, 2006	35.98	36.30	35.80	36.29
3958	NYSE	AFG	Fri, Dec 22, 2006	36.10	36.12	35.81	35.93
3957	NYSE	AFG	Thu, Dec 21, 2006	36.10	36.26	35.90	36.04
3956	NYSE	AFG	Wed, Dec 20, 2006	36.28	36.33	36.06	36.07
3955	NYSE	AFG	Tue, Dec 19, 2006	36.27	36.27	36.02	36.24
3954	NYSE	AFG	Mon, Dec 18, 2006	36.53	36.53	36.17	36.27
3953	NYSE	AFG	Fri, Dec 15, 2006	36.25	36.35	36.09	36.35
3952	NYSE	AFG	Thu, Dec 14, 2006	35.98	36.43	35.95	36.15
3951	NYSE	AFG	Wed, Dec 13, 2006	35.99	36.00	35.86	35.94
3950	NYSE	AFG	Tue, Dec 12, 2006	35.73	35.93	35.67	35.93
3949	NYSE	AFG	Mon, Dec 11, 2006	35.51	35.97	35.49	35.79
3948	NYSE	AFG	Fri, Dec 8, 2006	35.69	35.75	35.43	35.49
3947	NYSE	AFG	Thu, Dec 7, 2006	35.83	35.97	35.63	35.67
3946	NYSE	AFG	Wed, Dec 6, 2006	35.47	35.87	35.41	35.87
3945	NYSE	AFG	Tue, Dec 5, 2006	35.61	35.71	35.28	35.40
3944	NYSE	AFG	Mon, Dec 4, 2006	35.19	35.57	35.13	35.48
3943	NYSE	AFG	Fri, Dec 1, 2006	34.95	35.15	34.74	35.08
3942	NYSE	AFG	Thu, Nov 30, 2006	34.97	34.99	34.62	34.81
3941	NYSE	AFG	Wed, Nov 29, 2006	34.64	35.07	34.60	34.85
3940	NYSE	AFG	Tue, Nov 28, 2006	34.33	34.59	34.27	34.48
3939	NYSE	AFG	Mon, Nov 27, 2006	34.58	34.63	34.27	34.33
3938	NYSE	AFG	Fri, Nov 24, 2006	34.47	34.61	34.47	34.57
3937	NYSE	AFG	Wed, Nov 22, 2006	34.82	34.84	34.41	34.61
3936	NYSE	AFG	Tue, Nov 21, 2006	34.89	34.94	34.61	34.74
3935	NYSE	AFG	Mon, Nov 20, 2006	34.73	35.07	34.72	34.79
3934	NYSE	AFG	Fri, Nov 17, 2006	34.29	34.69	34.23	34.65
3933	NYSE	AFG	Thu, Nov 16, 2006	33.69	34.33	33.64	34.33
3932	NYSE	AFG	Wed, Nov 15, 2006	33.50	33.71	33.37	33.55
3931	NYSE	AFG	Tue, Nov 14, 2006	33.03	33.52	32.91	33.43
3930	NYSE	AFG	Mon, Nov 13, 2006	33.09	33.33	32.95	33.00
3929	NYSE	AFG	Fri, Nov 10, 2006	32.97	33.14	32.87	33.12
3928	NYSE	AFG	Thu, Nov 9, 2006	32.76	33.00	32.57	32.87
3927	NYSE	AFG	Wed, Nov 8, 2006	32.69	32.83	32.39	32.73
3926	NYSE	AFG	Tue, Nov 7, 2006	32.17	33.25	32.08	32.69
3925	NYSE	AFG	Mon, Nov 6, 2006	31.23	31.53	31.13	31.49
3924	NYSE	AFG	Fri, Nov 3, 2006	31.38	31.47	31.13	31.23
3923	NYSE	AFG	Thu, Nov 2, 2006	31.42	31.46	31.22	31.31
3922	NYSE	AFG	Wed, Nov 1, 2006	31.99	32.18	31.61	31.63
3921	NYSE	AFG	Tue, Oct 31, 2006	32.01	32.13	31.79	31.91
3920	NYSE	AFG	Mon, Oct 30, 2006	31.79	32.09	31.68	32.00
3919	NYSE	AFG	Fri, Oct 27, 2006	32.45	32.52	31.86	31.89
3918	NYSE	AFG	Thu, Oct 26, 2006	32.15	32.55	32.09	32.51
3917	NYSE	AFG	Wed, Oct 25, 2006	32.51	32.51	32.05	32.09
3916	NYSE	AFG	Tue, Oct 24, 2006	32.15	32.42	32.11	32.42
3915	NYSE	AFG	Mon, Oct 23, 2006	32.15	32.31	32.09	32.29
3914	NYSE	AFG	Fri, Oct 20, 2006	32.20	32.33	31.91	32.25
3913	NYSE	AFG	Thu, Oct 19, 2006	32.15	32.17	32.01	32.11
3912	NYSE	AFG	Wed, Oct 18, 2006	32.21	32.56	32.17	32.27
3911	NYSE	AFG	Tue, Oct 17, 2006	32.37	32.42	32.17	32.33
3910	NYSE	AFG	Mon, Oct 16, 2006	32.49	32.57	32.37	32.53
3909	NYSE	AFG	Fri, Oct 13, 2006	32.20	32.50	32.20	32.43
3908	NYSE	AFG	Thu, Oct 12, 2006	32.19	32.32	32.07	32.29
3907	NYSE	AFG	Wed, Oct 11, 2006	32.06	32.31	32.06	32.16
3906	NYSE	AFG	Tue, Oct 10, 2006	32.07	32.21	31.79	32.21
3905	NYSE	AFG	Mon, Oct 9, 2006	31.95	32.11	31.87	32.11
3904	NYSE	AFG	Fri, Oct 6, 2006	32.01	32.12	31.82	32.04
3903	NYSE	AFG	Thu, Oct 5, 2006	31.97	32.23	31.85	32.13
3902	NYSE	AFG	Wed, Oct 4, 2006	31.57	31.91	31.51	31.91
3901	NYSE	AFG	Tue, Oct 3, 2006	31.49	31.61	31.36	31.57
3900	NYSE	AFG	Mon, Oct 2, 2006	31.33	31.57	31.27	31.47
3899	NYSE	AFG	Fri, Sep 29, 2006	31.42	31.42	31.19	31.29
3898	NYSE	AFG	Thu, Sep 28, 2006	31.37	31.38	31.09	31.25
3897	NYSE	AFG	Wed, Sep 27, 2006	31.61	31.64	31.30	31.45
3896	NYSE	AFG	Tue, Sep 26, 2006	31.23	31.67	31.23	31.60
3895	NYSE	AFG	Mon, Sep 25, 2006	30.99	31.27	30.89	31.19
3894	NYSE	AFG	Fri, Sep 22, 2006	31.19	31.26	30.91	30.95
3893	NYSE	AFG	Thu, Sep 21, 2006	31.40	31.45	31.13	31.13
3892	NYSE	AFG	Wed, Sep 20, 2006	31.21	31.49	31.21	31.33
3891	NYSE	AFG	Tue, Sep 19, 2006	31.33	31.35	31.01	31.16
3890	NYSE	AFG	Mon, Sep 18, 2006	31.96	31.96	31.47	31.47
3889	NYSE	AFG	Fri, Sep 15, 2006	31.86	32.13	31.80	31.81
3888	NYSE	AFG	Thu, Sep 14, 2006	31.93	31.99	31.65	31.66
3887	NYSE	AFG	Wed, Sep 13, 2006	31.95	32.07	31.83	31.93
3886	NYSE	AFG	Tue, Sep 12, 2006	31.38	31.91	31.38	31.89
3885	NYSE	AFG	Mon, Sep 11, 2006	31.35	31.39	31.20	31.35
3884	NYSE	AFG	Fri, Sep 8, 2006	31.14	31.43	31.02	31.35
3883	NYSE	AFG	Thu, Sep 7, 2006	31.23	31.23	30.99	31.05
3882	NYSE	AFG	Wed, Sep 6, 2006	31.34	31.46	31.12	31.23
3881	NYSE	AFG	Tue, Sep 5, 2006	31.58	31.67	31.45	31.51
3880	NYSE	AFG	Fri, Sep 1, 2006	31.31	31.43	31.09	31.36
3879	NYSE	AFG	Thu, Aug 31, 2006	31.03	31.16	31.02	31.15
3878	NYSE	AFG	Wed, Aug 30, 2006	31.14	31.14	30.87	30.96
3877	NYSE	AFG	Tue, Aug 29, 2006	30.80	31.00	30.65	31.00
3876	NYSE	AFG	Mon, Aug 28, 2006	30.85	30.89	30.55	30.61
3875	NYSE	AFG	Fri, Aug 25, 2006	30.73	30.91	30.59	30.84
3874	NYSE	AFG	Thu, Aug 24, 2006	30.64	30.83	30.59	30.73
3873	NYSE	AFG	Wed, Aug 23, 2006	31.15	31.16	30.51	30.61
3872	NYSE	AFG	Tue, Aug 22, 2006	31.03	31.19	30.95	31.09
3871	NYSE	AFG	Mon, Aug 21, 2006	30.93	31.05	30.88	31.01
3870	NYSE	AFG	Fri, Aug 18, 2006	30.80	30.95	30.67	30.93
3869	NYSE	AFG	Thu, Aug 17, 2006	30.45	30.85	30.45	30.76
3868	NYSE	AFG	Wed, Aug 16, 2006	30.11	30.48	30.05	30.45
3867	NYSE	AFG	Tue, Aug 15, 2006	29.66	29.94	29.66	29.87
3866	NYSE	AFG	Mon, Aug 14, 2006	29.59	29.84	29.28	29.45
3865	NYSE	AFG	Fri, Aug 11, 2006	28.69	29.51	28.69	29.25
3864	NYSE	AFG	Thu, Aug 10, 2006	29.00	29.45	28.87	29.29
3863	NYSE	AFG	Wed, Aug 9, 2006	30.06	30.25	29.69	29.70
3862	NYSE	AFG	Tue, Aug 8, 2006	29.60	30.04	29.57	29.93
3861	NYSE	AFG	Mon, Aug 7, 2006	29.67	29.73	29.14	29.47
3860	NYSE	AFG	Fri, Aug 4, 2006	30.37	30.67	29.77	29.85
3859	NYSE	AFG	Thu, Aug 3, 2006	29.97	30.59	29.97	30.29
3858	NYSE	AFG	Wed, Aug 2, 2006	29.33	30.21	29.33	29.97
3857	NYSE	AFG	Tue, Aug 1, 2006	28.24	28.39	27.92	28.02
3856	NYSE	AFG	Mon, Jul 31, 2006	27.93	28.11	27.77	28.07
3855	NYSE	AFG	Fri, Jul 28, 2006	27.71	28.04	27.71	27.87
3854	NYSE	AFG	Thu, Jul 27, 2006	28.03	28.20	27.64	27.67
3853	NYSE	AFG	Wed, Jul 26, 2006	27.78	28.06	27.69	27.99
3852	NYSE	AFG	Tue, Jul 25, 2006	28.03	28.06	27.70	27.83
3851	NYSE	AFG	Mon, Jul 24, 2006	27.71	28.07	27.71	28.03
3850	NYSE	AFG	Fri, Jul 21, 2006	27.92	27.92	27.57	27.65
3849	NYSE	AFG	Thu, Jul 20, 2006	27.51	27.93	27.51	27.91
3848	NYSE	AFG	Wed, Jul 19, 2006	27.43	27.64	27.35	27.50
3847	NYSE	AFG	Tue, Jul 18, 2006	27.52	27.52	27.16	27.37
3846	NYSE	AFG	Mon, Jul 17, 2006	27.65	27.77	27.33	27.49
3845	NYSE	AFG	Fri, Jul 14, 2006	27.81	27.81	27.61	27.65
3844	NYSE	AFG	Thu, Jul 13, 2006	28.23	28.24	27.73	27.81
3843	NYSE	AFG	Wed, Jul 12, 2006	28.18	28.29	28.07	28.23
3842	NYSE	AFG	Tue, Jul 11, 2006	28.27	28.33	28.07	28.29
3841	NYSE	AFG	Mon, Jul 10, 2006	28.50	28.55	28.23	28.32
3840	NYSE	AFG	Fri, Jul 7, 2006	28.37	28.59	28.27	28.39
3839	NYSE	AFG	Thu, Jul 6, 2006	28.24	28.45	28.23	28.37
3838	NYSE	AFG	Wed, Jul 5, 2006	28.97	28.97	28.17	28.27
3837	NYSE	AFG	Mon, Jul 3, 2006	28.81	28.97	28.57	28.97
3836	NYSE	AFG	Fri, Jun 30, 2006	28.68	28.81	28.54	28.60
3835	NYSE	AFG	Thu, Jun 29, 2006	28.23	28.73	28.13	28.66
3834	NYSE	AFG	Wed, Jun 28, 2006	27.90	28.13	27.78	28.09
3833	NYSE	AFG	Tue, Jun 27, 2006	28.07	28.33	27.82	27.87
3832	NYSE	AFG	Mon, Jun 26, 2006	27.82	28.06	27.75	28.02
3831	NYSE	AFG	Fri, Jun 23, 2006	27.64	27.73	27.39	27.59
3830	NYSE	AFG	Thu, Jun 22, 2006	27.65	27.80	27.45	27.63
3829	NYSE	AFG	Wed, Jun 21, 2006	27.71	27.84	27.60	27.71
3828	NYSE	AFG	Tue, Jun 20, 2006	27.63	27.87	27.51	27.73
3827	NYSE	AFG	Mon, Jun 19, 2006	27.92	28.04	27.51	27.65
3826	NYSE	AFG	Fri, Jun 16, 2006	28.17	28.19	27.69	27.81
3825	NYSE	AFG	Thu, Jun 15, 2006	27.36	28.07	27.31	28.04
3824	NYSE	AFG	Wed, Jun 14, 2006	27.44	27.53	27.08	27.30
3823	NYSE	AFG	Tue, Jun 13, 2006	27.77	27.91	27.40	27.46
3822	NYSE	AFG	Mon, Jun 12, 2006	28.31	28.32	27.75	27.75
3821	NYSE	AFG	Fri, Jun 9, 2006	28.35	28.50	28.04	28.17
3820	NYSE	AFG	Thu, Jun 8, 2006	28.68	28.68	27.92	28.29
3819	NYSE	AFG	Wed, Jun 7, 2006	28.76	28.77	28.48	28.67
3818	NYSE	AFG	Tue, Jun 6, 2006	28.72	29.03	28.40	28.77
3817	NYSE	AFG	Mon, Jun 5, 2006	29.03	29.03	28.45	28.65
3816	NYSE	AFG	Fri, Jun 2, 2006	29.07	29.11	28.71	28.93
3815	NYSE	AFG	Thu, Jun 1, 2006	28.27	28.93	28.20	28.93
3814	NYSE	AFG	Wed, May 31, 2006	27.89	28.20	27.88	28.11
3813	NYSE	AFG	Tue, May 30, 2006	28.53	28.60	27.80	27.86
3812	NYSE	AFG	Fri, May 26, 2006	28.42	28.61	28.32	28.52
3811	NYSE	AFG	Thu, May 25, 2006	28.41	28.48	28.31	28.35
3810	NYSE	AFG	Wed, May 24, 2006	28.28	28.45	28.11	28.26
3809	NYSE	AFG	Tue, May 23, 2006	28.96	28.96	28.24	28.26
3808	NYSE	AFG	Mon, May 22, 2006	28.17	28.39	28.08	28.33
3807	NYSE	AFG	Fri, May 19, 2006	28.26	28.38	28.09	28.24
3806	NYSE	AFG	Thu, May 18, 2006	28.64	28.64	28.11	28.16
3805	NYSE	AFG	Wed, May 17, 2006	29.07	29.15	28.53	28.63
3804	NYSE	AFG	Tue, May 16, 2006	28.99	29.20	28.93	29.14
3803	NYSE	AFG	Mon, May 15, 2006	28.76	29.03	28.73	28.99
3802	NYSE	AFG	Fri, May 12, 2006	29.14	29.16	28.81	28.87
3801	NYSE	AFG	Thu, May 11, 2006	29.46	29.47	29.11	29.13
3800	NYSE	AFG	Wed, May 10, 2006	29.44	29.53	29.35	29.46
3799	NYSE	AFG	Tue, May 9, 2006	29.49	29.61	29.38	29.45
3798	NYSE	AFG	Mon, May 8, 2006	29.41	29.54	29.38	29.48
3797	NYSE	AFG	Fri, May 5, 2006	29.53	29.70	29.39	29.57
3796	NYSE	AFG	Thu, May 4, 2006	29.13	29.46	29.01	29.39
3795	NYSE	AFG	Wed, May 3, 2006	29.05	29.27	29.00	29.09
3794	NYSE	AFG	Tue, May 2, 2006	29.05	29.15	28.94	29.15
3793	NYSE	AFG	Mon, May 1, 2006	29.59	29.69	28.92	28.98
3792	NYSE	AFG	Fri, Apr 28, 2006	29.27	29.52	29.13	29.52
3791	NYSE	AFG	Thu, Apr 27, 2006	29.17	29.40	29.03	29.23
3790	NYSE	AFG	Wed, Apr 26, 2006	28.93	29.47	28.93	29.33
3789	NYSE	AFG	Tue, Apr 25, 2006	28.54	28.77	28.40	28.71
3788	NYSE	AFG	Mon, Apr 24, 2006	28.53	28.54	28.20	28.54
3787	NYSE	AFG	Fri, Apr 21, 2006	28.44	28.53	28.37	28.53
3786	NYSE	AFG	Thu, Apr 20, 2006	28.39	28.45	28.17	28.40
3785	NYSE	AFG	Wed, Apr 19, 2006	27.97	28.33	27.77	28.33
3784	NYSE	AFG	Tue, Apr 18, 2006	27.73	28.07	27.68	28.01
3783	NYSE	AFG	Mon, Apr 17, 2006	27.49	27.77	27.27	27.67
3782	NYSE	AFG	Thu, Apr 13, 2006	27.73	27.77	27.53	27.59
3781	NYSE	AFG	Wed, Apr 12, 2006	27.74	27.83	27.66	27.73
3780	NYSE	AFG	Tue, Apr 11, 2006	27.63	27.80	27.39	27.75
3779	NYSE	AFG	Mon, Apr 10, 2006	27.31	27.86	27.31	27.76
3778	NYSE	AFG	Fri, Apr 7, 2006	27.79	27.80	27.33	27.33
3777	NYSE	AFG	Thu, Apr 6, 2006	27.85	27.91	27.67	27.78
3776	NYSE	AFG	Wed, Apr 5, 2006	27.84	28.02	27.55	27.85
3775	NYSE	AFG	Tue, Apr 4, 2006	27.93	27.94	27.61	27.84
3774	NYSE	AFG	Mon, Apr 3, 2006	27.74	27.97	27.52	27.90
3773	NYSE	AFG	Fri, Mar 31, 2006	27.63	27.77	27.53	27.74
3772	NYSE	AFG	Thu, Mar 30, 2006	28.17	28.17	27.35	27.62
3771	NYSE	AFG	Wed, Mar 29, 2006	27.07	27.65	26.97	27.59
3770	NYSE	AFG	Tue, Mar 28, 2006	27.37	27.38	26.99	26.99
3769	NYSE	AFG	Mon, Mar 27, 2006	27.44	27.49	27.27	27.37
3768	NYSE	AFG	Fri, Mar 24, 2006	27.68	27.71	27.41	27.47
3767	NYSE	AFG	Thu, Mar 23, 2006	28.01	28.01	27.63	27.70
3766	NYSE	AFG	Wed, Mar 22, 2006	27.95	28.10	27.85	28.01
3765	NYSE	AFG	Tue, Mar 21, 2006	28.09	28.11	27.77	27.96
3764	NYSE	AFG	Mon, Mar 20, 2006	28.23	28.29	27.90	27.95
3763	NYSE	AFG	Fri, Mar 17, 2006	28.10	28.30	27.97	28.21
3762	NYSE	AFG	Thu, Mar 16, 2006	28.21	28.21	28.02	28.10
3761	NYSE	AFG	Wed, Mar 15, 2006	28.11	28.20	27.83	28.13
3760	NYSE	AFG	Tue, Mar 14, 2006	27.83	28.11	27.75	28.11
3759	NYSE	AFG	Mon, Mar 13, 2006	27.51	27.98	27.47	27.85
3758	NYSE	AFG	Fri, Mar 10, 2006	27.38	27.63	27.20	27.53
3757	NYSE	AFG	Thu, Mar 9, 2006	27.36	27.63	27.34	27.39
3756	NYSE	AFG	Wed, Mar 8, 2006	27.73	27.83	27.34	27.46
3755	NYSE	AFG	Tue, Mar 7, 2006	27.50	27.79	27.41	27.73
3754	NYSE	AFG	Mon, Mar 6, 2006	27.63	27.79	27.57	27.75
3753	NYSE	AFG	Fri, Mar 3, 2006	27.59	27.66	27.48	27.55
3752	NYSE	AFG	Thu, Mar 2, 2006	27.67	27.83	27.56	27.59
3751	NYSE	AFG	Wed, Mar 1, 2006	27.66	27.79	27.53	27.77
3750	NYSE	AFG	Tue, Feb 28, 2006	27.30	27.62	27.17	27.60
3749	NYSE	AFG	Mon, Feb 27, 2006	27.13	27.72	27.13	27.67
3748	NYSE	AFG	Fri, Feb 24, 2006	26.90	27.07	26.67	27.05
3747	NYSE	AFG	Thu, Feb 23, 2006	27.11	27.11	26.80	26.94
3746	NYSE	AFG	Wed, Feb 22, 2006	26.65	27.21	26.57	27.17
3745	NYSE	AFG	Tue, Feb 21, 2006	26.48	26.58	26.23	26.58
3744	NYSE	AFG	Fri, Feb 17, 2006	26.40	26.49	26.26	26.37
3743	NYSE	AFG	Thu, Feb 16, 2006	26.71	26.72	26.37	26.40
3742	NYSE	AFG	Wed, Feb 15, 2006	26.85	26.87	26.37	26.65
3741	NYSE	AFG	Tue, Feb 14, 2006	26.41	26.97	26.33	26.83
3740	NYSE	AFG	Mon, Feb 13, 2006	26.00	26.75	25.71	26.44
3739	NYSE	AFG	Fri, Feb 10, 2006	24.93	25.44	24.92	25.35
3738	NYSE	AFG	Thu, Feb 9, 2006	24.91	25.15	24.77	24.93
3737	NYSE	AFG	Wed, Feb 8, 2006	25.06	25.07	24.70	24.83
3736	NYSE	AFG	Tue, Feb 7, 2006	25.01	25.28	24.95	25.07
3735	NYSE	AFG	Mon, Feb 6, 2006	24.98	25.23	24.83	25.18
3734	NYSE	AFG	Fri, Feb 3, 2006	24.96	25.27	24.81	25.08
3733	NYSE	AFG	Thu, Feb 2, 2006	25.47	25.50	24.97	25.08
3732	NYSE	AFG	Wed, Feb 1, 2006	25.10	25.57	25.10	25.51
3731	NYSE	AFG	Tue, Jan 31, 2006	25.24	25.32	25.07	25.08
3730	NYSE	AFG	Mon, Jan 30, 2006	25.34	25.49	25.15	25.39
3729	NYSE	AFG	Fri, Jan 27, 2006	25.60	25.66	25.31	25.39
3728	NYSE	AFG	Thu, Jan 26, 2006	25.23	25.61	25.23	25.58
3727	NYSE	AFG	Wed, Jan 25, 2006	25.53	25.53	25.00	25.13
3726	NYSE	AFG	Tue, Jan 24, 2006	25.63	25.70	25.31	25.37
3725	NYSE	AFG	Mon, Jan 23, 2006	25.60	25.76	25.35	25.53
3724	NYSE	AFG	Fri, Jan 20, 2006	26.15	26.15	25.45	25.57
3723	NYSE	AFG	Thu, Jan 19, 2006	26.13	26.15	25.93	26.05
3722	NYSE	AFG	Wed, Jan 18, 2006	26.08	26.09	25.73	26.02
3721	NYSE	AFG	Tue, Jan 17, 2006	26.01	26.16	26.01	26.08
3720	NYSE	AFG	Fri, Jan 13, 2006	26.09	26.31	26.01	26.25
3719	NYSE	AFG	Thu, Jan 12, 2006	26.18	26.31	25.96	26.02
3718	NYSE	AFG	Wed, Jan 11, 2006	26.40	26.40	25.95	26.10
3717	NYSE	AFG	Tue, Jan 10, 2006	26.06	26.24	26.05	26.23
3716	NYSE	AFG	Mon, Jan 9, 2006	26.09	26.12	25.90	26.06
3715	NYSE	AFG	Fri, Jan 6, 2006	26.12	26.12	25.91	26.05
3714	NYSE	AFG	Thu, Jan 5, 2006	25.95	26.09	25.91	26.01
3713	NYSE	AFG	Wed, Jan 4, 2006	25.51	26.01	25.51	25.95
3712	NYSE	AFG	Tue, Jan 3, 2006	25.48	25.57	25.32	25.51
3711	NYSE	AFG	Fri, Dec 30, 2005	25.70	25.70	25.47	25.54
3710	NYSE	AFG	Thu, Dec 29, 2005	25.80	25.97	25.69	25.73
3709	NYSE	AFG	Wed, Dec 28, 2005	25.77	25.92	25.73	25.76
3708	NYSE	AFG	Tue, Dec 27, 2005	25.66	26.18	25.66	25.77
3707	NYSE	AFG	Fri, Dec 23, 2005	25.73	25.77	25.51	25.53
3706	NYSE	AFG	Thu, Dec 22, 2005	25.51	25.64	25.43	25.64
3705	NYSE	AFG	Wed, Dec 21, 2005	26.00	26.33	25.28	25.46
3704	NYSE	AFG	Tue, Dec 20, 2005	24.92	25.99	24.80	25.92
3703	NYSE	AFG	Mon, Dec 19, 2005	25.36	25.36	24.75	24.75
3702	NYSE	AFG	Fri, Dec 16, 2005	25.32	25.57	25.28	25.36
3701	NYSE	AFG	Thu, Dec 15, 2005	25.02	25.26	24.75	25.21
3700	NYSE	AFG	Wed, Dec 14, 2005	24.80	25.03	24.73	24.81
3699	NYSE	AFG	Tue, Dec 13, 2005	24.83	24.93	24.67	24.84
3698	NYSE	AFG	Mon, Dec 12, 2005	24.93	25.05	24.57	24.75
3697	NYSE	AFG	Fri, Dec 9, 2005	24.79	24.99	24.67	24.91
3696	NYSE	AFG	Thu, Dec 8, 2005	25.00	25.07	24.61	24.79
3695	NYSE	AFG	Wed, Dec 7, 2005	25.10	25.10	24.87	24.95
3694	NYSE	AFG	Tue, Dec 6, 2005	25.10	25.20	24.97	25.08
3693	NYSE	AFG	Mon, Dec 5, 2005	25.09	25.10	24.73	25.05
3692	NYSE	AFG	Fri, Dec 2, 2005	24.97	25.13	24.87	25.08
3691	NYSE	AFG	Thu, Dec 1, 2005	24.92	25.21	24.87	24.96
3690	NYSE	AFG	Wed, Nov 30, 2005	24.92	25.01	24.77	24.77
3689	NYSE	AFG	Tue, Nov 29, 2005	24.67	25.11	24.66	24.95
3688	NYSE	AFG	Mon, Nov 28, 2005	24.77	24.81	24.53	24.53
3687	NYSE	AFG	Fri, Nov 25, 2005	24.57	24.79	24.47	24.69
3686	NYSE	AFG	Wed, Nov 23, 2005	24.37	24.75	24.33	24.54
3685	NYSE	AFG	Tue, Nov 22, 2005	24.33	24.41	24.19	24.36
3684	NYSE	AFG	Mon, Nov 21, 2005	24.45	24.45	24.20	24.33
3683	NYSE	AFG	Fri, Nov 18, 2005	24.23	24.37	23.97	24.29
3682	NYSE	AFG	Thu, Nov 17, 2005	23.80	24.19	23.77	24.07
3681	NYSE	AFG	Wed, Nov 16, 2005	23.33	23.33	23.17	23.33
3680	NYSE	AFG	Tue, Nov 15, 2005	23.23	23.29	23.11	23.29
3679	NYSE	AFG	Mon, Nov 14, 2005	23.16	23.25	23.12	23.23
3678	NYSE	AFG	Fri, Nov 11, 2005	23.10	23.16	23.01	23.15
3677	NYSE	AFG	Thu, Nov 10, 2005	22.97	23.10	22.79	23.03
3676	NYSE	AFG	Wed, Nov 9, 2005	22.95	23.09	22.87	22.89
3675	NYSE	AFG	Tue, Nov 8, 2005	22.80	22.90	22.61	22.89
3674	NYSE	AFG	Mon, Nov 7, 2005	22.97	22.97	22.69	22.80
3673	NYSE	AFG	Fri, Nov 4, 2005	22.87	22.89	22.60	22.85
3672	NYSE	AFG	Thu, Nov 3, 2005	22.91	22.93	22.77	22.80
3671	NYSE	AFG	Wed, Nov 2, 2005	22.67	22.95	22.67	22.85
3670	NYSE	AFG	Tue, Nov 1, 2005	22.79	22.87	22.66	22.79
3669	NYSE	AFG	Mon, Oct 31, 2005	22.89	23.03	22.79	22.79
3668	NYSE	AFG	Fri, Oct 28, 2005	22.83	23.00	22.77	22.84
3667	NYSE	AFG	Thu, Oct 27, 2005	23.17	23.31	22.76	22.76
3666	NYSE	AFG	Wed, Oct 26, 2005	22.23	22.50	22.00	22.19
3665	NYSE	AFG	Tue, Oct 25, 2005	22.11	22.11	21.71	21.87
3664	NYSE	AFG	Mon, Oct 24, 2005	21.99	22.24	21.87	22.17
3663	NYSE	AFG	Fri, Oct 21, 2005	21.74	21.92	21.65	21.70
3662	NYSE	AFG	Thu, Oct 20, 2005	22.11	22.13	21.63	21.68
3661	NYSE	AFG	Wed, Oct 19, 2005	21.70	22.17	21.64	22.09
3660	NYSE	AFG	Tue, Oct 18, 2005	22.01	22.07	21.69	21.69
3659	NYSE	AFG	Mon, Oct 17, 2005	21.80	22.03	21.72	21.99
3658	NYSE	AFG	Fri, Oct 14, 2005	21.73	21.92	21.73	21.79
3657	NYSE	AFG	Thu, Oct 13, 2005	21.65	21.83	21.38	21.64
3656	NYSE	AFG	Wed, Oct 12, 2005	21.99	22.01	21.50	21.65
3655	NYSE	AFG	Tue, Oct 11, 2005	21.97	22.20	21.97	22.08
3654	NYSE	AFG	Mon, Oct 10, 2005	22.37	22.39	22.01	22.07
3653	NYSE	AFG	Fri, Oct 7, 2005	22.37	22.37	22.10	22.35
3652	NYSE	AFG	Thu, Oct 6, 2005	22.57	22.57	22.11	22.27
3651	NYSE	AFG	Wed, Oct 5, 2005	22.69	22.83	22.49	22.54
3650	NYSE	AFG	Tue, Oct 4, 2005	23.03	23.07	22.67	22.73
3649	NYSE	AFG	Mon, Oct 3, 2005	22.62	23.00	22.57	23.00
3648	NYSE	AFG	Fri, Sep 30, 2005	22.29	22.62	22.18	22.62
3647	NYSE	AFG	Thu, Sep 29, 2005	22.21	22.43	22.01	22.43
3646	NYSE	AFG	Wed, Sep 28, 2005	22.07	22.26	21.97	22.20
3645	NYSE	AFG	Tue, Sep 27, 2005	22.57	22.57	21.85	21.99
3644	NYSE	AFG	Mon, Sep 26, 2005	22.64	22.77	22.45	22.55
3643	NYSE	AFG	Fri, Sep 23, 2005	22.27	22.60	22.15	22.55
3642	NYSE	AFG	Thu, Sep 22, 2005	22.17	22.33	22.04	22.30
3641	NYSE	AFG	Wed, Sep 21, 2005	22.65	22.69	22.23	22.25
3640	NYSE	AFG	Tue, Sep 20, 2005	22.80	22.97	22.65	22.67
3639	NYSE	AFG	Mon, Sep 19, 2005	22.88	22.89	22.70	22.76
3638	NYSE	AFG	Fri, Sep 16, 2005	22.70	22.99	22.55	22.81
3637	NYSE	AFG	Thu, Sep 15, 2005	22.72	22.76	22.49	22.71
3636	NYSE	AFG	Wed, Sep 14, 2005	22.75	22.79	22.57	22.71
3635	NYSE	AFG	Tue, Sep 13, 2005	22.75	22.79	22.64	22.73
3634	NYSE	AFG	Mon, Sep 12, 2005	22.23	22.84	22.17	22.83
3633	NYSE	AFG	Fri, Sep 9, 2005	22.52	22.56	22.21	22.21
3632	NYSE	AFG	Thu, Sep 8, 2005	22.79	22.79	22.42	22.48
3631	NYSE	AFG	Wed, Sep 7, 2005	22.65	22.85	22.63	22.85
3630	NYSE	AFG	Tue, Sep 6, 2005	22.41	22.65	22.37	22.59
3629	NYSE	AFG	Fri, Sep 2, 2005	22.49	22.51	22.30	22.31
3628	NYSE	AFG	Thu, Sep 1, 2005	22.35	22.57	22.17	22.51
3627	NYSE	AFG	Wed, Aug 31, 2005	22.14	22.35	22.01	22.35
3626	NYSE	AFG	Tue, Aug 30, 2005	22.31	22.33	22.19	22.27
3625	NYSE	AFG	Mon, Aug 29, 2005	22.21	22.34	22.17	22.34
3624	NYSE	AFG	Fri, Aug 26, 2005	22.54	22.54	22.33	22.38
3623	NYSE	AFG	Thu, Aug 25, 2005	22.33	22.62	22.21	22.52
3622	NYSE	AFG	Wed, Aug 24, 2005	22.39	22.63	22.21	22.27
3621	NYSE	AFG	Tue, Aug 23, 2005	22.36	22.39	22.23	22.37
3620	NYSE	AFG	Mon, Aug 22, 2005	22.45	22.49	22.29	22.37
3619	NYSE	AFG	Fri, Aug 19, 2005	22.29	22.37	22.23	22.29
3618	NYSE	AFG	Thu, Aug 18, 2005	22.50	22.50	22.17	22.30
3617	NYSE	AFG	Wed, Aug 17, 2005	22.40	22.69	22.39	22.54
3616	NYSE	AFG	Tue, Aug 16, 2005	22.56	22.73	22.43	22.49
3615	NYSE	AFG	Mon, Aug 15, 2005	22.89	22.89	22.57	22.69
3614	NYSE	AFG	Fri, Aug 12, 2005	22.71	22.93	22.60	22.87
3613	NYSE	AFG	Thu, Aug 11, 2005	22.53	22.84	22.51	22.77
3612	NYSE	AFG	Wed, Aug 10, 2005	22.69	22.84	22.50	22.57
3611	NYSE	AFG	Tue, Aug 9, 2005	22.64	22.84	22.53	22.70
3610	NYSE	AFG	Mon, Aug 8, 2005	22.67	22.79	22.53	22.64
3609	NYSE	AFG	Fri, Aug 5, 2005	22.89	22.93	22.51	22.54
3608	NYSE	AFG	Thu, Aug 4, 2005	22.85	22.97	22.83	22.85
3607	NYSE	AFG	Wed, Aug 3, 2005	22.75	23.42	22.75	22.89
3606	NYSE	AFG	Tue, Aug 2, 2005	22.68	22.78	22.60	22.69
3605	NYSE	AFG	Mon, Aug 1, 2005	22.73	22.73	22.49	22.66
3604	NYSE	AFG	Fri, Jul 29, 2005	22.86	22.86	22.53	22.56
3603	NYSE	AFG	Thu, Jul 28, 2005	22.71	22.83	22.65	22.80
3602	NYSE	AFG	Wed, Jul 27, 2005	22.50	22.87	22.48	22.77
3601	NYSE	AFG	Tue, Jul 26, 2005	22.39	22.51	22.31	22.47
3600	NYSE	AFG	Mon, Jul 25, 2005	22.40	22.50	22.25	22.27
3599	NYSE	AFG	Fri, Jul 22, 2005	22.49	22.53	22.39	22.49
3598	NYSE	AFG	Thu, Jul 21, 2005	22.67	22.71	22.39	22.45
3597	NYSE	AFG	Wed, Jul 20, 2005	22.29	22.92	22.29	22.69
3596	NYSE	AFG	Tue, Jul 19, 2005	22.85	23.03	22.83	22.92
3595	NYSE	AFG	Mon, Jul 18, 2005	22.61	22.91	22.60	22.79
3594	NYSE	AFG	Fri, Jul 15, 2005	22.39	22.69	22.35	22.61
3593	NYSE	AFG	Thu, Jul 14, 2005	22.10	22.45	21.50	22.38
3592	NYSE	AFG	Wed, Jul 13, 2005	22.43	22.47	22.15	22.21
3591	NYSE	AFG	Tue, Jul 12, 2005	22.41	22.53	22.37	22.45
3590	NYSE	AFG	Mon, Jul 11, 2005	22.60	22.65	22.39	22.43
3589	NYSE	AFG	Fri, Jul 8, 2005	22.44	22.65	22.40	22.60
3588	NYSE	AFG	Thu, Jul 7, 2005	22.38	22.61	22.17	22.56
3587	NYSE	AFG	Wed, Jul 6, 2005	22.48	22.66	22.48	22.55
3586	NYSE	AFG	Tue, Jul 5, 2005	22.53	22.66	22.46	22.48
3585	NYSE	AFG	Fri, Jul 1, 2005	22.37	22.65	22.37	22.57
3584	NYSE	AFG	Thu, Jun 30, 2005	22.50	22.57	22.34	22.35
3583	NYSE	AFG	Wed, Jun 29, 2005	22.33	22.47	22.30	22.43
3582	NYSE	AFG	Tue, Jun 28, 2005	22.03	22.28	21.95	22.27
3581	NYSE	AFG	Mon, Jun 27, 2005	21.60	22.07	21.60	21.87
3580	NYSE	AFG	Fri, Jun 24, 2005	22.07	22.07	21.61	21.61
3579	NYSE	AFG	Thu, Jun 23, 2005	22.30	22.39	22.05	22.07
3578	NYSE	AFG	Wed, Jun 22, 2005	22.59	22.64	22.29	22.40
3577	NYSE	AFG	Tue, Jun 21, 2005	22.42	22.55	22.30	22.53
3576	NYSE	AFG	Mon, Jun 20, 2005	22.08	22.51	22.08	22.42
3575	NYSE	AFG	Fri, Jun 17, 2005	22.40	22.51	22.21	22.21
3574	NYSE	AFG	Thu, Jun 16, 2005	22.28	22.39	22.25	22.38
3573	NYSE	AFG	Wed, Jun 15, 2005	22.31	22.35	22.18	22.35
3572	NYSE	AFG	Tue, Jun 14, 2005	22.17	22.33	22.07	22.31
3571	NYSE	AFG	Mon, Jun 13, 2005	22.31	22.33	22.09	22.21
3570	NYSE	AFG	Fri, Jun 10, 2005	22.40	22.40	22.22	22.31
3569	NYSE	AFG	Thu, Jun 9, 2005	21.97	22.39	21.93	22.33
3568	NYSE	AFG	Wed, Jun 8, 2005	22.13	22.23	21.93	21.96
3567	NYSE	AFG	Tue, Jun 7, 2005	22.20	22.27	22.01	22.14
3566	NYSE	AFG	Mon, Jun 6, 2005	21.66	22.27	21.51	22.20
3565	NYSE	AFG	Fri, Jun 3, 2005	21.92	21.95	21.64	21.65
3564	NYSE	AFG	Thu, Jun 2, 2005	21.81	21.92	21.57	21.92
3563	NYSE	AFG	Wed, Jun 1, 2005	21.59	21.82	21.48	21.78
3562	NYSE	AFG	Tue, May 31, 2005	21.67	21.76	21.56	21.61
3561	NYSE	AFG	Fri, May 27, 2005	21.53	21.70	21.47	21.68
3560	NYSE	AFG	Thu, May 26, 2005	21.38	21.56	21.31	21.54
3559	NYSE	AFG	Wed, May 25, 2005	21.26	21.40	21.15	21.35
3558	NYSE	AFG	Tue, May 24, 2005	21.53	21.53	21.27	21.39
3557	NYSE	AFG	Mon, May 23, 2005	21.51	21.68	21.48	21.54
3556	NYSE	AFG	Fri, May 20, 2005	21.39	21.51	21.31	21.45
3555	NYSE	AFG	Thu, May 19, 2005	21.36	21.61	21.33	21.42
3554	NYSE	AFG	Wed, May 18, 2005	21.69	21.70	21.21	21.30
3553	NYSE	AFG	Tue, May 17, 2005	21.20	21.63	21.18	21.63
3552	NYSE	AFG	Mon, May 16, 2005	20.98	21.33	20.98	21.33
3551	NYSE	AFG	Fri, May 13, 2005	20.99	21.27	20.93	21.04
3550	NYSE	AFG	Thu, May 12, 2005	21.16	21.42	21.03	21.06
3549	NYSE	AFG	Wed, May 11, 2005	21.11	21.27	20.95	21.23
3548	NYSE	AFG	Tue, May 10, 2005	21.35	21.51	21.17	21.20
3547	NYSE	AFG	Mon, May 9, 2005	21.42	21.67	21.39	21.66
3546	NYSE	AFG	Fri, May 6, 2005	21.46	21.63	21.45	21.50
3545	NYSE	AFG	Thu, May 5, 2005	21.68	21.68	21.27	21.51
3544	NYSE	AFG	Wed, May 4, 2005	21.05	21.69	21.05	21.68
3543	NYSE	AFG	Tue, May 3, 2005	20.99	21.33	20.95	21.07
3542	NYSE	AFG	Mon, May 2, 2005	20.73	21.18	20.73	21.09
3541	NYSE	AFG	Fri, Apr 29, 2005	20.33	20.73	20.33	20.73
3540	NYSE	AFG	Thu, Apr 28, 2005	20.07	20.36	20.00	20.27
3539	NYSE	AFG	Wed, Apr 27, 2005	19.50	20.15	19.47	20.09
3538	NYSE	AFG	Tue, Apr 26, 2005	19.15	19.43	19.11	19.31
3537	NYSE	AFG	Mon, Apr 25, 2005	19.02	19.23	18.96	19.21
3536	NYSE	AFG	Fri, Apr 22, 2005	18.75	19.08	18.74	18.89
3535	NYSE	AFG	Thu, Apr 21, 2005	19.03	19.15	18.64	18.68
3534	NYSE	AFG	Wed, Apr 20, 2005	19.29	19.33	18.97	18.99
3533	NYSE	AFG	Tue, Apr 19, 2005	19.34	19.37	19.17	19.25
3532	NYSE	AFG	Mon, Apr 18, 2005	19.37	19.44	19.25	19.25
3531	NYSE	AFG	Fri, Apr 15, 2005	19.56	19.67	19.23	19.34
3530	NYSE	AFG	Thu, Apr 14, 2005	19.91	19.93	19.60	19.65
3529	NYSE	AFG	Wed, Apr 13, 2005	20.05	20.05	19.84	19.84
3528	NYSE	AFG	Tue, Apr 12, 2005	19.99	20.12	19.89	20.07
3527	NYSE	AFG	Mon, Apr 11, 2005	20.07	20.11	19.94	19.97
3526	NYSE	AFG	Fri, Apr 8, 2005	20.21	20.26	20.08	20.09
3525	NYSE	AFG	Thu, Apr 7, 2005	20.33	20.39	20.10	20.20
3524	NYSE	AFG	Wed, Apr 6, 2005	20.50	20.64	20.31	20.31
3523	NYSE	AFG	Tue, Apr 5, 2005	20.47	20.49	20.31	20.39
3522	NYSE	AFG	Mon, Apr 4, 2005	20.20	20.56	20.13	20.48
3521	NYSE	AFG	Fri, Apr 1, 2005	20.54	20.60	20.15	20.29
3520	NYSE	AFG	Thu, Mar 31, 2005	20.57	20.64	20.48	20.53
3519	NYSE	AFG	Wed, Mar 30, 2005	20.59	20.63	20.39	20.60
3518	NYSE	AFG	Tue, Mar 29, 2005	20.29	20.62	20.29	20.44
3517	NYSE	AFG	Mon, Mar 28, 2005	20.19	20.51	20.19	20.32
3516	NYSE	AFG	Thu, Mar 24, 2005	20.21	20.41	20.07	20.19
3515	NYSE	AFG	Wed, Mar 23, 2005	20.30	20.54	20.17	20.17
3514	NYSE	AFG	Tue, Mar 22, 2005	20.55	20.70	20.29	20.33
3513	NYSE	AFG	Mon, Mar 21, 2005	20.61	20.72	20.51	20.63
3512	NYSE	AFG	Fri, Mar 18, 2005	20.45	20.73	20.27	20.64
3511	NYSE	AFG	Thu, Mar 17, 2005	20.67	20.70	20.50	20.55
3510	NYSE	AFG	Wed, Mar 16, 2005	20.49	20.58	20.41	20.55
3509	NYSE	AFG	Tue, Mar 15, 2005	20.80	20.82	20.43	20.53
3508	NYSE	AFG	Mon, Mar 14, 2005	20.63	20.75	20.51	20.69
3507	NYSE	AFG	Fri, Mar 11, 2005	20.54	20.63	20.49	20.61
3506	NYSE	AFG	Thu, Mar 10, 2005	20.25	20.52	20.25	20.50
3505	NYSE	AFG	Wed, Mar 9, 2005	20.33	20.47	20.27	20.27
3504	NYSE	AFG	Tue, Mar 8, 2005	20.64	20.64	20.25	20.30
3503	NYSE	AFG	Mon, Mar 7, 2005	20.65	20.70	20.53	20.58
3502	NYSE	AFG	Fri, Mar 4, 2005	20.51	20.75	20.47	20.71
3501	NYSE	AFG	Thu, Mar 3, 2005	20.40	20.42	20.29	20.35
3500	NYSE	AFG	Wed, Mar 2, 2005	20.69	20.69	20.35	20.39
3499	NYSE	AFG	Tue, Mar 1, 2005	20.37	20.74	20.37	20.67
3498	NYSE	AFG	Mon, Feb 28, 2005	20.41	20.53	20.32	20.33
3497	NYSE	AFG	Fri, Feb 25, 2005	20.20	20.41	20.13	20.41
3496	NYSE	AFG	Thu, Feb 24, 2005	20.33	20.43	20.13	20.20
3495	NYSE	AFG	Wed, Feb 23, 2005	20.41	20.60	20.37	20.37
3494	NYSE	AFG	Tue, Feb 22, 2005	20.84	20.94	20.37	20.43
3493	NYSE	AFG	Fri, Feb 18, 2005	20.97	20.97	20.83	20.91
3492	NYSE	AFG	Thu, Feb 17, 2005	21.23	21.25	20.95	20.95
3491	NYSE	AFG	Wed, Feb 16, 2005	21.24	21.24	21.05	21.19
3490	NYSE	AFG	Tue, Feb 15, 2005	21.10	21.25	20.98	21.23
3489	NYSE	AFG	Mon, Feb 14, 2005	20.82	21.07	20.79	21.01
3488	NYSE	AFG	Fri, Feb 11, 2005	20.53	20.93	20.51	20.92
3487	NYSE	AFG	Thu, Feb 10, 2005	20.67	20.67	20.39	20.52
3486	NYSE	AFG	Wed, Feb 9, 2005	20.57	20.67	20.47	20.59
3485	NYSE	AFG	Tue, Feb 8, 2005	20.47	20.57	20.41	20.53
3484	NYSE	AFG	Mon, Feb 7, 2005	20.51	20.57	20.45	20.54
3483	NYSE	AFG	Fri, Feb 4, 2005	20.35	20.60	20.31	20.58
3482	NYSE	AFG	Thu, Feb 3, 2005	20.51	20.51	20.34	20.43
3481	NYSE	AFG	Wed, Feb 2, 2005	20.62	20.62	20.52	20.59
3480	NYSE	AFG	Tue, Feb 1, 2005	20.55	20.57	20.41	20.55
3479	NYSE	AFG	Mon, Jan 31, 2005	19.99	20.55	19.99	20.53
3478	NYSE	AFG	Fri, Jan 28, 2005	20.29	20.29	19.93	19.97
3477	NYSE	AFG	Thu, Jan 27, 2005	20.10	20.30	20.10	20.20
3476	NYSE	AFG	Wed, Jan 26, 2005	20.09	20.22	20.02	20.19
3475	NYSE	AFG	Tue, Jan 25, 2005	19.99	20.09	19.93	20.04
3474	NYSE	AFG	Mon, Jan 24, 2005	20.11	20.11	19.95	19.99
3473	NYSE	AFG	Fri, Jan 21, 2005	20.29	20.29	20.03	20.03
3472	NYSE	AFG	Thu, Jan 20, 2005	20.29	20.31	20.07	20.23
3471	NYSE	AFG	Wed, Jan 19, 2005	20.57	20.57	20.27	20.29
3470	NYSE	AFG	Tue, Jan 18, 2005	20.29	20.51	20.25	20.51
3469	NYSE	AFG	Fri, Jan 14, 2005	20.20	20.30	20.05	20.29
3468	NYSE	AFG	Thu, Jan 13, 2005	20.07	20.25	20.06	20.11
3467	NYSE	AFG	Wed, Jan 12, 2005	20.10	20.15	19.94	20.06
3466	NYSE	AFG	Tue, Jan 11, 2005	20.20	20.28	20.11	20.11
3465	NYSE	AFG	Mon, Jan 10, 2005	20.13	20.33	20.08	20.21
3464	NYSE	AFG	Fri, Jan 7, 2005	20.47	20.49	20.11	20.13
3463	NYSE	AFG	Thu, Jan 6, 2005	20.19	20.42	20.14	20.33
3462	NYSE	AFG	Wed, Jan 5, 2005	20.50	20.59	20.13	20.13
3461	NYSE	AFG	Tue, Jan 4, 2005	20.83	20.90	20.52	20.52
3460	NYSE	AFG	Mon, Jan 3, 2005	20.91	20.97	20.69	20.69
3459	NYSE	AFG	Fri, Dec 31, 2004	20.97	21.09	20.87	20.87
3458	NYSE	AFG	Thu, Dec 30, 2004	21.06	21.13	20.99	21.00
3457	NYSE	AFG	Wed, Dec 29, 2004	21.01	21.10	20.99	21.00
3456	NYSE	AFG	Tue, Dec 28, 2004	20.95	21.17	20.95	21.03
3455	NYSE	AFG	Mon, Dec 27, 2004	21.07	21.11	20.77	20.95
3454	NYSE	AFG	Thu, Dec 23, 2004	20.93	21.09	20.89	20.97
3453	NYSE	AFG	Wed, Dec 22, 2004	21.13	21.19	20.86	20.86
3452	NYSE	AFG	Tue, Dec 21, 2004	20.82	21.15	20.82	21.07
3451	NYSE	AFG	Mon, Dec 20, 2004	21.12	21.12	20.74	20.78
3450	NYSE	AFG	Fri, Dec 17, 2004	20.84	21.13	20.81	21.04
3449	NYSE	AFG	Thu, Dec 16, 2004	21.00	21.10	20.90	20.92
3448	NYSE	AFG	Wed, Dec 15, 2004	21.10	21.53	21.10	21.44
3447	NYSE	AFG	Tue, Dec 14, 2004	21.07	21.33	21.03	21.19
3446	NYSE	AFG	Mon, Dec 13, 2004	21.35	21.47	21.19	21.19
3445	NYSE	AFG	Fri, Dec 10, 2004	20.97	21.37	20.93	21.29
3444	NYSE	AFG	Thu, Dec 9, 2004	21.05	21.15	20.87	21.10
3443	NYSE	AFG	Wed, Dec 8, 2004	20.80	21.23	20.76	21.22
3442	NYSE	AFG	Tue, Dec 7, 2004	21.02	21.11	20.97	21.01
3441	NYSE	AFG	Mon, Dec 6, 2004	20.71	21.07	20.53	21.07
3440	NYSE	AFG	Fri, Dec 3, 2004	20.87	20.93	20.57	20.87
3439	NYSE	AFG	Thu, Dec 2, 2004	21.05	21.08	20.74	20.85
3438	NYSE	AFG	Wed, Dec 1, 2004	21.15	21.23	20.95	20.96
3437	NYSE	AFG	Tue, Nov 30, 2004	21.13	21.20	20.99	20.99
3436	NYSE	AFG	Mon, Nov 29, 2004	21.43	21.49	21.15	21.27
3435	NYSE	AFG	Fri, Nov 26, 2004	21.23	21.44	21.23	21.37
3434	NYSE	AFG	Wed, Nov 24, 2004	21.23	21.41	21.13	21.28
3433	NYSE	AFG	Tue, Nov 23, 2004	20.93	21.27	20.93	21.26
3432	NYSE	AFG	Mon, Nov 22, 2004	20.75	20.97	20.72	20.92
3431	NYSE	AFG	Fri, Nov 19, 2004	20.97	21.03	20.67	20.71
3430	NYSE	AFG	Thu, Nov 18, 2004	21.47	21.51	20.91	20.96
3429	NYSE	AFG	Wed, Nov 17, 2004	21.53	21.72	21.34	21.47
3428	NYSE	AFG	Tue, Nov 16, 2004	21.31	21.57	21.23	21.49
3427	NYSE	AFG	Mon, Nov 15, 2004	21.17	21.25	20.91	21.25
3426	NYSE	AFG	Fri, Nov 12, 2004	21.23	21.23	20.91	21.17
3425	NYSE	AFG	Thu, Nov 11, 2004	21.23	21.31	21.16	21.29
3424	NYSE	AFG	Wed, Nov 10, 2004	20.83	21.33	20.81	21.19
3423	NYSE	AFG	Tue, Nov 9, 2004	20.85	20.92	20.70	20.85
3422	NYSE	AFG	Mon, Nov 8, 2004	20.51	20.92	20.51	20.70
3421	NYSE	AFG	Fri, Nov 5, 2004	20.61	20.85	20.40	20.51
3420	NYSE	AFG	Thu, Nov 4, 2004	20.65	20.66	20.35	20.43
3419	NYSE	AFG	Wed, Nov 3, 2004	20.61	20.67	20.33	20.48
3418	NYSE	AFG	Tue, Nov 2, 2004	20.32	20.47	20.21	20.25
3417	NYSE	AFG	Mon, Nov 1, 2004	19.83	20.25	19.65	20.13
3416	NYSE	AFG	Fri, Oct 29, 2004	19.87	19.91	19.64	19.73
3415	NYSE	AFG	Thu, Oct 28, 2004	19.17	19.94	19.13	19.87
3414	NYSE	AFG	Wed, Oct 27, 2004	19.05	19.23	18.87	19.22
3413	NYSE	AFG	Tue, Oct 26, 2004	18.81	19.12	18.66	18.99
3412	NYSE	AFG	Mon, Oct 25, 2004	18.47	18.80	18.40	18.69
3411	NYSE	AFG	Fri, Oct 22, 2004	18.78	18.93	18.51	18.51
3410	NYSE	AFG	Thu, Oct 21, 2004	18.57	18.84	18.54	18.82
3409	NYSE	AFG	Wed, Oct 20, 2004	18.69	18.87	18.53	18.63
3408	NYSE	AFG	Tue, Oct 19, 2004	19.14	19.15	18.67	18.73
3407	NYSE	AFG	Mon, Oct 18, 2004	19.02	19.28	18.95	19.07
3406	NYSE	AFG	Fri, Oct 15, 2004	19.17	19.30	18.79	19.16
3405	NYSE	AFG	Thu, Oct 14, 2004	19.47	19.52	19.08	19.22
3404	NYSE	AFG	Wed, Oct 13, 2004	19.57	19.57	19.44	19.53
3403	NYSE	AFG	Tue, Oct 12, 2004	19.85	19.85	19.53	19.61
3402	NYSE	AFG	Mon, Oct 11, 2004	19.41	19.91	19.41	19.90
3401	NYSE	AFG	Fri, Oct 8, 2004	20.03	20.03	19.33	19.52
3400	NYSE	AFG	Thu, Oct 7, 2004	20.19	20.23	19.93	20.03
3399	NYSE	AFG	Wed, Oct 6, 2004	20.37	20.47	20.17	20.21
3398	NYSE	AFG	Tue, Oct 5, 2004	20.40	20.43	20.13	20.29
3397	NYSE	AFG	Mon, Oct 4, 2004	20.30	20.59	20.27	20.37
3396	NYSE	AFG	Fri, Oct 1, 2004	19.95	20.20	19.92	20.20
3395	NYSE	AFG	Thu, Sep 30, 2004	19.55	20.03	19.52	19.93
3394	NYSE	AFG	Wed, Sep 29, 2004	19.83	19.85	19.67	19.68
3393	NYSE	AFG	Tue, Sep 28, 2004	19.83	19.97	19.76	19.86
3392	NYSE	AFG	Mon, Sep 27, 2004	19.87	19.90	19.60	19.70
3391	NYSE	AFG	Fri, Sep 24, 2004	19.94	20.07	19.89	19.93
3390	NYSE	AFG	Thu, Sep 23, 2004	20.19	20.21	19.98	19.98
3389	NYSE	AFG	Wed, Sep 22, 2004	20.30	20.30	20.07	20.19
3388	NYSE	AFG	Tue, Sep 21, 2004	20.16	20.42	20.16	20.40
3387	NYSE	AFG	Mon, Sep 20, 2004	20.13	20.29	20.09	20.16
3386	NYSE	AFG	Fri, Sep 17, 2004	20.27	20.27	20.10	20.15
3385	NYSE	AFG	Thu, Sep 16, 2004	20.19	20.27	20.01	20.27
3384	NYSE	AFG	Wed, Sep 15, 2004	20.18	20.36	20.07	20.23
3383	NYSE	AFG	Tue, Sep 14, 2004	20.30	20.51	20.21	20.27
3382	NYSE	AFG	Mon, Sep 13, 2004	20.24	20.42	20.24	20.41
3381	NYSE	AFG	Fri, Sep 10, 2004	20.42	20.47	20.19	20.20
3380	NYSE	AFG	Thu, Sep 9, 2004	20.17	20.37	20.13	20.35
3379	NYSE	AFG	Wed, Sep 8, 2004	20.17	20.41	20.17	20.25
3378	NYSE	AFG	Tue, Sep 7, 2004	19.98	20.26	19.98	20.14
3377	NYSE	AFG	Fri, Sep 3, 2004	20.03	20.25	19.95	20.04
3376	NYSE	AFG	Thu, Sep 2, 2004	19.95	20.16	19.81	20.11
3375	NYSE	AFG	Wed, Sep 1, 2004	19.65	20.07	19.65	19.95
3374	NYSE	AFG	Tue, Aug 31, 2004	19.55	19.93	19.55	19.63
3373	NYSE	AFG	Mon, Aug 30, 2004	19.74	20.05	19.55	19.55
3372	NYSE	AFG	Fri, Aug 27, 2004	20.18	20.26	19.70	19.70
3371	NYSE	AFG	Thu, Aug 26, 2004	20.23	20.37	20.17	20.26
3370	NYSE	AFG	Wed, Aug 25, 2004	20.20	20.33	20.14	20.31
3369	NYSE	AFG	Tue, Aug 24, 2004	20.13	20.27	20.05	20.20
3368	NYSE	AFG	Mon, Aug 23, 2004	20.30	20.47	20.13	20.13
3367	NYSE	AFG	Fri, Aug 20, 2004	19.89	20.34	19.89	20.23
3366	NYSE	AFG	Thu, Aug 19, 2004	19.92	20.04	19.84	20.01
3365	NYSE	AFG	Wed, Aug 18, 2004	19.67	20.03	19.60	20.01
3364	NYSE	AFG	Tue, Aug 17, 2004	19.82	19.93	19.67	19.67
3363	NYSE	AFG	Mon, Aug 16, 2004	19.60	20.06	19.60	19.74
3362	NYSE	AFG	Fri, Aug 13, 2004	19.73	19.90	19.67	19.68
3361	NYSE	AFG	Thu, Aug 12, 2004	19.70	19.86	19.56	19.74
3360	NYSE	AFG	Wed, Aug 11, 2004	19.55	19.80	19.53	19.74
3359	NYSE	AFG	Tue, Aug 10, 2004	19.46	19.69	19.46	19.59
3358	NYSE	AFG	Mon, Aug 9, 2004	19.33	19.53	19.33	19.46
3357	NYSE	AFG	Fri, Aug 6, 2004	19.57	19.57	19.17	19.34
3356	NYSE	AFG	Thu, Aug 5, 2004	19.82	19.86	19.37	19.57
3355	NYSE	AFG	Wed, Aug 4, 2004	19.71	20.00	19.71	19.82
3354	NYSE	AFG	Tue, Aug 3, 2004	19.77	19.93	19.70	19.87
3353	NYSE	AFG	Mon, Aug 2, 2004	19.75	19.93	19.65	19.82
3352	NYSE	AFG	Fri, Jul 30, 2004	19.63	19.93	19.43	19.79
3351	NYSE	AFG	Thu, Jul 29, 2004	19.57	19.73	19.43	19.54
3350	NYSE	AFG	Wed, Jul 28, 2004	19.72	19.80	19.40	19.44
3349	NYSE	AFG	Tue, Jul 27, 2004	19.72	19.91	19.63	19.65
3348	NYSE	AFG	Mon, Jul 26, 2004	19.35	19.79	19.35	19.68
3347	NYSE	AFG	Fri, Jul 23, 2004	19.57	19.70	19.27	19.28
3346	NYSE	AFG	Thu, Jul 22, 2004	20.17	20.20	19.58	19.63
3345	NYSE	AFG	Wed, Jul 21, 2004	20.33	20.63	20.27	20.27
3344	NYSE	AFG	Tue, Jul 20, 2004	19.98	20.33	19.66	20.33
3343	NYSE	AFG	Mon, Jul 19, 2004	20.00	20.10	19.83	19.92
3342	NYSE	AFG	Fri, Jul 16, 2004	20.28	20.28	19.96	19.97
3341	NYSE	AFG	Thu, Jul 15, 2004	20.08	20.23	20.01	20.19
3340	NYSE	AFG	Wed, Jul 14, 2004	20.29	20.47	20.07	20.11
3339	NYSE	AFG	Tue, Jul 13, 2004	20.47	20.47	20.33	20.39
3338	NYSE	AFG	Mon, Jul 12, 2004	20.17	20.52	20.10	20.47
3337	NYSE	AFG	Fri, Jul 9, 2004	20.25	20.39	20.16	20.21
3336	NYSE	AFG	Thu, Jul 8, 2004	20.33	20.59	20.27	20.31
3335	NYSE	AFG	Wed, Jul 7, 2004	20.23	20.48	20.21	20.43
3334	NYSE	AFG	Tue, Jul 6, 2004	20.43	20.43	20.10	20.21
3333	NYSE	AFG	Fri, Jul 2, 2004	20.35	20.48	20.34	20.43
3332	NYSE	AFG	Thu, Jul 1, 2004	20.41	20.57	20.27	20.45
3331	NYSE	AFG	Wed, Jun 30, 2004	20.32	20.52	20.22	20.38
3330	NYSE	AFG	Tue, Jun 29, 2004	20.13	20.32	20.10	20.32
3329	NYSE	AFG	Mon, Jun 28, 2004	20.15	20.27	20.05	20.13
3328	NYSE	AFG	Fri, Jun 25, 2004	19.89	20.13	19.88	20.13
3327	NYSE	AFG	Thu, Jun 24, 2004	19.90	20.09	19.84	19.89
3326	NYSE	AFG	Wed, Jun 23, 2004	19.72	19.85	19.62	19.85
3325	NYSE	AFG	Tue, Jun 22, 2004	19.80	19.83	19.61	19.69
3324	NYSE	AFG	Mon, Jun 21, 2004	19.72	19.87	19.60	19.79
3323	NYSE	AFG	Fri, Jun 18, 2004	19.67	19.94	19.67	19.75
3322	NYSE	AFG	Thu, Jun 17, 2004	19.77	19.81	19.60	19.79
3321	NYSE	AFG	Wed, Jun 16, 2004	19.63	19.77	19.42	19.75
3320	NYSE	AFG	Tue, Jun 15, 2004	19.77	19.83	19.67	19.69
3319	NYSE	AFG	Mon, Jun 14, 2004	19.89	19.94	19.67	19.67
3318	NYSE	AFG	Thu, Jun 10, 2004	19.80	20.00	19.80	19.87
3317	NYSE	AFG	Wed, Jun 9, 2004	20.16	20.30	19.77	19.77
3316	NYSE	AFG	Tue, Jun 8, 2004	20.33	20.33	20.12	20.15
3315	NYSE	AFG	Mon, Jun 7, 2004	20.17	20.30	20.08	20.30
3314	NYSE	AFG	Fri, Jun 4, 2004	20.02	20.22	20.01	20.13
3313	NYSE	AFG	Thu, Jun 3, 2004	20.15	20.15	19.91	19.91
3312	NYSE	AFG	Wed, Jun 2, 2004	20.14	20.21	20.03	20.15
3311	NYSE	AFG	Tue, Jun 1, 2004	19.97	20.21	19.93	20.10
3310	NYSE	AFG	Fri, May 28, 2004	19.93	20.15	19.87	20.14
3309	NYSE	AFG	Thu, May 27, 2004	19.70	20.01	19.62	20.00
3308	NYSE	AFG	Wed, May 26, 2004	19.55	19.63	19.29	19.63
3307	NYSE	AFG	Tue, May 25, 2004	19.50	19.58	19.40	19.51
3306	NYSE	AFG	Mon, May 24, 2004	19.68	19.85	19.57	19.58
3305	NYSE	AFG	Fri, May 21, 2004	19.61	19.83	19.43	19.57
3304	NYSE	AFG	Thu, May 20, 2004	19.44	19.61	19.44	19.57
3303	NYSE	AFG	Wed, May 19, 2004	19.81	20.06	19.47	19.53
3302	NYSE	AFG	Tue, May 18, 2004	19.72	19.97	19.67	19.71
3301	NYSE	AFG	Mon, May 17, 2004	19.83	19.83	19.55	19.65
3300	NYSE	AFG	Fri, May 14, 2004	19.99	20.03	19.86	19.94
3299	NYSE	AFG	Thu, May 13, 2004	20.07	20.16	19.96	19.99
3298	NYSE	AFG	Wed, May 12, 2004	20.00	20.12	19.66	20.09
3297	NYSE	AFG	Tue, May 11, 2004	19.95	20.04	19.89	20.01
3296	NYSE	AFG	Mon, May 10, 2004	20.08	20.10	19.81	19.95
3295	NYSE	AFG	Fri, May 7, 2004	20.21	20.32	20.05	20.16
3294	NYSE	AFG	Thu, May 6, 2004	20.45	20.48	20.20	20.32
3293	NYSE	AFG	Wed, May 5, 2004	20.39	20.55	20.33	20.50
3292	NYSE	AFG	Tue, May 4, 2004	20.27	20.53	20.19	20.39
3291	NYSE	AFG	Mon, May 3, 2004	20.47	20.47	20.21	20.27
3290	NYSE	AFG	Fri, Apr 30, 2004	20.17	20.47	20.10	20.47
3289	NYSE	AFG	Thu, Apr 29, 2004	20.19	20.31	19.99	20.22
3288	NYSE	AFG	Wed, Apr 28, 2004	20.30	20.32	20.02	20.19
3287	NYSE	AFG	Tue, Apr 27, 2004	20.10	20.35	20.00	20.35
3286	NYSE	AFG	Mon, Apr 26, 2004	20.05	20.30	19.93	20.03
3285	NYSE	AFG	Fri, Apr 23, 2004	20.12	20.13	19.91	20.09
3284	NYSE	AFG	Thu, Apr 22, 2004	19.95	20.28	19.74	20.19
3283	NYSE	AFG	Wed, Apr 21, 2004	19.75	19.95	19.60	19.93
3282	NYSE	AFG	Tue, Apr 20, 2004	20.08	20.21	19.69	19.75
3281	NYSE	AFG	Mon, Apr 19, 2004	20.08	20.10	19.99	20.08
3280	NYSE	AFG	Fri, Apr 16, 2004	19.90	20.10	19.90	20.05
3279	NYSE	AFG	Thu, Apr 15, 2004	19.93	20.03	19.71	19.90
3278	NYSE	AFG	Wed, Apr 14, 2004	19.92	20.20	19.89	19.93
3277	NYSE	AFG	Tue, Apr 13, 2004	20.23	20.25	19.91	19.91
3276	NYSE	AFG	Mon, Apr 12, 2004	19.95	20.22	19.95	20.22
3275	NYSE	AFG	Thu, Apr 8, 2004	20.18	20.35	20.01	20.07
3274	NYSE	AFG	Wed, Apr 7, 2004	20.20	20.29	20.03	20.13
3273	NYSE	AFG	Tue, Apr 6, 2004	20.55	20.55	20.10	20.17
3272	NYSE	AFG	Mon, Apr 5, 2004	20.56	20.67	20.53	20.59
3271	NYSE	AFG	Fri, Apr 2, 2004	20.59	20.61	20.36	20.55
3270	NYSE	AFG	Thu, Apr 1, 2004	19.80	20.55	19.80	20.55
3269	NYSE	AFG	Wed, Mar 31, 2004	20.00	20.01	19.80	19.89
3268	NYSE	AFG	Tue, Mar 30, 2004	19.77	20.03	19.67	20.03
3267	NYSE	AFG	Mon, Mar 29, 2004	19.53	19.77	19.51	19.73
3266	NYSE	AFG	Fri, Mar 26, 2004	19.41	19.60	19.37	19.41
3265	NYSE	AFG	Thu, Mar 25, 2004	18.86	19.48	18.86	19.47
3264	NYSE	AFG	Wed, Mar 24, 2004	18.87	18.96	18.84	18.87
3263	NYSE	AFG	Tue, Mar 23, 2004	19.00	19.00	18.85	18.87
3262	NYSE	AFG	Mon, Mar 22, 2004	19.57	19.57	18.84	18.87
3261	NYSE	AFG	Fri, Mar 19, 2004	19.53	19.62	19.47	19.62
3260	NYSE	AFG	Thu, Mar 18, 2004	19.20	19.61	19.20	19.57
3259	NYSE	AFG	Wed, Mar 17, 2004	19.27	19.37	19.19	19.37
3258	NYSE	AFG	Tue, Mar 16, 2004	19.12	19.24	19.03	19.18
3257	NYSE	AFG	Mon, Mar 15, 2004	19.59	19.59	18.97	19.00
3256	NYSE	AFG	Fri, Mar 12, 2004	19.27	19.63	19.27	19.59
3255	NYSE	AFG	Thu, Mar 11, 2004	19.85	19.91	19.43	19.43
3254	NYSE	AFG	Wed, Mar 10, 2004	20.20	20.28	20.01	20.03
3253	NYSE	AFG	Tue, Mar 9, 2004	20.27	20.33	20.23	20.29
3252	NYSE	AFG	Mon, Mar 8, 2004	20.53	20.62	20.24	20.24
3251	NYSE	AFG	Fri, Mar 5, 2004	20.39	20.57	20.29	20.56
3250	NYSE	AFG	Thu, Mar 4, 2004	20.20	20.41	20.05	20.39
3249	NYSE	AFG	Wed, Mar 3, 2004	20.07	20.23	20.00	20.23
3248	NYSE	AFG	Tue, Mar 2, 2004	20.00	20.17	20.00	20.15
3247	NYSE	AFG	Mon, Mar 1, 2004	19.95	20.13	19.89	20.13
3246	NYSE	AFG	Fri, Feb 27, 2004	20.11	20.11	19.90	20.05
3245	NYSE	AFG	Thu, Feb 26, 2004	19.97	20.11	19.92	20.11
3244	NYSE	AFG	Wed, Feb 25, 2004	19.80	19.97	19.69	19.92
3243	NYSE	AFG	Tue, Feb 24, 2004	20.03	20.03	19.77	19.87
3242	NYSE	AFG	Mon, Feb 23, 2004	20.10	20.10	19.96	19.99
3241	NYSE	AFG	Fri, Feb 20, 2004	20.02	20.09	20.00	20.07
3240	NYSE	AFG	Thu, Feb 19, 2004	20.10	20.11	19.91	20.01
3239	NYSE	AFG	Wed, Feb 18, 2004	19.80	20.17	19.79	20.17
3238	NYSE	AFG	Tue, Feb 17, 2004	19.87	19.89	19.70	19.87
3237	NYSE	AFG	Fri, Feb 13, 2004	19.58	19.72	19.37	19.58
3236	NYSE	AFG	Thu, Feb 12, 2004	19.83	19.83	19.43	19.57
3235	NYSE	AFG	Wed, Feb 11, 2004	19.73	19.83	19.48	19.83
3234	NYSE	AFG	Tue, Feb 10, 2004	19.73	19.77	19.47	19.72
3233	NYSE	AFG	Mon, Feb 9, 2004	19.43	19.77	19.27	19.72
3232	NYSE	AFG	Fri, Feb 6, 2004	19.02	19.33	18.97	19.33
3231	NYSE	AFG	Thu, Feb 5, 2004	19.13	19.14	18.89	19.02
3230	NYSE	AFG	Wed, Feb 4, 2004	19.35	19.35	19.17	19.21
3229	NYSE	AFG	Tue, Feb 3, 2004	19.37	19.41	19.30	19.39
3228	NYSE	AFG	Mon, Feb 2, 2004	19.40	19.45	19.23	19.37
3227	NYSE	AFG	Fri, Jan 30, 2004	18.87	19.11	18.68	19.08
3226	NYSE	AFG	Thu, Jan 29, 2004	18.69	18.93	18.69	18.93
3225	NYSE	AFG	Wed, Jan 28, 2004	18.63	18.91	18.51	18.75
3224	NYSE	AFG	Tue, Jan 27, 2004	18.59	18.65	18.41	18.61
3223	NYSE	AFG	Mon, Jan 26, 2004	18.29	18.57	18.29	18.55
3222	NYSE	AFG	Fri, Jan 23, 2004	18.19	18.47	18.19	18.29
3221	NYSE	AFG	Thu, Jan 22, 2004	18.40	18.45	18.16	18.21
3220	NYSE	AFG	Wed, Jan 21, 2004	18.61	18.69	18.13	18.34
3219	NYSE	AFG	Tue, Jan 20, 2004	18.40	18.73	18.37	18.61
3218	NYSE	AFG	Fri, Jan 16, 2004	18.13	18.37	18.13	18.37
3217	NYSE	AFG	Thu, Jan 15, 2004	17.87	18.18	17.79	18.01
3216	NYSE	AFG	Wed, Jan 14, 2004	17.93	18.07	17.86	17.90
3215	NYSE	AFG	Tue, Jan 13, 2004	17.86	17.93	17.74	17.80
3214	NYSE	AFG	Mon, Jan 12, 2004	17.90	18.04	17.68	17.98
3213	NYSE	AFG	Fri, Jan 9, 2004	18.12	18.41	18.03	18.20
3212	NYSE	AFG	Thu, Jan 8, 2004	18.15	18.29	18.01	18.22
3211	NYSE	AFG	Wed, Jan 7, 2004	18.11	18.21	17.87	18.08
3210	NYSE	AFG	Tue, Jan 6, 2004	18.05	18.34	18.04	18.23
3209	NYSE	AFG	Mon, Jan 5, 2004	17.69	18.10	17.69	18.10
3208	NYSE	AFG	Fri, Jan 2, 2004	17.65	17.84	17.52	17.63
3207	NYSE	AFG	Wed, Dec 31, 2003	17.67	17.80	17.57	17.64
3206	NYSE	AFG	Tue, Dec 30, 2003	17.55	17.73	17.53	17.73
3205	NYSE	AFG	Mon, Dec 29, 2003	17.55	17.63	17.47	17.55
3204	NYSE	AFG	Fri, Dec 26, 2003	17.31	17.46	17.30	17.30
3203	NYSE	AFG	Wed, Dec 24, 2003	17.24	17.33	17.21	17.30
3202	NYSE	AFG	Tue, Dec 23, 2003	17.20	17.25	17.03	17.17
3201	NYSE	AFG	Mon, Dec 22, 2003	17.07	17.29	16.95	17.29
3200	NYSE	AFG	Fri, Dec 19, 2003	17.23	17.23	16.95	17.06
3199	NYSE	AFG	Thu, Dec 18, 2003	17.00	17.18	16.81	17.17
3198	NYSE	AFG	Wed, Dec 17, 2003	17.18	17.18	16.88	16.93
3197	NYSE	AFG	Tue, Dec 16, 2003	17.03	17.25	17.03	17.17
3196	NYSE	AFG	Mon, Dec 15, 2003	16.97	17.13	16.84	17.03
3195	NYSE	AFG	Fri, Dec 12, 2003	16.87	16.95	16.73	16.89
3194	NYSE	AFG	Thu, Dec 11, 2003	16.75	17.01	16.75	16.94
3193	NYSE	AFG	Wed, Dec 10, 2003	16.83	17.04	16.57	16.78
3192	NYSE	AFG	Tue, Dec 9, 2003	16.93	17.04	16.83	16.91
3191	NYSE	AFG	Mon, Dec 8, 2003	16.75	16.97	16.73	16.97
3190	NYSE	AFG	Fri, Dec 5, 2003	16.57	16.77	16.54	16.67
3189	NYSE	AFG	Thu, Dec 4, 2003	16.58	16.71	16.50	16.67
3188	NYSE	AFG	Wed, Dec 3, 2003	16.54	16.77	16.52	16.58
3187	NYSE	AFG	Tue, Dec 2, 2003	16.58	16.58	16.45	16.54
3186	NYSE	AFG	Mon, Dec 1, 2003	16.41	16.64	16.36	16.58
3185	NYSE	AFG	Fri, Nov 28, 2003	16.40	16.42	16.33	16.35
3184	NYSE	AFG	Wed, Nov 26, 2003	16.13	16.43	16.10	16.40
3183	NYSE	AFG	Tue, Nov 25, 2003	15.97	16.13	15.83	16.10
3182	NYSE	AFG	Mon, Nov 24, 2003	15.76	15.91	15.60	15.89
3181	NYSE	AFG	Fri, Nov 21, 2003	15.75	15.83	15.69	15.76
3180	NYSE	AFG	Thu, Nov 20, 2003	15.61	15.79	15.55	15.79
3179	NYSE	AFG	Wed, Nov 19, 2003	15.53	15.75	15.51	15.67
3178	NYSE	AFG	Tue, Nov 18, 2003	15.39	15.55	15.39	15.45
3177	NYSE	AFG	Mon, Nov 17, 2003	15.53	15.53	15.32	15.42
3176	NYSE	AFG	Fri, Nov 14, 2003	15.60	15.76	15.49	15.63
3175	NYSE	AFG	Thu, Nov 13, 2003	15.61	15.69	15.55	15.61
3174	NYSE	AFG	Wed, Nov 12, 2003	15.65	15.68	15.55	15.68
3173	NYSE	AFG	Tue, Nov 11, 2003	15.61	15.67	15.57	15.61
3172	NYSE	AFG	Mon, Nov 10, 2003	15.73	15.75	15.55	15.60
3171	NYSE	AFG	Fri, Nov 7, 2003	15.39	15.77	15.39	15.77
3170	NYSE	AFG	Thu, Nov 6, 2003	15.21	15.39	15.09	15.39
3169	NYSE	AFG	Wed, Nov 5, 2003	15.31	15.31	14.97	15.21
3168	NYSE	AFG	Tue, Nov 4, 2003	15.15	15.34	14.99	15.33
3167	NYSE	AFG	Mon, Nov 3, 2003	14.87	15.10	14.87	15.09
3166	NYSE	AFG	Fri, Oct 31, 2003	14.87	15.00	14.82	14.85
3165	NYSE	AFG	Thu, Oct 30, 2003	14.83	14.99	14.82	14.87
3164	NYSE	AFG	Wed, Oct 29, 2003	14.93	15.10	14.73	14.83
3163	NYSE	AFG	Tue, Oct 28, 2003	14.83	15.00	14.80	14.88
3162	NYSE	AFG	Mon, Oct 27, 2003	14.55	14.91	14.55	14.87
3161	NYSE	AFG	Fri, Oct 24, 2003	14.78	14.83	14.58	14.58
3160	NYSE	AFG	Thu, Oct 23, 2003	14.87	15.03	14.63	14.83
3159	NYSE	AFG	Wed, Oct 22, 2003	15.05	15.05	14.87	14.93
3158	NYSE	AFG	Tue, Oct 21, 2003	14.99	15.13	14.87	15.06
3157	NYSE	AFG	Mon, Oct 20, 2003	15.08	15.18	14.93	14.97
3156	NYSE	AFG	Fri, Oct 17, 2003	15.11	15.11	14.95	15.07
3155	NYSE	AFG	Thu, Oct 16, 2003	15.07	15.22	14.99	15.10
3154	NYSE	AFG	Wed, Oct 15, 2003	15.08	15.18	15.05	15.16
3153	NYSE	AFG	Tue, Oct 14, 2003	14.91	15.17	14.87	15.09
3152	NYSE	AFG	Mon, Oct 13, 2003	14.70	15.05	14.70	14.91
3151	NYSE	AFG	Fri, Oct 10, 2003	14.75	14.75	14.54	14.63
3150	NYSE	AFG	Thu, Oct 9, 2003	14.99	15.13	14.71	14.84
3149	NYSE	AFG	Wed, Oct 8, 2003	14.78	14.98	14.68	14.92
3148	NYSE	AFG	Tue, Oct 7, 2003	14.72	14.80	14.65	14.70
3147	NYSE	AFG	Mon, Oct 6, 2003	14.90	14.93	14.73	14.74
3146	NYSE	AFG	Fri, Oct 3, 2003	14.81	14.93	14.77	14.80
3145	NYSE	AFG	Thu, Oct 2, 2003	14.71	14.77	14.65	14.71
3144	NYSE	AFG	Wed, Oct 1, 2003	14.48	14.69	14.45	14.68
3143	NYSE	AFG	Tue, Sep 30, 2003	14.61	14.73	14.48	14.50
3142	NYSE	AFG	Mon, Sep 29, 2003	14.56	14.76	14.55	14.70
3141	NYSE	AFG	Fri, Sep 26, 2003	14.69	14.75	14.49	14.56
3140	NYSE	AFG	Thu, Sep 25, 2003	14.78	14.84	14.59	14.66
3139	NYSE	AFG	Wed, Sep 24, 2003	14.93	14.96	14.70	14.73
3138	NYSE	AFG	Tue, Sep 23, 2003	14.93	15.03	14.88	14.99
3137	NYSE	AFG	Mon, Sep 22, 2003	14.90	15.05	14.85	14.93
3136	NYSE	AFG	Fri, Sep 19, 2003	15.07	15.10	14.94	14.95
3135	NYSE	AFG	Thu, Sep 18, 2003	14.97	15.06	14.87	15.03
3134	NYSE	AFG	Wed, Sep 17, 2003	15.07	15.07	14.91	14.97
3133	NYSE	AFG	Tue, Sep 16, 2003	15.05	15.09	14.96	15.05
3132	NYSE	AFG	Mon, Sep 15, 2003	14.97	15.05	14.77	15.05
3131	NYSE	AFG	Fri, Sep 12, 2003	15.05	15.13	15.00	15.04
3130	NYSE	AFG	Thu, Sep 11, 2003	15.05	15.09	15.01	15.09
3129	NYSE	AFG	Wed, Sep 10, 2003	15.00	15.10	14.94	15.07
3128	NYSE	AFG	Tue, Sep 9, 2003	15.00	15.02	14.86	15.00
3127	NYSE	AFG	Mon, Sep 8, 2003	14.79	15.07	14.77	15.00
3126	NYSE	AFG	Fri, Sep 5, 2003	14.77	14.84	14.75	14.82
3125	NYSE	AFG	Thu, Sep 4, 2003	14.80	14.90	14.67	14.80
3124	NYSE	AFG	Wed, Sep 3, 2003	14.73	14.83	14.65	14.80
3123	NYSE	AFG	Tue, Sep 2, 2003	14.55	14.70	14.37	14.67
3122	NYSE	AFG	Fri, Aug 29, 2003	14.53	14.59	14.40	14.59
3121	NYSE	AFG	Thu, Aug 28, 2003	14.40	14.49	14.27	14.49
3120	NYSE	AFG	Wed, Aug 27, 2003	14.40	14.47	14.31	14.35
3119	NYSE	AFG	Tue, Aug 26, 2003	14.33	14.47	14.21	14.45
3118	NYSE	AFG	Mon, Aug 25, 2003	14.35	14.51	14.27	14.40
3117	NYSE	AFG	Fri, Aug 22, 2003	14.71	14.79	14.27	14.28
3116	NYSE	AFG	Thu, Aug 21, 2003	14.62	14.70	14.55	14.62
3115	NYSE	AFG	Wed, Aug 20, 2003	14.55	14.71	14.49	14.62
3114	NYSE	AFG	Tue, Aug 19, 2003	14.53	14.69	14.51	14.64
3113	NYSE	AFG	Mon, Aug 18, 2003	14.35	14.53	14.35	14.47
3112	NYSE	AFG	Fri, Aug 15, 2003	14.47	14.47	14.28	14.41
3111	NYSE	AFG	Thu, Aug 14, 2003	14.25	14.50	14.25	14.44
3110	NYSE	AFG	Wed, Aug 13, 2003	14.43	14.47	14.23	14.23
3109	NYSE	AFG	Tue, Aug 12, 2003	14.33	14.33	14.19	14.33
3108	NYSE	AFG	Mon, Aug 11, 2003	14.50	14.59	14.18	14.25
3107	NYSE	AFG	Fri, Aug 8, 2003	14.49	14.67	14.42	14.62
3106	NYSE	AFG	Thu, Aug 7, 2003	14.57	14.58	14.41	14.46
3105	NYSE	AFG	Wed, Aug 6, 2003	14.60	14.75	14.51	14.56
3104	NYSE	AFG	Tue, Aug 5, 2003	14.58	14.69	14.47	14.55
3103	NYSE	AFG	Mon, Aug 4, 2003	15.01	15.06	14.40	14.53
3102	NYSE	AFG	Fri, Aug 1, 2003	15.23	15.23	15.03	15.10
3101	NYSE	AFG	Thu, Jul 31, 2003	15.36	15.39	15.20	15.27
3100	NYSE	AFG	Wed, Jul 30, 2003	15.23	15.45	15.12	15.36
3099	NYSE	AFG	Tue, Jul 29, 2003	15.39	15.41	15.10	15.28
3098	NYSE	AFG	Mon, Jul 28, 2003	15.40	15.48	15.25	15.42
3097	NYSE	AFG	Fri, Jul 25, 2003	15.29	15.40	15.11	15.35
3096	NYSE	AFG	Thu, Jul 24, 2003	15.39	15.54	15.15	15.29
3095	NYSE	AFG	Wed, Jul 23, 2003	15.49	15.52	15.33	15.37
3094	NYSE	AFG	Tue, Jul 22, 2003	15.40	15.50	15.17	15.43
3093	NYSE	AFG	Mon, Jul 21, 2003	15.61	15.61	15.44	15.45
3092	NYSE	AFG	Fri, Jul 18, 2003	15.57	15.72	15.47	15.65
3091	NYSE	AFG	Thu, Jul 17, 2003	15.56	15.70	15.40	15.50
3090	NYSE	AFG	Wed, Jul 16, 2003	15.73	15.83	15.55	15.55
3089	NYSE	AFG	Tue, Jul 15, 2003	15.51	15.68	15.49	15.68
3088	NYSE	AFG	Mon, Jul 14, 2003	15.43	15.67	15.41	15.44
3087	NYSE	AFG	Fri, Jul 11, 2003	15.27	15.47	15.27	15.31
3086	NYSE	AFG	Thu, Jul 10, 2003	15.77	15.77	15.26	15.26
3085	NYSE	AFG	Wed, Jul 9, 2003	15.60	15.85	15.50	15.83
3084	NYSE	AFG	Tue, Jul 8, 2003	15.09	15.78	15.03	15.71
3083	NYSE	AFG	Mon, Jul 7, 2003	15.07	15.32	15.07	15.21
3082	NYSE	AFG	Thu, Jul 3, 2003	14.99	15.15	14.97	15.07
3081	NYSE	AFG	Wed, Jul 2, 2003	15.03	15.15	14.90	14.98
3080	NYSE	AFG	Tue, Jul 1, 2003	15.13	15.13	14.73	14.94
3079	NYSE	AFG	Mon, Jun 30, 2003	15.17	15.30	15.01	15.20
3078	NYSE	AFG	Fri, Jun 27, 2003	15.03	15.30	14.97	15.10
3077	NYSE	AFG	Thu, Jun 26, 2003	15.07	15.20	14.70	15.10
3076	NYSE	AFG	Wed, Jun 25, 2003	15.00	15.11	14.89	14.93
3075	NYSE	AFG	Tue, Jun 24, 2003	14.87	15.12	14.83	14.95
3074	NYSE	AFG	Mon, Jun 23, 2003	15.06	15.07	14.83	14.86
3073	NYSE	AFG	Fri, Jun 20, 2003	15.03	15.07	14.89	15.07
3072	NYSE	AFG	Thu, Jun 19, 2003	15.32	15.33	14.87	14.91
3071	NYSE	AFG	Wed, Jun 18, 2003	15.28	15.33	15.07	15.29
3070	NYSE	AFG	Tue, Jun 17, 2003	15.19	15.32	15.09	15.28
3069	NYSE	AFG	Mon, Jun 16, 2003	14.93	15.25	14.93	15.21
3068	NYSE	AFG	Fri, Jun 13, 2003	14.93	14.93	14.63	14.87
3067	NYSE	AFG	Thu, Jun 12, 2003	14.77	14.96	14.64	14.93
3066	NYSE	AFG	Wed, Jun 11, 2003	14.80	14.81	14.56	14.76
3065	NYSE	AFG	Tue, Jun 10, 2003	14.70	14.85	14.63	14.83
3064	NYSE	AFG	Mon, Jun 9, 2003	14.89	14.89	14.65	14.73
3063	NYSE	AFG	Fri, Jun 6, 2003	15.03	15.10	14.69	14.91
3062	NYSE	AFG	Thu, Jun 5, 2003	14.93	15.01	14.73	15.00
3061	NYSE	AFG	Wed, Jun 4, 2003	14.80	14.93	14.73	14.89
3060	NYSE	AFG	Tue, Jun 3, 2003	14.89	14.93	14.61	14.77
3059	NYSE	AFG	Mon, Jun 2, 2003	14.75	14.99	14.71	14.88
3058	NYSE	AFG	Fri, May 30, 2003	14.65	14.75	14.64	14.74
3057	NYSE	AFG	Thu, May 29, 2003	14.60	14.73	14.57	14.65
3056	NYSE	AFG	Wed, May 28, 2003	14.60	14.67	14.53	14.57
3055	NYSE	AFG	Tue, May 27, 2003	14.95	15.30	14.47	14.60
3054	NYSE	AFG	Fri, May 23, 2003	14.93	15.01	14.77	15.01
3053	NYSE	AFG	Thu, May 22, 2003	14.78	15.01	14.72	14.93
3052	NYSE	AFG	Wed, May 21, 2003	15.18	15.18	14.37	14.80
3051	NYSE	AFG	Tue, May 20, 2003	15.07	15.38	15.06	15.31
3050	NYSE	AFG	Mon, May 19, 2003	15.20	15.50	15.08	15.09
3049	NYSE	AFG	Fri, May 16, 2003	15.75	15.77	15.27	15.27
3048	NYSE	AFG	Thu, May 15, 2003	15.77	15.83	15.62	15.73
3047	NYSE	AFG	Wed, May 14, 2003	15.55	15.76	15.53	15.75
3046	NYSE	AFG	Tue, May 13, 2003	15.57	15.63	15.37	15.47
3045	NYSE	AFG	Mon, May 12, 2003	15.30	15.61	15.29	15.61
3044	NYSE	AFG	Fri, May 9, 2003	15.11	15.53	15.07	15.38
3043	NYSE	AFG	Thu, May 8, 2003	15.13	15.13	14.88	14.95
3042	NYSE	AFG	Wed, May 7, 2003	15.52	15.52	15.17	15.21
3041	NYSE	AFG	Tue, May 6, 2003	15.63	15.73	15.43	15.53
3040	NYSE	AFG	Mon, May 5, 2003	15.83	15.93	15.67	15.72
3039	NYSE	AFG	Fri, May 2, 2003	15.37	15.87	15.37	15.84
3038	NYSE	AFG	Thu, May 1, 2003	14.79	15.39	14.79	15.33
3037	NYSE	AFG	Wed, Apr 30, 2003	14.89	14.90	14.62	14.79
3036	NYSE	AFG	Tue, Apr 29, 2003	14.90	15.07	14.80	14.89
3035	NYSE	AFG	Mon, Apr 28, 2003	14.47	14.91	14.47	14.83
3034	NYSE	AFG	Fri, Apr 25, 2003	14.52	14.61	14.37	14.47
3033	NYSE	AFG	Thu, Apr 24, 2003	14.63	14.77	14.47	14.57
3032	NYSE	AFG	Wed, Apr 23, 2003	14.80	14.93	14.67	14.76
3031	NYSE	AFG	Tue, Apr 22, 2003	14.14	14.95	14.14	14.84
3030	NYSE	AFG	Mon, Apr 21, 2003	13.96	14.15	13.91	14.14
3029	NYSE	AFG	Thu, Apr 17, 2003	13.77	13.89	13.69	13.89
3028	NYSE	AFG	Wed, Apr 16, 2003	13.90	14.10	13.66	13.77
3027	NYSE	AFG	Tue, Apr 15, 2003	13.87	14.04	13.73	13.97
3026	NYSE	AFG	Mon, Apr 14, 2003	13.68	13.87	13.58	13.87
3025	NYSE	AFG	Fri, Apr 11, 2003	13.85	14.02	13.43	13.68
3024	NYSE	AFG	Thu, Apr 10, 2003	13.90	13.90	13.65	13.85
3023	NYSE	AFG	Wed, Apr 9, 2003	13.97	14.17	13.84	13.91
3022	NYSE	AFG	Tue, Apr 8, 2003	14.00	14.18	13.85	14.01
3021	NYSE	AFG	Mon, Apr 7, 2003	14.17	14.57	13.93	14.05
3020	NYSE	AFG	Fri, Apr 4, 2003	13.92	14.09	13.84	13.98
3019	NYSE	AFG	Thu, Apr 3, 2003	13.58	13.91	13.47	13.85
3018	NYSE	AFG	Wed, Apr 2, 2003	13.73	13.85	13.62	13.63
3017	NYSE	AFG	Tue, Apr 1, 2003	13.24	13.52	12.85	13.48
3016	NYSE	AFG	Mon, Mar 31, 2003	12.97	13.37	12.91	13.23
3015	NYSE	AFG	Fri, Mar 28, 2003	13.06	13.30	12.95	13.09
3014	NYSE	AFG	Thu, Mar 27, 2003	13.02	13.20	12.85	13.06
3013	NYSE	AFG	Wed, Mar 26, 2003	12.98	13.27	12.90	13.09
3012	NYSE	AFG	Tue, Mar 25, 2003	13.24	13.24	12.93	13.08
3011	NYSE	AFG	Mon, Mar 24, 2003	13.45	13.45	12.95	13.23
3010	NYSE	AFG	Fri, Mar 21, 2003	13.09	13.55	13.04	13.55
3009	NYSE	AFG	Thu, Mar 20, 2003	12.97	13.05	12.67	12.96
3008	NYSE	AFG	Wed, Mar 19, 2003	13.00	13.14	12.83	13.07
3007	NYSE	AFG	Tue, Mar 18, 2003	13.03	13.27	12.86	12.97
3006	NYSE	AFG	Mon, Mar 17, 2003	12.85	13.12	12.69	13.10
3005	NYSE	AFG	Fri, Mar 14, 2003	12.63	12.91	12.53	12.83
3004	NYSE	AFG	Thu, Mar 13, 2003	12.37	12.77	12.32	12.73
3003	NYSE	AFG	Wed, Mar 12, 2003	12.24	12.37	12.18	12.31
3002	NYSE	AFG	Tue, Mar 11, 2003	12.17	12.34	12.15	12.27
3001	NYSE	AFG	Mon, Mar 10, 2003	12.87	12.87	12.11	12.17
3000	NYSE	AFG	Fri, Mar 7, 2003	12.72	13.00	12.70	12.90
2999	NYSE	AFG	Thu, Mar 6, 2003	12.97	12.97	12.67	12.72
2998	NYSE	AFG	Wed, Mar 5, 2003	12.95	13.17	12.77	13.05
2997	NYSE	AFG	Tue, Mar 4, 2003	13.06	13.13	12.87	13.09
2996	NYSE	AFG	Mon, Mar 3, 2003	13.22	13.33	12.88	13.09
2995	NYSE	AFG	Fri, Feb 28, 2003	12.97	13.22	12.97	13.22
2994	NYSE	AFG	Thu, Feb 27, 2003	12.53	13.27	12.53	12.87
2993	NYSE	AFG	Wed, Feb 26, 2003	12.70	12.77	12.48	12.51
2992	NYSE	AFG	Tue, Feb 25, 2003	12.07	12.69	12.07	12.68
2991	NYSE	AFG	Mon, Feb 24, 2003	12.45	12.45	12.05	12.19
2990	NYSE	AFG	Fri, Feb 21, 2003	12.18	12.57	12.14	12.47
2989	NYSE	AFG	Thu, Feb 20, 2003	12.31	12.40	12.20	12.30
2988	NYSE	AFG	Wed, Feb 19, 2003	12.33	12.33	12.00	12.30
2987	NYSE	AFG	Tue, Feb 18, 2003	12.27	12.57	12.23	12.25
2986	NYSE	AFG	Fri, Feb 14, 2003	12.43	12.65	12.25	12.25
2985	NYSE	AFG	Thu, Feb 13, 2003	12.33	12.53	12.29	12.39
2984	NYSE	AFG	Wed, Feb 12, 2003	12.60	12.60	12.31	12.32
2983	NYSE	AFG	Tue, Feb 11, 2003	12.60	12.67	12.53	12.62
2982	NYSE	AFG	Mon, Feb 10, 2003	12.67	12.67	12.30	12.50
2981	NYSE	AFG	Fri, Feb 7, 2003	12.99	12.99	12.61	12.66
2980	NYSE	AFG	Thu, Feb 6, 2003	13.30	13.31	12.79	12.93
2979	NYSE	AFG	Wed, Feb 5, 2003	13.37	13.63	13.07	13.30
2978	NYSE	AFG	Tue, Feb 4, 2003	13.80	13.83	13.20	13.37
2977	NYSE	AFG	Mon, Feb 3, 2003	14.29	14.47	13.97	14.09
2976	NYSE	AFG	Fri, Jan 31, 2003	13.83	14.29	13.73	14.29
2975	NYSE	AFG	Thu, Jan 30, 2003	14.30	14.31	13.83	13.89
2974	NYSE	AFG	Wed, Jan 29, 2003	14.37	14.37	14.13	14.26
2973	NYSE	AFG	Tue, Jan 28, 2003	14.23	14.49	14.16	14.46
2972	NYSE	AFG	Mon, Jan 27, 2003	14.27	14.37	13.95	14.10
2971	NYSE	AFG	Fri, Jan 24, 2003	14.81	14.83	14.39	14.44
2970	NYSE	AFG	Thu, Jan 23, 2003	14.64	14.81	14.55	14.81
2969	NYSE	AFG	Wed, Jan 22, 2003	15.13	15.15	14.33	14.63
2968	NYSE	AFG	Tue, Jan 21, 2003	15.39	15.49	15.19	15.19
2967	NYSE	AFG	Fri, Jan 17, 2003	15.27	15.47	15.07	15.41
2966	NYSE	AFG	Thu, Jan 16, 2003	15.72	15.90	15.10	15.33
2965	NYSE	AFG	Wed, Jan 15, 2003	15.93	15.97	15.60	15.79
2964	NYSE	AFG	Tue, Jan 14, 2003	15.59	15.89	15.43	15.85
2963	NYSE	AFG	Mon, Jan 13, 2003	15.67	15.69	15.47	15.55
2962	NYSE	AFG	Fri, Jan 10, 2003	15.65	15.87	15.57	15.67
2961	NYSE	AFG	Thu, Jan 9, 2003	15.47	15.75	15.47	15.75
2960	NYSE	AFG	Wed, Jan 8, 2003	15.67	15.80	15.40	15.47
2959	NYSE	AFG	Tue, Jan 7, 2003	15.97	16.14	15.70	15.77
2958	NYSE	AFG	Mon, Jan 6, 2003	15.57	16.13	15.57	16.03
2957	NYSE	AFG	Fri, Jan 3, 2003	15.53	15.79	15.29	15.55
2956	NYSE	AFG	Thu, Jan 2, 2003	15.30	15.56	15.26	15.49
2955	NYSE	AFG	Tue, Dec 31, 2002	15.30	15.45	15.01	15.38
2954	NYSE	AFG	Mon, Dec 30, 2002	15.19	15.29	15.03	15.27
2953	NYSE	AFG	Fri, Dec 27, 2002	15.53	15.59	15.10	15.12
2952	NYSE	AFG	Thu, Dec 26, 2002	15.19	15.75	15.19	15.63
2951	NYSE	AFG	Tue, Dec 24, 2002	15.27	15.27	15.12	15.19
2950	NYSE	AFG	Mon, Dec 23, 2002	15.40	15.40	15.08	15.20
2949	NYSE	AFG	Fri, Dec 20, 2002	15.20	15.35	14.93	15.35
2948	NYSE	AFG	Thu, Dec 19, 2002	15.33	15.40	14.99	15.03
2947	NYSE	AFG	Wed, Dec 18, 2002	15.30	15.36	15.13	15.28
2946	NYSE	AFG	Tue, Dec 17, 2002	15.40	15.65	15.37	15.41
2945	NYSE	AFG	Mon, Dec 16, 2002	15.08	15.47	15.08	15.45
2944	NYSE	AFG	Fri, Dec 13, 2002	15.40	15.40	14.97	15.03
2943	NYSE	AFG	Thu, Dec 12, 2002	15.68	15.68	15.40	15.51
2942	NYSE	AFG	Wed, Dec 11, 2002	15.53	15.84	15.43	15.80
2941	NYSE	AFG	Tue, Dec 10, 2002	15.00	15.71	15.00	15.63
2940	NYSE	AFG	Mon, Dec 9, 2002	15.47	15.57	15.01	15.10
2939	NYSE	AFG	Fri, Dec 6, 2002	15.27	15.69	15.18	15.60
2938	NYSE	AFG	Thu, Dec 5, 2002	15.75	15.75	15.23	15.31
2937	NYSE	AFG	Wed, Dec 4, 2002	15.47	15.77	15.43	15.67
2936	NYSE	AFG	Tue, Dec 3, 2002	15.77	15.77	15.35	15.38
2935	NYSE	AFG	Mon, Dec 2, 2002	15.90	16.06	15.47	15.62
2934	NYSE	AFG	Fri, Nov 29, 2002	15.90	15.93	15.82	15.83
2933	NYSE	AFG	Wed, Nov 27, 2002	15.70	15.90	15.67	15.84
2932	NYSE	AFG	Tue, Nov 26, 2002	15.81	15.90	15.50	15.57
2931	NYSE	AFG	Mon, Nov 25, 2002	15.77	16.05	15.69	15.89
2930	NYSE	AFG	Fri, Nov 22, 2002	15.37	15.85	15.37	15.68
2929	NYSE	AFG	Thu, Nov 21, 2002	15.41	15.50	15.13	15.39
2928	NYSE	AFG	Wed, Nov 20, 2002	15.07	15.43	15.06	15.41
2927	NYSE	AFG	Tue, Nov 19, 2002	15.11	15.27	14.87	14.96
2926	NYSE	AFG	Mon, Nov 18, 2002	15.55	15.57	15.20	15.20
2925	NYSE	AFG	Fri, Nov 15, 2002	15.50	15.53	15.23	15.49
2924	NYSE	AFG	Thu, Nov 14, 2002	15.01	15.68	15.00	15.61
2923	NYSE	AFG	Wed, Nov 13, 2002	15.21	15.46	14.87	15.01
2922	NYSE	AFG	Tue, Nov 12, 2002	15.13	15.63	15.10	15.32
2921	NYSE	AFG	Mon, Nov 11, 2002	15.27	15.27	14.97	15.04
2920	NYSE	AFG	Fri, Nov 8, 2002	15.03	15.35	14.85	15.33
2919	NYSE	AFG	Thu, Nov 7, 2002	15.33	15.37	15.00	15.11
2918	NYSE	AFG	Wed, Nov 6, 2002	15.17	15.60	15.00	15.43
2917	NYSE	AFG	Tue, Nov 5, 2002	15.27	15.30	14.84	15.21
2916	NYSE	AFG	Mon, Nov 4, 2002	15.29	15.78	15.29	15.43
2915	NYSE	AFG	Fri, Nov 1, 2002	15.19	15.40	15.18	15.29
2914	NYSE	AFG	Thu, Oct 31, 2002	15.71	15.80	15.33	15.45
2913	NYSE	AFG	Wed, Oct 30, 2002	15.67	15.93	15.54	15.71
2912	NYSE	AFG	Tue, Oct 29, 2002	15.86	15.91	15.24	15.57
2911	NYSE	AFG	Mon, Oct 28, 2002	16.33	16.42	15.84	15.85
2910	NYSE	AFG	Fri, Oct 25, 2002	15.70	16.33	15.27	16.23
2909	NYSE	AFG	Thu, Oct 24, 2002	16.31	16.39	15.68	15.80
2908	NYSE	AFG	Wed, Oct 23, 2002	16.30	16.33	15.81	16.31
2907	NYSE	AFG	Tue, Oct 22, 2002	16.24	16.53	15.97	16.47
2906	NYSE	AFG	Mon, Oct 21, 2002	15.84	16.25	15.70	16.24
2905	NYSE	AFG	Fri, Oct 18, 2002	16.13	16.17	15.77	16.10
2904	NYSE	AFG	Thu, Oct 17, 2002	15.93	16.48	15.87	16.21
2903	NYSE	AFG	Wed, Oct 16, 2002	16.30	16.33	15.76	15.82
2902	NYSE	AFG	Tue, Oct 15, 2002	15.47	16.50	15.41	16.40
2901	NYSE	AFG	Mon, Oct 14, 2002	15.30	15.33	15.10	15.30
2900	NYSE	AFG	Fri, Oct 11, 2002	14.93	15.57	14.93	15.29
2899	NYSE	AFG	Thu, Oct 10, 2002	13.93	14.83	13.93	14.83
2898	NYSE	AFG	Wed, Oct 9, 2002	14.80	14.82	13.88	13.95
2897	NYSE	AFG	Tue, Oct 8, 2002	14.87	15.08	14.46	14.89
2896	NYSE	AFG	Mon, Oct 7, 2002	15.17	15.27	14.73	14.74
2895	NYSE	AFG	Fri, Oct 4, 2002	15.33	15.53	14.89	15.13
2894	NYSE	AFG	Thu, Oct 3, 2002	15.45	15.83	15.21	15.22
2893	NYSE	AFG	Wed, Oct 2, 2002	15.97	16.23	15.37	15.39
2892	NYSE	AFG	Tue, Oct 1, 2002	15.41	15.86	15.24	15.86
2891	NYSE	AFG	Mon, Sep 30, 2002	15.63	15.63	15.15	15.35
2890	NYSE	AFG	Fri, Sep 27, 2002	15.88	15.89	15.41	15.69
2889	NYSE	AFG	Thu, Sep 26, 2002	15.33	16.01	15.33	16.01
2888	NYSE	AFG	Wed, Sep 25, 2002	15.00	15.33	14.95	15.27
2887	NYSE	AFG	Tue, Sep 24, 2002	15.33	15.38	14.92	14.92
2886	NYSE	AFG	Mon, Sep 23, 2002	15.53	15.57	15.30	15.42
2885	NYSE	AFG	Fri, Sep 20, 2002	16.00	16.07	15.43	15.53
2884	NYSE	AFG	Thu, Sep 19, 2002	15.97	15.97	15.41	15.41
2883	NYSE	AFG	Wed, Sep 18, 2002	15.83	16.09	15.59	16.07
2882	NYSE	AFG	Tue, Sep 17, 2002	16.30	16.42	15.87	15.87
2881	NYSE	AFG	Mon, Sep 16, 2002	16.07	16.25	15.83	16.20
2880	NYSE	AFG	Fri, Sep 13, 2002	16.00	16.19	15.97	16.07
2879	NYSE	AFG	Thu, Sep 12, 2002	16.43	16.50	16.09	16.13
2878	NYSE	AFG	Wed, Sep 11, 2002	16.53	16.63	16.43	16.52
2877	NYSE	AFG	Tue, Sep 10, 2002	16.60	16.63	16.38	16.45
2876	NYSE	AFG	Mon, Sep 9, 2002	16.37	16.73	16.33	16.51
2875	NYSE	AFG	Fri, Sep 6, 2002	16.01	16.40	16.01	16.38
2874	NYSE	AFG	Thu, Sep 5, 2002	16.40	16.40	15.85	15.89
2873	NYSE	AFG	Wed, Sep 4, 2002	16.42	16.48	16.04	16.45
2872	NYSE	AFG	Tue, Sep 3, 2002	16.57	16.77	16.24	16.42
2871	NYSE	AFG	Fri, Aug 30, 2002	16.91	17.23	16.67	16.68
2870	NYSE	AFG	Thu, Aug 29, 2002	16.55	16.98	16.37	16.92
2869	NYSE	AFG	Wed, Aug 28, 2002	16.82	16.93	16.36	16.55
2868	NYSE	AFG	Tue, Aug 27, 2002	17.27	17.50	16.88	16.99
2867	NYSE	AFG	Mon, Aug 26, 2002	17.13	17.29	16.68	17.18
2866	NYSE	AFG	Fri, Aug 23, 2002	17.43	17.43	16.99	17.00
2865	NYSE	AFG	Thu, Aug 22, 2002	17.13	17.53	17.13	17.43
2864	NYSE	AFG	Wed, Aug 21, 2002	16.87	17.09	16.70	17.09
2863	NYSE	AFG	Tue, Aug 20, 2002	16.69	16.97	16.65	16.79
2862	NYSE	AFG	Mon, Aug 19, 2002	16.65	16.74	16.57	16.68
2861	NYSE	AFG	Fri, Aug 16, 2002	16.97	16.97	16.57	16.61
2860	NYSE	AFG	Thu, Aug 15, 2002	16.83	17.13	16.73	16.99
2859	NYSE	AFG	Wed, Aug 14, 2002	16.45	16.85	16.23	16.83
2858	NYSE	AFG	Tue, Aug 13, 2002	16.67	16.87	16.40	16.45
2857	NYSE	AFG	Mon, Aug 12, 2002	16.77	16.87	16.40	16.83
2856	NYSE	AFG	Fri, Aug 9, 2002	16.75	16.94	16.10	16.81
2855	NYSE	AFG	Thu, Aug 8, 2002	15.44	16.64	15.44	16.59
2854	NYSE	AFG	Wed, Aug 7, 2002	15.27	15.61	15.05	15.61
2853	NYSE	AFG	Tue, Aug 6, 2002	14.87	15.21	14.87	15.15
2852	NYSE	AFG	Mon, Aug 5, 2002	15.19	15.19	14.52	14.53
2851	NYSE	AFG	Fri, Aug 2, 2002	15.29	15.29	14.87	15.19
2850	NYSE	AFG	Thu, Aug 1, 2002	14.87	15.27	14.57	15.17
2849	NYSE	AFG	Wed, Jul 31, 2002	14.87	14.87	14.32	14.77
2848	NYSE	AFG	Tue, Jul 30, 2002	14.53	14.99	14.10	14.99
2847	NYSE	AFG	Mon, Jul 29, 2002	13.82	14.70	13.81	14.65
2846	NYSE	AFG	Fri, Jul 26, 2002	13.20	13.73	13.16	13.73
2845	NYSE	AFG	Thu, Jul 25, 2002	13.45	13.68	13.15	13.31
2844	NYSE	AFG	Wed, Jul 24, 2002	12.43	13.45	11.93	13.41
2843	NYSE	AFG	Tue, Jul 23, 2002	13.58	13.78	12.77	12.83
2842	NYSE	AFG	Mon, Jul 22, 2002	13.90	13.95	13.15	13.57
2841	NYSE	AFG	Fri, Jul 19, 2002	13.60	14.00	13.47	13.95
2840	NYSE	AFG	Thu, Jul 18, 2002	14.13	14.26	13.57	13.65
2839	NYSE	AFG	Wed, Jul 17, 2002	14.73	14.91	13.93	14.21
2838	NYSE	AFG	Tue, Jul 16, 2002	14.56	14.72	14.43	14.72
2837	NYSE	AFG	Mon, Jul 15, 2002	14.60	14.80	14.32	14.73
2836	NYSE	AFG	Fri, Jul 12, 2002	15.15	15.15	14.60	14.72
2835	NYSE	AFG	Thu, Jul 11, 2002	14.87	15.33	14.47	15.14
2834	NYSE	AFG	Wed, Jul 10, 2002	15.39	15.65	14.81	14.91
2833	NYSE	AFG	Tue, Jul 9, 2002	16.01	16.13	15.40	15.40
2832	NYSE	AFG	Mon, Jul 8, 2002	15.88	16.06	15.75	16.00
2831	NYSE	AFG	Fri, Jul 5, 2002	15.57	15.95	15.57	15.95
2830	NYSE	AFG	Wed, Jul 3, 2002	15.73	15.73	15.23	15.51
2829	NYSE	AFG	Tue, Jul 2, 2002	16.33	16.33	15.61	15.73
2828	NYSE	AFG	Mon, Jul 1, 2002	15.93	16.41	15.93	16.23
2827	NYSE	AFG	Fri, Jun 28, 2002	15.78	16.16	15.71	15.93
2826	NYSE	AFG	Thu, Jun 27, 2002	15.63	16.09	15.41	15.95
2825	NYSE	AFG	Wed, Jun 26, 2002	15.60	15.67	15.01	15.47
2824	NYSE	AFG	Tue, Jun 25, 2002	15.53	15.93	15.39	15.47
2823	NYSE	AFG	Mon, Jun 24, 2002	16.20	16.25	15.53	15.69
2822	NYSE	AFG	Fri, Jun 21, 2002	15.83	16.45	15.83	16.33
2821	NYSE	AFG	Thu, Jun 20, 2002	16.07	16.35	15.97	16.07
2820	NYSE	AFG	Wed, Jun 19, 2002	16.37	16.50	16.04	16.04
2819	NYSE	AFG	Tue, Jun 18, 2002	16.37	16.52	16.15	16.37
2818	NYSE	AFG	Mon, Jun 17, 2002	16.07	16.43	16.07	16.41
2817	NYSE	AFG	Fri, Jun 14, 2002	16.01	16.17	15.59	16.04
2816	NYSE	AFG	Thu, Jun 13, 2002	16.32	16.45	16.05	16.05
2815	NYSE	AFG	Wed, Jun 12, 2002	16.67	16.99	16.37	16.41
2814	NYSE	AFG	Tue, Jun 11, 2002	17.63	17.63	16.67	16.67
2813	NYSE	AFG	Mon, Jun 10, 2002	17.45	17.71	17.35	17.61
2812	NYSE	AFG	Fri, Jun 7, 2002	17.05	17.51	16.97	17.37
2811	NYSE	AFG	Thu, Jun 6, 2002	17.41	17.47	17.09	17.13
2810	NYSE	AFG	Wed, Jun 5, 2002	17.10	17.45	16.99	17.41
2809	NYSE	AFG	Tue, Jun 4, 2002	17.27	17.27	16.75	17.01
2808	NYSE	AFG	Mon, Jun 3, 2002	17.83	17.83	17.23	17.37
2807	NYSE	AFG	Fri, May 31, 2002	17.77	18.05	17.77	17.83
2806	NYSE	AFG	Thu, May 30, 2002	17.67	17.93	17.57	17.75
2805	NYSE	AFG	Wed, May 29, 2002	17.47	17.77	17.47	17.67
2804	NYSE	AFG	Tue, May 28, 2002	17.83	17.83	17.20	17.39
2803	NYSE	AFG	Fri, May 24, 2002	17.83	17.94	17.71	17.79
2802	NYSE	AFG	Thu, May 23, 2002	17.45	17.87	17.45	17.83
2801	NYSE	AFG	Wed, May 22, 2002	17.50	17.60	17.28	17.35
2800	NYSE	AFG	Tue, May 21, 2002	17.75	17.92	17.40	17.40
2799	NYSE	AFG	Mon, May 20, 2002	18.33	18.33	17.87	17.88
2798	NYSE	AFG	Fri, May 17, 2002	18.38	18.66	18.20	18.33
2797	NYSE	AFG	Thu, May 16, 2002	18.57	18.59	18.13	18.31
2796	NYSE	AFG	Wed, May 15, 2002	18.50	18.67	18.30	18.49
2795	NYSE	AFG	Tue, May 14, 2002	18.96	18.96	18.57	18.67
2794	NYSE	AFG	Mon, May 13, 2002	18.40	18.87	18.33	18.79
2793	NYSE	AFG	Fri, May 10, 2002	18.67	18.67	18.00	18.33
2792	NYSE	AFG	Thu, May 9, 2002	19.11	19.13	18.73	18.73
2791	NYSE	AFG	Wed, May 8, 2002	19.37	19.40	18.83	19.10
2790	NYSE	AFG	Tue, May 7, 2002	19.47	19.49	19.00	19.07
2789	NYSE	AFG	Mon, May 6, 2002	19.83	20.07	19.35	19.40
2788	NYSE	AFG	Fri, May 3, 2002	19.63	20.20	19.59	19.91
2787	NYSE	AFG	Thu, May 2, 2002	19.59	19.79	19.58	19.69
2786	NYSE	AFG	Wed, May 1, 2002	19.78	19.83	19.43	19.55
2785	NYSE	AFG	Tue, Apr 30, 2002	18.93	19.90	18.93	19.79
2784	NYSE	AFG	Mon, Apr 29, 2002	19.27	19.27	18.70	18.93
2783	NYSE	AFG	Fri, Apr 26, 2002	19.37	19.40	19.17	19.18
2782	NYSE	AFG	Thu, Apr 25, 2002	19.50	19.59	19.31	19.52
2781	NYSE	AFG	Wed, Apr 24, 2002	19.70	19.97	19.53	19.64
2780	NYSE	AFG	Tue, Apr 23, 2002	19.67	19.87	19.47	19.70
2779	NYSE	AFG	Mon, Apr 22, 2002	19.95	19.95	19.57	19.79
2778	NYSE	AFG	Fri, Apr 19, 2002	19.97	20.00	19.75	19.98
2777	NYSE	AFG	Thu, Apr 18, 2002	19.93	19.97	19.57	19.87
2776	NYSE	AFG	Wed, Apr 17, 2002	19.83	20.00	19.81	19.93
2775	NYSE	AFG	Tue, Apr 16, 2002	19.73	19.87	19.70	19.74
2774	NYSE	AFG	Mon, Apr 15, 2002	19.47	19.61	19.28	19.56
2773	NYSE	AFG	Fri, Apr 12, 2002	19.47	19.49	19.33	19.42
2772	NYSE	AFG	Thu, Apr 11, 2002	19.54	19.73	19.43	19.47
2771	NYSE	AFG	Wed, Apr 10, 2002	19.40	19.71	19.40	19.63
2770	NYSE	AFG	Tue, Apr 9, 2002	19.35	19.66	19.30	19.48
2769	NYSE	AFG	Mon, Apr 8, 2002	19.23	19.37	19.02	19.35
2768	NYSE	AFG	Fri, Apr 5, 2002	19.30	19.37	19.13	19.27
2767	NYSE	AFG	Thu, Apr 4, 2002	18.61	19.23	18.61	19.21
2766	NYSE	AFG	Wed, Apr 3, 2002	19.10	19.10	18.41	18.47
2765	NYSE	AFG	Tue, Apr 2, 2002	19.10	19.27	19.03	19.11
2764	NYSE	AFG	Mon, Apr 1, 2002	19.00	19.23	18.70	19.14
2763	NYSE	AFG	Thu, Mar 28, 2002	18.60	19.21	18.57	19.15
2762	NYSE	AFG	Wed, Mar 27, 2002	18.81	18.83	18.67	18.69
2761	NYSE	AFG	Tue, Mar 26, 2002	18.13	18.85	18.13	18.64
2760	NYSE	AFG	Mon, Mar 25, 2002	18.46	18.46	18.13	18.18
2759	NYSE	AFG	Fri, Mar 22, 2002	18.47	18.87	18.43	18.61
2758	NYSE	AFG	Thu, Mar 21, 2002	18.07	18.60	17.98	18.47
2757	NYSE	AFG	Wed, Mar 20, 2002	18.32	18.33	18.10	18.11
2756	NYSE	AFG	Tue, Mar 19, 2002	18.13	18.50	18.03	18.32
2755	NYSE	AFG	Mon, Mar 18, 2002	18.36	18.36	17.93	18.23
2754	NYSE	AFG	Fri, Mar 15, 2002	18.20	18.36	18.01	18.36
2753	NYSE	AFG	Thu, Mar 14, 2002	18.00	18.23	18.00	18.15
2752	NYSE	AFG	Wed, Mar 13, 2002	17.97	18.07	17.81	17.99
2751	NYSE	AFG	Tue, Mar 12, 2002	18.07	18.07	17.87	17.99
2750	NYSE	AFG	Mon, Mar 11, 2002	18.13	18.18	17.87	18.03
2749	NYSE	AFG	Fri, Mar 8, 2002	18.17	18.23	17.80	18.03
2748	NYSE	AFG	Thu, Mar 7, 2002	18.04	18.13	17.84	18.00
2747	NYSE	AFG	Wed, Mar 6, 2002	17.92	18.19	17.83	17.89
2746	NYSE	AFG	Tue, Mar 5, 2002	17.82	18.00	17.75	17.79
2745	NYSE	AFG	Mon, Mar 4, 2002	17.67	18.02	17.67	17.82
2744	NYSE	AFG	Fri, Mar 1, 2002	17.47	17.59	17.43	17.52
2743	NYSE	AFG	Thu, Feb 28, 2002	17.63	17.65	17.43	17.55
2742	NYSE	AFG	Wed, Feb 27, 2002	17.43	17.53	17.30	17.50
2741	NYSE	AFG	Tue, Feb 26, 2002	17.33	17.47	17.28	17.38
2740	NYSE	AFG	Mon, Feb 25, 2002	17.39	17.41	17.27	17.33
2739	NYSE	AFG	Fri, Feb 22, 2002	17.20	17.37	17.00	17.15
2738	NYSE	AFG	Thu, Feb 21, 2002	17.53	17.72	17.13	17.16
2737	NYSE	AFG	Wed, Feb 20, 2002	17.47	17.80	17.40	17.49
2736	NYSE	AFG	Tue, Feb 19, 2002	17.75	17.85	17.27	17.36
2735	NYSE	AFG	Fri, Feb 15, 2002	17.47	17.80	17.45	17.75
2734	NYSE	AFG	Thu, Feb 14, 2002	17.07	17.90	17.05	17.47
2733	NYSE	AFG	Wed, Feb 13, 2002	16.23	16.87	16.10	16.83
2732	NYSE	AFG	Tue, Feb 12, 2002	15.77	15.81	15.73	15.77
2731	NYSE	AFG	Mon, Feb 11, 2002	15.67	15.83	15.60	15.77
2730	NYSE	AFG	Fri, Feb 8, 2002	15.37	15.70	15.37	15.67
2729	NYSE	AFG	Thu, Feb 7, 2002	15.30	15.39	15.27	15.35
2728	NYSE	AFG	Wed, Feb 6, 2002	15.47	15.47	15.23	15.33
2727	NYSE	AFG	Tue, Feb 5, 2002	15.53	15.63	15.27	15.41
2726	NYSE	AFG	Mon, Feb 4, 2002	15.70	15.75	15.35	15.59
2725	NYSE	AFG	Fri, Feb 1, 2002	15.73	15.80	15.49	15.73
2724	NYSE	AFG	Thu, Jan 31, 2002	15.69	15.76	15.58	15.73
2723	NYSE	AFG	Wed, Jan 30, 2002	15.59	15.77	15.58	15.73
2722	NYSE	AFG	Tue, Jan 29, 2002	15.90	15.97	15.58	15.58
2721	NYSE	AFG	Mon, Jan 28, 2002	15.73	15.81	15.53	15.80
2720	NYSE	AFG	Fri, Jan 25, 2002	15.79	15.83	15.73	15.77
2719	NYSE	AFG	Thu, Jan 24, 2002	15.62	15.90	15.60	15.79
2718	NYSE	AFG	Wed, Jan 23, 2002	15.70	15.73	15.59	15.60
2717	NYSE	AFG	Tue, Jan 22, 2002	15.70	15.87	15.49	15.63
2716	NYSE	AFG	Fri, Jan 18, 2002	16.07	16.08	15.76	15.82
2715	NYSE	AFG	Thu, Jan 17, 2002	15.93	16.09	15.90	16.07
2714	NYSE	AFG	Wed, Jan 16, 2002	16.00	16.14	15.87	15.91
2713	NYSE	AFG	Tue, Jan 15, 2002	16.01	16.10	15.93	16.01
2712	NYSE	AFG	Mon, Jan 14, 2002	16.00	16.03	15.90	16.01
2711	NYSE	AFG	Fri, Jan 11, 2002	16.37	16.39	15.99	16.00
2710	NYSE	AFG	Thu, Jan 10, 2002	16.30	16.47	16.25	16.33
2709	NYSE	AFG	Wed, Jan 9, 2002	16.13	16.57	16.10	16.24
2708	NYSE	AFG	Tue, Jan 8, 2002	16.03	16.25	16.03	16.17
2707	NYSE	AFG	Mon, Jan 7, 2002	16.37	16.47	16.17	16.17
2706	NYSE	AFG	Fri, Jan 4, 2002	16.20	16.45	16.07	16.40
2705	NYSE	AFG	Thu, Jan 3, 2002	15.97	16.08	15.93	16.08
2704	NYSE	AFG	Wed, Jan 2, 2002	16.30	16.30	15.93	16.00
2703	NYSE	AFG	Mon, Dec 31, 2001	16.21	16.56	15.90	16.37
2702	NYSE	AFG	Fri, Dec 28, 2001	16.23	16.46	16.19	16.32
2701	NYSE	AFG	Thu, Dec 27, 2001	16.17	16.35	16.17	16.17
2700	NYSE	AFG	Wed, Dec 26, 2001	15.85	16.13	15.85	16.13
2699	NYSE	AFG	Mon, Dec 24, 2001	16.17	16.17	15.86	15.91
2698	NYSE	AFG	Fri, Dec 21, 2001	16.00	16.17	15.98	16.17
2697	NYSE	AFG	Thu, Dec 20, 2001	15.98	16.02	15.93	15.99
2696	NYSE	AFG	Wed, Dec 19, 2001	15.70	16.03	15.69	15.98
2695	NYSE	AFG	Tue, Dec 18, 2001	15.62	15.68	15.62	15.67
2694	NYSE	AFG	Mon, Dec 17, 2001	15.40	15.67	15.40	15.60
2693	NYSE	AFG	Fri, Dec 14, 2001	15.37	15.59	15.37	15.51
2692	NYSE	AFG	Thu, Dec 13, 2001	15.67	15.73	15.19	15.27
2691	NYSE	AFG	Wed, Dec 12, 2001	15.63	15.71	15.57	15.65
2690	NYSE	AFG	Tue, Dec 11, 2001	15.86	15.88	15.43	15.70
2689	NYSE	AFG	Mon, Dec 10, 2001	15.59	15.83	15.47	15.79
2688	NYSE	AFG	Fri, Dec 7, 2001	15.90	16.01	15.33	15.66
2687	NYSE	AFG	Thu, Dec 6, 2001	15.95	16.10	15.93	15.93
2686	NYSE	AFG	Wed, Dec 5, 2001	16.33	16.40	15.97	15.98
2685	NYSE	AFG	Tue, Dec 4, 2001	16.26	16.37	16.22	16.32
2684	NYSE	AFG	Mon, Dec 3, 2001	16.37	16.37	16.11	16.25
2683	NYSE	AFG	Fri, Nov 30, 2001	16.50	16.89	16.39	16.39
2682	NYSE	AFG	Thu, Nov 29, 2001	16.07	16.65	16.05	16.57
2681	NYSE	AFG	Wed, Nov 28, 2001	16.33	16.41	16.18	16.19
2680	NYSE	AFG	Tue, Nov 27, 2001	16.30	16.30	15.97	16.25
2679	NYSE	AFG	Mon, Nov 26, 2001	16.23	16.40	16.15	16.29
2678	NYSE	AFG	Fri, Nov 23, 2001	16.04	16.27	16.04	16.23
2677	NYSE	AFG	Wed, Nov 21, 2001	16.03	16.07	15.93	16.03
2676	NYSE	AFG	Tue, Nov 20, 2001	16.03	16.06	15.99	16.02
2675	NYSE	AFG	Mon, Nov 19, 2001	15.83	16.16	15.83	16.07
2674	NYSE	AFG	Fri, Nov 16, 2001	15.67	15.97	15.63	15.74
2673	NYSE	AFG	Thu, Nov 15, 2001	15.55	15.90	15.37	15.51
2672	NYSE	AFG	Wed, Nov 14, 2001	15.70	16.07	15.45	15.45
2671	NYSE	AFG	Tue, Nov 13, 2001	15.46	15.77	15.46	15.59
2670	NYSE	AFG	Mon, Nov 12, 2001	15.07	15.50	14.77	15.46
2669	NYSE	AFG	Fri, Nov 9, 2001	15.37	15.37	15.09	15.15
2668	NYSE	AFG	Thu, Nov 8, 2001	15.33	15.40	15.27	15.39
2667	NYSE	AFG	Wed, Nov 7, 2001	15.53	15.60	15.31	15.35
2666	NYSE	AFG	Tue, Nov 6, 2001	15.47	15.68	15.32	15.43
2665	NYSE	AFG	Mon, Nov 5, 2001	15.59	15.74	15.30	15.44
2664	NYSE	AFG	Fri, Nov 2, 2001	14.60	15.80	14.60	15.53
2663	NYSE	AFG	Thu, Nov 1, 2001	14.73	14.97	14.69	14.87
2662	NYSE	AFG	Wed, Oct 31, 2001	14.73	14.87	14.70	14.75
2661	NYSE	AFG	Tue, Oct 30, 2001	14.89	14.89	14.63	14.81
2660	NYSE	AFG	Mon, Oct 29, 2001	15.27	15.27	14.80	14.89
2659	NYSE	AFG	Fri, Oct 26, 2001	14.83	15.33	14.80	15.33
2658	NYSE	AFG	Thu, Oct 25, 2001	14.87	14.87	14.61	14.83
2657	NYSE	AFG	Wed, Oct 24, 2001	14.77	15.10	14.77	14.94
2656	NYSE	AFG	Tue, Oct 23, 2001	15.13	15.13	14.65	14.73
2655	NYSE	AFG	Mon, Oct 22, 2001	14.55	15.19	14.55	15.19
2654	NYSE	AFG	Fri, Oct 19, 2001	14.63	14.73	14.27	14.39
2653	NYSE	AFG	Thu, Oct 18, 2001	14.67	14.89	14.57	14.63
2652	NYSE	AFG	Wed, Oct 17, 2001	14.81	15.00	14.60	14.73
2651	NYSE	AFG	Tue, Oct 16, 2001	14.47	14.81	14.47	14.81
2650	NYSE	AFG	Mon, Oct 15, 2001	14.17	14.51	13.96	14.51
2649	NYSE	AFG	Fri, Oct 12, 2001	14.30	14.30	14.03	14.17
2648	NYSE	AFG	Thu, Oct 11, 2001	14.20	14.78	14.20	14.40
2647	NYSE	AFG	Wed, Oct 10, 2001	14.46	14.73	14.09	14.23
2646	NYSE	AFG	Tue, Oct 9, 2001	14.25	14.39	14.00	14.39
2645	NYSE	AFG	Mon, Oct 8, 2001	14.17	14.17	13.98	14.09
2644	NYSE	AFG	Fri, Oct 5, 2001	14.61	14.68	13.87	14.14
2643	NYSE	AFG	Thu, Oct 4, 2001	14.70	14.73	14.41	14.61
2642	NYSE	AFG	Wed, Oct 3, 2001	14.03	14.67	14.03	14.58
2641	NYSE	AFG	Tue, Oct 2, 2001	14.04	14.13	13.80	14.05
2640	NYSE	AFG	Mon, Oct 1, 2001	14.82	14.82	13.47	13.97
2639	NYSE	AFG	Fri, Sep 28, 2001	14.39	15.07	14.39	14.80
2638	NYSE	AFG	Thu, Sep 27, 2001	13.60	14.40	13.53	14.35
2637	NYSE	AFG	Wed, Sep 26, 2001	13.63	13.70	13.39	13.53
2636	NYSE	AFG	Tue, Sep 25, 2001	13.33	13.70	13.32	13.54
2635	NYSE	AFG	Mon, Sep 24, 2001	12.73	13.85	12.73	13.32
2634	NYSE	AFG	Fri, Sep 21, 2001	13.25	13.26	12.23	12.49
2633	NYSE	AFG	Thu, Sep 20, 2001	13.90	13.90	13.01	13.33
2632	NYSE	AFG	Wed, Sep 19, 2001	13.87	14.00	13.30	14.00
2631	NYSE	AFG	Tue, Sep 18, 2001	14.07	14.10	13.65	13.97
2630	NYSE	AFG	Mon, Sep 17, 2001	14.50	14.50	13.77	14.07
2629	NYSE	AFG	Mon, Sep 10, 2001	14.40	14.90	14.39	14.86
2628	NYSE	AFG	Fri, Sep 7, 2001	15.19	15.23	14.60	14.79
2627	NYSE	AFG	Thu, Sep 6, 2001	15.60	15.61	15.13	15.27
2626	NYSE	AFG	Wed, Sep 5, 2001	15.57	15.67	15.48	15.65
2625	NYSE	AFG	Tue, Sep 4, 2001	15.62	15.84	15.47	15.57
2624	NYSE	AFG	Fri, Aug 31, 2001	15.59	15.63	15.48	15.61
2623	NYSE	AFG	Thu, Aug 30, 2001	15.60	15.67	15.49	15.53
2622	NYSE	AFG	Wed, Aug 29, 2001	15.79	15.81	15.53	15.63
2621	NYSE	AFG	Tue, Aug 28, 2001	15.87	15.91	15.67	15.69
2620	NYSE	AFG	Mon, Aug 27, 2001	15.90	15.93	15.86	15.87
2619	NYSE	AFG	Fri, Aug 24, 2001	15.87	15.91	15.75	15.87
2618	NYSE	AFG	Thu, Aug 23, 2001	15.69	15.93	15.69	15.87
2617	NYSE	AFG	Wed, Aug 22, 2001	15.63	15.80	15.53	15.69
2616	NYSE	AFG	Tue, Aug 21, 2001	15.91	15.94	15.63	15.67
2615	NYSE	AFG	Mon, Aug 20, 2001	15.70	15.95	15.70	15.91
2614	NYSE	AFG	Fri, Aug 17, 2001	15.93	15.93	15.67	15.74
2613	NYSE	AFG	Thu, Aug 16, 2001	15.78	15.99	15.71	15.98
2612	NYSE	AFG	Wed, Aug 15, 2001	15.83	15.90	15.74	15.77
2611	NYSE	AFG	Tue, Aug 14, 2001	16.07	16.07	15.73	15.83
2610	NYSE	AFG	Mon, Aug 13, 2001	15.98	16.07	15.97	16.07
2609	NYSE	AFG	Fri, Aug 10, 2001	15.87	16.14	15.69	15.98
2608	NYSE	AFG	Thu, Aug 9, 2001	15.82	16.00	15.51	15.90
2607	NYSE	AFG	Wed, Aug 8, 2001	15.60	15.93	15.54	15.75
2606	NYSE	AFG	Tue, Aug 7, 2001	15.53	15.60	15.35	15.60
2605	NYSE	AFG	Mon, Aug 6, 2001	15.40	15.71	15.30	15.47
2604	NYSE	AFG	Fri, Aug 3, 2001	15.33	15.53	14.33	15.43
2603	NYSE	AFG	Thu, Aug 2, 2001	19.10	19.10	13.93	15.13
2602	NYSE	AFG	Wed, Aug 1, 2001	19.72	19.77	19.55	19.58
2601	NYSE	AFG	Tue, Jul 31, 2001	19.63	19.70	19.60	19.65
2600	NYSE	AFG	Mon, Jul 30, 2001	19.70	19.82	19.67	19.73
2599	NYSE	AFG	Fri, Jul 27, 2001	19.66	19.71	19.53	19.70
2598	NYSE	AFG	Thu, Jul 26, 2001	19.10	19.67	19.10	19.66
2597	NYSE	AFG	Wed, Jul 25, 2001	19.17	19.18	18.89	19.01
2596	NYSE	AFG	Tue, Jul 24, 2001	19.13	19.30	18.91	19.17
2595	NYSE	AFG	Mon, Jul 23, 2001	18.93	19.27	18.89	19.21
2594	NYSE	AFG	Fri, Jul 20, 2001	19.60	19.61	18.93	18.97
2593	NYSE	AFG	Thu, Jul 19, 2001	20.08	20.09	19.50	19.51
2592	NYSE	AFG	Wed, Jul 18, 2001	19.97	20.28	19.97	20.07
2591	NYSE	AFG	Tue, Jul 17, 2001	20.13	20.23	20.03	20.13
2590	NYSE	AFG	Mon, Jul 16, 2001	20.23	20.33	19.99	19.99
2589	NYSE	AFG	Fri, Jul 13, 2001	20.08	20.50	20.07	20.16
2588	NYSE	AFG	Thu, Jul 12, 2001	20.00	20.20	20.00	20.03
2587	NYSE	AFG	Wed, Jul 11, 2001	19.63	20.03	19.50	20.01
2586	NYSE	AFG	Tue, Jul 10, 2001	19.93	19.96	19.71	19.87
2585	NYSE	AFG	Mon, Jul 9, 2001	19.67	20.17	19.59	19.99
2584	NYSE	AFG	Fri, Jul 6, 2001	20.00	20.00	19.65	19.67
2583	NYSE	AFG	Thu, Jul 5, 2001	19.77	20.05	19.77	20.00
2582	NYSE	AFG	Tue, Jul 3, 2001	20.16	20.17	19.72	19.85
2581	NYSE	AFG	Mon, Jul 2, 2001	20.20	20.35	20.03	20.17
2580	NYSE	AFG	Fri, Jun 29, 2001	19.57	20.20	19.57	20.00
2579	NYSE	AFG	Thu, Jun 28, 2001	19.41	19.66	19.35	19.57
2578	NYSE	AFG	Wed, Jun 27, 2001	18.93	19.51	18.93	19.41
2577	NYSE	AFG	Tue, Jun 26, 2001	18.92	19.43	18.90	18.93
2576	NYSE	AFG	Mon, Jun 25, 2001	18.93	19.01	18.92	18.92
2575	NYSE	AFG	Fri, Jun 22, 2001	19.29	19.29	18.80	18.97
2574	NYSE	AFG	Thu, Jun 21, 2001	18.73	19.33	18.73	19.29
2573	NYSE	AFG	Wed, Jun 20, 2001	18.71	19.05	18.71	18.83
2572	NYSE	AFG	Tue, Jun 19, 2001	19.00	19.00	18.70	18.70
2571	NYSE	AFG	Mon, Jun 18, 2001	19.07	19.07	18.82	18.96
2570	NYSE	AFG	Fri, Jun 15, 2001	18.50	19.20	18.47	19.07
2569	NYSE	AFG	Thu, Jun 14, 2001	19.05	19.20	18.77	18.79
2568	NYSE	AFG	Wed, Jun 13, 2001	18.73	19.07	18.73	19.06
2567	NYSE	AFG	Tue, Jun 12, 2001	19.17	19.17	18.85	18.89
2566	NYSE	AFG	Mon, Jun 11, 2001	18.77	19.21	18.73	19.19
2565	NYSE	AFG	Fri, Jun 8, 2001	18.50	19.07	18.13	18.93
2564	NYSE	AFG	Thu, Jun 7, 2001	18.47	18.53	18.23	18.27
2563	NYSE	AFG	Wed, Jun 6, 2001	18.47	18.61	18.33	18.51
2562	NYSE	AFG	Tue, Jun 5, 2001	18.47	18.56	18.41	18.43
2561	NYSE	AFG	Mon, Jun 4, 2001	18.65	18.67	18.43	18.55
2560	NYSE	AFG	Fri, Jun 1, 2001	18.73	18.73	18.54	18.61
2559	NYSE	AFG	Thu, May 31, 2001	19.13	19.17	18.63	18.73
2558	NYSE	AFG	Wed, May 30, 2001	18.30	19.19	18.21	19.09
2557	NYSE	AFG	Tue, May 29, 2001	18.40	18.45	18.31	18.35
2556	NYSE	AFG	Fri, May 25, 2001	18.37	18.60	18.30	18.46
2555	NYSE	AFG	Thu, May 24, 2001	18.20	18.55	18.20	18.41
2554	NYSE	AFG	Wed, May 23, 2001	18.49	18.49	18.11	18.23
2553	NYSE	AFG	Tue, May 22, 2001	18.45	18.53	18.39	18.48
2552	NYSE	AFG	Mon, May 21, 2001	18.42	18.45	18.41	18.45
2551	NYSE	AFG	Fri, May 18, 2001	18.50	18.50	18.33	18.42
2550	NYSE	AFG	Thu, May 17, 2001	18.46	18.53	18.10	18.53
2549	NYSE	AFG	Wed, May 16, 2001	18.49	18.57	18.46	18.46
2548	NYSE	AFG	Tue, May 15, 2001	18.30	18.49	18.11	18.49
2547	NYSE	AFG	Mon, May 14, 2001	18.07	18.30	17.73	18.29
2546	NYSE	AFG	Fri, May 11, 2001	18.00	18.07	17.90	18.00
2545	NYSE	AFG	Thu, May 10, 2001	18.30	18.30	17.71	18.06
2544	NYSE	AFG	Wed, May 9, 2001	17.98	18.30	17.93	18.02
2543	NYSE	AFG	Tue, May 8, 2001	17.97	18.24	17.56	18.24
2542	NYSE	AFG	Mon, May 7, 2001	18.30	18.55	18.07	18.07
2541	NYSE	AFG	Fri, May 4, 2001	17.53	18.30	17.49	18.27
2540	NYSE	AFG	Thu, May 3, 2001	17.48	17.67	17.31	17.49
2539	NYSE	AFG	Wed, May 2, 2001	17.61	17.61	17.32	17.35
2538	NYSE	AFG	Tue, May 1, 2001	17.67	17.73	17.61	17.66
2537	NYSE	AFG	Mon, Apr 30, 2001	17.77	17.90	17.60	17.73
2536	NYSE	AFG	Fri, Apr 27, 2001	17.05	17.52	17.00	17.52
2535	NYSE	AFG	Thu, Apr 26, 2001	16.89	17.07	16.87	17.01
2534	NYSE	AFG	Wed, Apr 25, 2001	16.79	16.89	16.78	16.89
2533	NYSE	AFG	Tue, Apr 24, 2001	16.87	16.90	16.78	16.79
2532	NYSE	AFG	Mon, Apr 23, 2001	16.83	16.90	16.83	16.87
2531	NYSE	AFG	Fri, Apr 20, 2001	17.23	17.23	16.76	16.91
2530	NYSE	AFG	Thu, Apr 19, 2001	16.59	17.09	16.59	17.01
2529	NYSE	AFG	Wed, Apr 18, 2001	16.89	16.89	16.33	16.53
2528	NYSE	AFG	Tue, Apr 17, 2001	16.67	16.91	16.64	16.89
2527	NYSE	AFG	Mon, Apr 16, 2001	16.62	16.70	16.32	16.67
2526	NYSE	AFG	Thu, Apr 12, 2001	16.17	16.62	16.17	16.62
2525	NYSE	AFG	Wed, Apr 11, 2001	16.31	16.43	16.26	16.29
2524	NYSE	AFG	Tue, Apr 10, 2001	15.93	16.34	15.90	16.34
2523	NYSE	AFG	Mon, Apr 9, 2001	16.04	16.24	15.91	16.01
2522	NYSE	AFG	Fri, Apr 6, 2001	16.37	16.37	15.83	15.97
2521	NYSE	AFG	Thu, Apr 5, 2001	16.07	16.47	16.05	16.43
2520	NYSE	AFG	Wed, Apr 4, 2001	15.77	16.20	15.77	16.01
2519	NYSE	AFG	Tue, Apr 3, 2001	15.81	15.93	15.53	15.60
2518	NYSE	AFG	Mon, Apr 2, 2001	16.20	16.66	16.03	16.05
2517	NYSE	AFG	Fri, Mar 30, 2001	15.69	16.46	15.69	16.07
2516	NYSE	AFG	Thu, Mar 29, 2001	15.47	15.99	15.43	15.69
2515	NYSE	AFG	Wed, Mar 28, 2001	15.48	15.67	15.33	15.47
2514	NYSE	AFG	Tue, Mar 27, 2001	15.58	15.63	15.38	15.55
2513	NYSE	AFG	Mon, Mar 26, 2001	15.41	16.07	15.41	15.66
2512	NYSE	AFG	Fri, Mar 23, 2001	15.31	15.85	15.20	15.33
2511	NYSE	AFG	Thu, Mar 22, 2001	15.05	15.47	14.92	15.31
2510	NYSE	AFG	Wed, Mar 21, 2001	15.07	15.20	14.81	15.09
2509	NYSE	AFG	Tue, Mar 20, 2001	15.13	15.40	14.95	15.10
2508	NYSE	AFG	Mon, Mar 19, 2001	15.05	15.13	14.53	15.00
2507	NYSE	AFG	Fri, Mar 16, 2001	15.10	15.31	15.03	15.05
2506	NYSE	AFG	Thu, Mar 15, 2001	15.30	15.40	15.23	15.23
2505	NYSE	AFG	Wed, Mar 14, 2001	15.75	15.75	15.27	15.27
2504	NYSE	AFG	Tue, Mar 13, 2001	16.00	16.00	15.36	15.75
2503	NYSE	AFG	Mon, Mar 12, 2001	15.81	16.16	15.79	15.87
2502	NYSE	AFG	Fri, Mar 9, 2001	15.95	15.95	15.49	15.81
2501	NYSE	AFG	Thu, Mar 8, 2001	15.80	16.00	15.80	15.97
2500	NYSE	AFG	Wed, Mar 7, 2001	15.93	15.99	15.79	15.85
2499	NYSE	AFG	Tue, Mar 6, 2001	15.94	15.99	15.80	15.93
2498	NYSE	AFG	Mon, Mar 5, 2001	16.00	16.00	15.69	15.93
2497	NYSE	AFG	Fri, Mar 2, 2001	15.86	16.03	15.79	16.00
2496	NYSE	AFG	Thu, Mar 1, 2001	16.00	16.00	15.85	15.99
2495	NYSE	AFG	Wed, Feb 28, 2001	16.07	16.07	15.72	16.00
2494	NYSE	AFG	Tue, Feb 27, 2001	15.99	16.12	15.80	16.00
2493	NYSE	AFG	Mon, Feb 26, 2001	16.00	16.07	15.83	15.90
2492	NYSE	AFG	Fri, Feb 23, 2001	16.07	16.07	15.58	16.00
2491	NYSE	AFG	Thu, Feb 22, 2001	16.13	16.14	15.43	15.98
2490	NYSE	AFG	Wed, Feb 21, 2001	16.39	16.46	16.00	16.27
2489	NYSE	AFG	Tue, Feb 20, 2001	16.59	16.63	16.17	16.23
2488	NYSE	AFG	Fri, Feb 16, 2001	17.32	17.33	16.30	16.43
2487	NYSE	AFG	Thu, Feb 15, 2001	17.67	17.67	17.25	17.65
2486	NYSE	AFG	Wed, Feb 14, 2001	17.81	17.83	17.67	17.75
2485	NYSE	AFG	Tue, Feb 13, 2001	17.69	17.90	17.39	17.73
2484	NYSE	AFG	Mon, Feb 12, 2001	17.90	17.90	17.68	17.83
2483	NYSE	AFG	Fri, Feb 9, 2001	18.20	18.20	17.90	17.90
2482	NYSE	AFG	Thu, Feb 8, 2001	18.23	18.39	17.90	18.26
2481	NYSE	AFG	Wed, Feb 7, 2001	18.19	18.21	17.93	18.09
2480	NYSE	AFG	Tue, Feb 6, 2001	19.07	19.07	17.30	18.23
2479	NYSE	AFG	Mon, Feb 5, 2001	17.62	19.33	17.43	19.33
2478	NYSE	AFG	Fri, Feb 2, 2001	17.17	17.87	17.17	17.55
2477	NYSE	AFG	Thu, Feb 1, 2001	17.73	17.79	17.26	17.27
2476	NYSE	AFG	Wed, Jan 31, 2001	17.61	17.87	17.49	17.87
2475	NYSE	AFG	Tue, Jan 30, 2001	17.57	18.33	17.49	17.68
2474	NYSE	AFG	Mon, Jan 29, 2001	17.58	18.00	17.55	17.71
2473	NYSE	AFG	Fri, Jan 26, 2001	17.88	17.88	17.46	17.58
2472	NYSE	AFG	Thu, Jan 25, 2001	17.17	17.83	17.13	17.79
2471	NYSE	AFG	Wed, Jan 24, 2001	16.83	17.17	16.83	17.13
2470	NYSE	AFG	Tue, Jan 23, 2001	17.00	17.04	16.50	16.83
2469	NYSE	AFG	Mon, Jan 22, 2001	16.21	17.13	16.21	17.00
2468	NYSE	AFG	Fri, Jan 19, 2001	16.04	16.21	15.83	16.21
2467	NYSE	AFG	Thu, Jan 18, 2001	16.04	16.08	15.67	16.08
2466	NYSE	AFG	Wed, Jan 17, 2001	15.83	16.13	15.58	16.13
2465	NYSE	AFG	Tue, Jan 16, 2001	15.71	16.17	15.63	15.88
2464	NYSE	AFG	Fri, Jan 12, 2001	16.42	16.42	14.96	15.71
2463	NYSE	AFG	Thu, Jan 11, 2001	16.58	16.58	15.96	16.46
2462	NYSE	AFG	Wed, Jan 10, 2001	16.04	16.67	15.88	16.58
2461	NYSE	AFG	Tue, Jan 9, 2001	16.42	16.58	16.08	16.21
2460	NYSE	AFG	Mon, Jan 8, 2001	16.00	16.58	16.00	16.46
2459	NYSE	AFG	Fri, Jan 5, 2001	16.71	16.83	15.92	15.92
2458	NYSE	AFG	Thu, Jan 4, 2001	17.88	17.88	16.67	16.71
2457	NYSE	AFG	Wed, Jan 3, 2001	17.71	18.17	17.67	17.88
2456	NYSE	AFG	Tue, Jan 2, 2001	17.71	17.88	17.63	17.71
2455	NYSE	AFG	Fri, Dec 29, 2000	17.33	18.13	17.33	17.71
2454	NYSE	AFG	Thu, Dec 28, 2000	16.83	17.29	16.75	17.21
2453	NYSE	AFG	Wed, Dec 27, 2000	16.17	16.67	16.17	16.67
2452	NYSE	AFG	Tue, Dec 26, 2000	16.25	16.54	16.08	16.29
2451	NYSE	AFG	Fri, Dec 22, 2000	15.42	16.58	15.42	16.33
2450	NYSE	AFG	Thu, Dec 21, 2000	15.50	15.75	15.50	15.58
2449	NYSE	AFG	Wed, Dec 20, 2000	16.00	16.08	15.63	15.63
2448	NYSE	AFG	Tue, Dec 19, 2000	15.63	16.08	15.54	16.00
2447	NYSE	AFG	Mon, Dec 18, 2000	15.21	15.96	15.21	15.75
2446	NYSE	AFG	Fri, Dec 15, 2000	13.42	15.33	13.42	15.33
2445	NYSE	AFG	Thu, Dec 14, 2000	13.04	13.46	12.88	13.08
2444	NYSE	AFG	Wed, Dec 13, 2000	14.13	14.13	13.08	13.21
2443	NYSE	AFG	Tue, Dec 12, 2000	14.50	14.54	14.13	14.13
2442	NYSE	AFG	Mon, Dec 11, 2000	14.42	14.83	14.08	14.63
2441	NYSE	AFG	Fri, Dec 8, 2000	13.67	14.42	13.67	14.42
2440	NYSE	AFG	Thu, Dec 7, 2000	13.00	13.67	12.92	13.67
2439	NYSE	AFG	Wed, Dec 6, 2000	12.71	13.21	12.71	13.00
2438	NYSE	AFG	Tue, Dec 5, 2000	12.75	12.83	12.50	12.63
2437	NYSE	AFG	Mon, Dec 4, 2000	12.54	12.75	12.46	12.67
2436	NYSE	AFG	Fri, Dec 1, 2000	12.63	12.75	12.58	12.67
2435	NYSE	AFG	Thu, Nov 30, 2000	13.04	13.08	12.58	12.71
2434	NYSE	AFG	Wed, Nov 29, 2000	13.25	13.29	13.04	13.08
2433	NYSE	AFG	Tue, Nov 28, 2000	13.33	13.38	13.04	13.17
2432	NYSE	AFG	Mon, Nov 27, 2000	13.67	13.67	13.29	13.42
2431	NYSE	AFG	Fri, Nov 24, 2000	13.54	13.71	13.54	13.58
2430	NYSE	AFG	Wed, Nov 22, 2000	13.83	13.83	13.33	13.58
2429	NYSE	AFG	Tue, Nov 21, 2000	13.96	14.00	13.75	13.83
2428	NYSE	AFG	Mon, Nov 20, 2000	14.04	14.08	13.92	14.00
2427	NYSE	AFG	Fri, Nov 17, 2000	14.13	14.46	14.04	14.08
2426	NYSE	AFG	Thu, Nov 16, 2000	13.96	14.21	13.96	14.13
2425	NYSE	AFG	Wed, Nov 15, 2000	14.08	14.08	13.96	14.00
2424	NYSE	AFG	Tue, Nov 14, 2000	13.92	14.04	13.92	14.00
2423	NYSE	AFG	Mon, Nov 13, 2000	14.04	14.13	13.71	13.92
2422	NYSE	AFG	Fri, Nov 10, 2000	14.17	14.63	14.04	14.13
2421	NYSE	AFG	Thu, Nov 9, 2000	14.17	14.46	14.17	14.29
2420	NYSE	AFG	Wed, Nov 8, 2000	14.04	14.42	14.04	14.08
2419	NYSE	AFG	Tue, Nov 7, 2000	13.58	14.17	13.58	14.17
2418	NYSE	AFG	Mon, Nov 6, 2000	13.63	14.00	13.58	13.67
2417	NYSE	AFG	Fri, Nov 3, 2000	13.79	13.79	13.54	13.54
2416	NYSE	AFG	Thu, Nov 2, 2000	14.08	14.17	13.79	13.83
2415	NYSE	AFG	Wed, Nov 1, 2000	14.21	14.38	14.00	14.04
2414	NYSE	AFG	Tue, Oct 31, 2000	14.33	14.54	14.25	14.29
2413	NYSE	AFG	Mon, Oct 30, 2000	13.42	14.33	13.42	14.08
2412	NYSE	AFG	Fri, Oct 27, 2000	12.71	13.67	12.71	13.58
2411	NYSE	AFG	Thu, Oct 26, 2000	13.38	13.46	12.67	12.71
2410	NYSE	AFG	Wed, Oct 25, 2000	13.33	13.50	13.17	13.29
2409	NYSE	AFG	Tue, Oct 24, 2000	13.13	13.50	13.13	13.29
2408	NYSE	AFG	Mon, Oct 23, 2000	13.33	13.33	13.04	13.13
2407	NYSE	AFG	Fri, Oct 20, 2000	13.17	13.54	13.17	13.42
2406	NYSE	AFG	Thu, Oct 19, 2000	12.75	13.46	12.75	13.17
2405	NYSE	AFG	Wed, Oct 18, 2000	12.71	12.92	12.46	12.88
2404	NYSE	AFG	Tue, Oct 17, 2000	12.92	12.96	12.71	12.79
2403	NYSE	AFG	Mon, Oct 16, 2000	13.46	13.50	12.92	12.92
2402	NYSE	AFG	Fri, Oct 13, 2000	13.00	13.33	13.00	13.33
2401	NYSE	AFG	Thu, Oct 12, 2000	13.54	13.54	13.00	13.08
2400	NYSE	AFG	Wed, Oct 11, 2000	13.75	13.88	13.54	13.54
2399	NYSE	AFG	Tue, Oct 10, 2000	14.17	14.33	13.96	13.96
2398	NYSE	AFG	Mon, Oct 9, 2000	14.33	14.42	14.17	14.17
2397	NYSE	AFG	Fri, Oct 6, 2000	14.71	14.79	14.33	14.33
2396	NYSE	AFG	Thu, Oct 5, 2000	14.88	14.96	14.71	14.75
2395	NYSE	AFG	Wed, Oct 4, 2000	15.04	15.25	14.83	14.88
2394	NYSE	AFG	Tue, Oct 3, 2000	15.25	15.29	15.00	15.04
2393	NYSE	AFG	Mon, Oct 2, 2000	15.46	15.46	15.17	15.38
2392	NYSE	AFG	Fri, Sep 29, 2000	15.67	15.79	15.42	15.46
2391	NYSE	AFG	Thu, Sep 28, 2000	15.58	15.83	15.58	15.75
2390	NYSE	AFG	Wed, Sep 27, 2000	15.58	15.67	15.46	15.50
2389	NYSE	AFG	Tue, Sep 26, 2000	16.08	16.17	15.75	15.75
2388	NYSE	AFG	Mon, Sep 25, 2000	16.33	16.33	16.00	16.00
2387	NYSE	AFG	Fri, Sep 22, 2000	16.21	16.46	16.21	16.33
2386	NYSE	AFG	Thu, Sep 21, 2000	16.29	16.33	16.21	16.25
2385	NYSE	AFG	Wed, Sep 20, 2000	16.75	16.92	16.13	16.29
2384	NYSE	AFG	Tue, Sep 19, 2000	16.42	16.92	16.38	16.83
2383	NYSE	AFG	Mon, Sep 18, 2000	16.63	16.67	16.33	16.33
2382	NYSE	AFG	Fri, Sep 15, 2000	16.58	16.75	16.58	16.63
2381	NYSE	AFG	Thu, Sep 14, 2000	16.67	17.08	16.63	16.92
2380	NYSE	AFG	Wed, Sep 13, 2000	16.92	17.04	16.58	16.67
2379	NYSE	AFG	Tue, Sep 12, 2000	16.96	17.08	16.88	16.88
2378	NYSE	AFG	Mon, Sep 11, 2000	16.50	17.04	16.50	17.00
2377	NYSE	AFG	Fri, Sep 8, 2000	16.17	16.42	16.17	16.42
2376	NYSE	AFG	Thu, Sep 7, 2000	17.00	17.00	16.13	16.17
2375	NYSE	AFG	Wed, Sep 6, 2000	16.83	17.08	16.75	17.04
2374	NYSE	AFG	Tue, Sep 5, 2000	16.50	16.92	16.46	16.75
2373	NYSE	AFG	Fri, Sep 1, 2000	16.54	16.58	16.42	16.50
2372	NYSE	AFG	Thu, Aug 31, 2000	16.50	16.83	16.33	16.54
2371	NYSE	AFG	Wed, Aug 30, 2000	16.04	16.58	16.04	16.54
2370	NYSE	AFG	Tue, Aug 29, 2000	15.96	16.13	15.92	16.13
2369	NYSE	AFG	Mon, Aug 28, 2000	15.96	16.29	15.96	15.96
2368	NYSE	AFG	Fri, Aug 25, 2000	16.08	16.13	15.96	15.96
2367	NYSE	AFG	Thu, Aug 24, 2000	16.08	16.13	16.04	16.08
2366	NYSE	AFG	Wed, Aug 23, 2000	16.21	16.21	16.04	16.04
2365	NYSE	AFG	Tue, Aug 22, 2000	16.29	16.29	16.04	16.25
2364	NYSE	AFG	Mon, Aug 21, 2000	16.42	16.50	16.08	16.29
2363	NYSE	AFG	Fri, Aug 18, 2000	15.92	16.13	15.83	16.04
2362	NYSE	AFG	Thu, Aug 17, 2000	16.08	16.13	16.04	16.04
2361	NYSE	AFG	Wed, Aug 16, 2000	16.29	16.42	16.13	16.17
2360	NYSE	AFG	Tue, Aug 15, 2000	16.42	16.46	16.17	16.21
2359	NYSE	AFG	Mon, Aug 14, 2000	16.67	16.71	16.50	16.54
2358	NYSE	AFG	Fri, Aug 11, 2000	16.42	16.88	16.42	16.71
2357	NYSE	AFG	Thu, Aug 10, 2000	16.75	16.75	16.33	16.33
2356	NYSE	AFG	Wed, Aug 9, 2000	16.96	17.00	16.67	16.79
2355	NYSE	AFG	Tue, Aug 8, 2000	16.50	16.92	16.38	16.92
2354	NYSE	AFG	Mon, Aug 7, 2000	16.46	16.58	16.38	16.50
2353	NYSE	AFG	Fri, Aug 4, 2000	16.83	17.00	16.67	16.71
2352	NYSE	AFG	Thu, Aug 3, 2000	16.38	16.88	16.38	16.75
2351	NYSE	AFG	Wed, Aug 2, 2000	16.29	16.50	16.21	16.29
2350	NYSE	AFG	Tue, Aug 1, 2000	16.63	16.67	16.38	16.42
2349	NYSE	AFG	Mon, Jul 31, 2000	16.33	16.79	16.25	16.67
2348	NYSE	AFG	Fri, Jul 28, 2000	16.21	16.33	16.13	16.21
2347	NYSE	AFG	Thu, Jul 27, 2000	16.17	16.63	16.08	16.13
2346	NYSE	AFG	Wed, Jul 26, 2000	15.88	16.25	15.88	16.25
2345	NYSE	AFG	Tue, Jul 25, 2000	15.71	15.83	15.58	15.75
2344	NYSE	AFG	Mon, Jul 24, 2000	16.00	16.00	15.79	15.79
2343	NYSE	AFG	Fri, Jul 21, 2000	16.29	16.42	15.92	15.92
2342	NYSE	AFG	Thu, Jul 20, 2000	16.54	16.67	16.21	16.21
2341	NYSE	AFG	Wed, Jul 19, 2000	16.58	16.83	16.29	16.46
2340	NYSE	AFG	Tue, Jul 18, 2000	16.75	16.88	16.42	16.54
2339	NYSE	AFG	Mon, Jul 17, 2000	17.38	17.42	16.75	16.75
2338	NYSE	AFG	Fri, Jul 14, 2000	17.25	17.29	17.17	17.21
2337	NYSE	AFG	Thu, Jul 13, 2000	17.63	17.63	17.13	17.21
2336	NYSE	AFG	Wed, Jul 12, 2000	17.13	17.75	17.08	17.71
2335	NYSE	AFG	Tue, Jul 11, 2000	17.29	17.38	17.25	17.25
2334	NYSE	AFG	Mon, Jul 10, 2000	17.13	17.29	17.08	17.25
2333	NYSE	AFG	Fri, Jul 7, 2000	16.88	17.25	16.83	17.04
2332	NYSE	AFG	Thu, Jul 6, 2000	17.17	17.21	16.58	16.79
2331	NYSE	AFG	Wed, Jul 5, 2000	16.83	17.33	16.71	17.25
2330	NYSE	AFG	Mon, Jul 3, 2000	16.54	16.96	16.54	16.92
2329	NYSE	AFG	Fri, Jun 30, 2000	17.33	18.13	16.25	16.55
2328	NYSE	AFG	Thu, Jun 29, 2000	17.83	18.04	17.79	17.96
2327	NYSE	AFG	Wed, Jun 28, 2000	17.46	17.96	17.46	17.88
2326	NYSE	AFG	Tue, Jun 27, 2000	17.63	17.79	17.54	17.54
2325	NYSE	AFG	Mon, Jun 26, 2000	17.71	17.71	17.50	17.63
2324	NYSE	AFG	Fri, Jun 23, 2000	17.50	18.13	17.46	17.67
2323	NYSE	AFG	Thu, Jun 22, 2000	17.83	17.83	17.42	17.42
2322	NYSE	AFG	Wed, Jun 21, 2000	17.67	17.83	17.63	17.75
2321	NYSE	AFG	Tue, Jun 20, 2000	18.00	18.04	17.50	17.58
2320	NYSE	AFG	Mon, Jun 19, 2000	18.25	18.25	17.92	17.92
2319	NYSE	AFG	Fri, Jun 16, 2000	17.92	18.46	17.88	18.33
2318	NYSE	AFG	Thu, Jun 15, 2000	18.33	18.46	18.17	18.21
2317	NYSE	AFG	Wed, Jun 14, 2000	18.50	18.58	18.29	18.38
2316	NYSE	AFG	Tue, Jun 13, 2000	18.54	18.58	18.46	18.58
2315	NYSE	AFG	Mon, Jun 12, 2000	18.13	18.63	17.92	18.63
2314	NYSE	AFG	Fri, Jun 9, 2000	18.33	18.33	18.08	18.21
2313	NYSE	AFG	Thu, Jun 8, 2000	18.67	18.67	18.38	18.38
2312	NYSE	AFG	Wed, Jun 7, 2000	18.54	18.79	18.42	18.71
2311	NYSE	AFG	Tue, Jun 6, 2000	18.58	18.63	18.33	18.63
2310	NYSE	AFG	Mon, Jun 5, 2000	19.00	19.08	18.63	18.71
2309	NYSE	AFG	Fri, Jun 2, 2000	19.08	19.33	19.00	19.04
2308	NYSE	AFG	Thu, Jun 1, 2000	18.63	19.00	18.63	18.96
2307	NYSE	AFG	Wed, May 31, 2000	18.63	18.71	18.25	18.63
2306	NYSE	AFG	Tue, May 30, 2000	18.00	18.54	18.00	18.50
2305	NYSE	AFG	Fri, May 26, 2000	17.83	18.29	17.83	17.96
2304	NYSE	AFG	Thu, May 25, 2000	18.63	18.63	17.79	17.83
2303	NYSE	AFG	Wed, May 24, 2000	17.67	18.71	17.67	18.54
2302	NYSE	AFG	Tue, May 23, 2000	17.96	17.96	17.67	17.67
2301	NYSE	AFG	Mon, May 22, 2000	17.71	17.88	17.46	17.88
2300	NYSE	AFG	Fri, May 19, 2000	17.92	17.92	17.38	17.54
2299	NYSE	AFG	Thu, May 18, 2000	17.75	18.13	17.75	18.00
2298	NYSE	AFG	Wed, May 17, 2000	18.08	18.08	17.38	17.83
2297	NYSE	AFG	Tue, May 16, 2000	18.13	18.29	18.04	18.17
2296	NYSE	AFG	Mon, May 15, 2000	17.83	18.08	17.83	18.04
2295	NYSE	AFG	Fri, May 12, 2000	18.13	18.38	17.58	17.75
2294	NYSE	AFG	Thu, May 11, 2000	17.75	18.25	17.73	18.21
2293	NYSE	AFG	Wed, May 10, 2000	17.75	18.08	17.54	17.75
2292	NYSE	AFG	Tue, May 9, 2000	17.54	17.92	17.54	17.88
2291	NYSE	AFG	Mon, May 8, 2000	16.96	17.38	16.96	17.38
2290	NYSE	AFG	Fri, May 5, 2000	17.21	17.63	17.21	17.25
2289	NYSE	AFG	Thu, May 4, 2000	16.71	17.71	16.67	17.29
2288	NYSE	AFG	Wed, May 3, 2000	17.21	17.21	16.58	16.63
2287	NYSE	AFG	Tue, May 2, 2000	17.33	17.38	16.96	17.25
2286	NYSE	AFG	Mon, May 1, 2000	16.88	17.50	16.88	17.50
2285	NYSE	AFG	Fri, Apr 28, 2000	16.96	17.08	16.79	16.96
2284	NYSE	AFG	Thu, Apr 27, 2000	17.58	17.58	16.92	16.96
2283	NYSE	AFG	Wed, Apr 26, 2000	17.54	17.92	17.50	17.71
2282	NYSE	AFG	Tue, Apr 25, 2000	17.00	17.42	17.00	17.38
2281	NYSE	AFG	Mon, Apr 24, 2000	16.71	17.17	16.63	16.92
2280	NYSE	AFG	Thu, Apr 20, 2000	16.96	16.96	16.58	16.63
2279	NYSE	AFG	Wed, Apr 19, 2000	17.21	17.33	17.04	17.04
2278	NYSE	AFG	Tue, Apr 18, 2000	17.08	17.29	17.04	17.29
2277	NYSE	AFG	Mon, Apr 17, 2000	17.38	17.42	16.83	17.00
2276	NYSE	AFG	Fri, Apr 14, 2000	17.88	17.92	17.38	17.46
2275	NYSE	AFG	Thu, Apr 13, 2000	18.13	18.17	17.96	18.04
2274	NYSE	AFG	Wed, Apr 12, 2000	17.71	18.50	17.71	18.13
2273	NYSE	AFG	Tue, Apr 11, 2000	17.71	18.29	17.71	17.96
2272	NYSE	AFG	Mon, Apr 10, 2000	17.83	17.83	17.42	17.71
2271	NYSE	AFG	Fri, Apr 7, 2000	18.08	18.08	17.96	17.96
2270	NYSE	AFG	Thu, Apr 6, 2000	18.42	18.42	17.71	18.00
2269	NYSE	AFG	Wed, Apr 5, 2000	17.92	18.42	17.71	18.33
2268	NYSE	AFG	Tue, Apr 4, 2000	18.79	18.83	17.88	18.04
2267	NYSE	AFG	Mon, Apr 3, 2000	18.79	18.96	18.08	18.96
2266	NYSE	AFG	Fri, Mar 31, 2000	17.92	19.33	17.88	19.08
2265	NYSE	AFG	Thu, Mar 30, 2000	17.00	18.25	17.00	17.92
2264	NYSE	AFG	Wed, Mar 29, 2000	16.71	17.00	16.67	17.00
2263	NYSE	AFG	Tue, Mar 28, 2000	15.63	16.75	15.63	16.67
2262	NYSE	AFG	Mon, Mar 27, 2000	16.04	16.13	15.63	15.63
2261	NYSE	AFG	Fri, Mar 24, 2000	15.79	16.38	15.79	15.96
2260	NYSE	AFG	Thu, Mar 23, 2000	15.54	16.17	15.46	15.96
2259	NYSE	AFG	Wed, Mar 22, 2000	16.00	16.00	15.42	15.54
2258	NYSE	AFG	Tue, Mar 21, 2000	14.83	16.08	14.83	16.04
2257	NYSE	AFG	Mon, Mar 20, 2000	15.00	15.00	14.67	14.88
2256	NYSE	AFG	Fri, Mar 17, 2000	13.92	15.08	13.92	14.96
2255	NYSE	AFG	Thu, Mar 16, 2000	14.13	15.29	14.08	14.88
2254	NYSE	AFG	Wed, Mar 15, 2000	13.54	14.00	13.42	13.96
2253	NYSE	AFG	Tue, Mar 14, 2000	13.46	13.63	13.38	13.46
2252	NYSE	AFG	Mon, Mar 13, 2000	13.54	13.54	13.25	13.42
2251	NYSE	AFG	Fri, Mar 10, 2000	13.46	13.67	13.42	13.54
2250	NYSE	AFG	Thu, Mar 9, 2000	13.63	13.63	13.38	13.46
2249	NYSE	AFG	Wed, Mar 8, 2000	13.50	13.50	13.33	13.46
2248	NYSE	AFG	Tue, Mar 7, 2000	13.67	13.92	13.42	13.63
2247	NYSE	AFG	Mon, Mar 6, 2000	13.46	13.67	13.33	13.58
2246	NYSE	AFG	Fri, Mar 3, 2000	13.67	13.92	13.54	13.63
2245	NYSE	AFG	Thu, Mar 2, 2000	13.50	13.79	13.48	13.75
2244	NYSE	AFG	Wed, Mar 1, 2000	14.00	14.17	13.33	13.33
2243	NYSE	AFG	Tue, Feb 29, 2000	14.17	14.33	14.00	14.00
2242	NYSE	AFG	Mon, Feb 28, 2000	14.04	14.46	13.92	14.25
2241	NYSE	AFG	Fri, Feb 25, 2000	13.96	14.13	13.92	14.13
2240	NYSE	AFG	Thu, Feb 24, 2000	14.08	14.17	13.79	13.79
2239	NYSE	AFG	Wed, Feb 23, 2000	13.92	14.29	13.75	14.08
2238	NYSE	AFG	Tue, Feb 22, 2000	13.13	14.63	13.00	13.92
2237	NYSE	AFG	Fri, Feb 18, 2000	13.33	13.50	12.96	12.96
2236	NYSE	AFG	Thu, Feb 17, 2000	13.88	13.88	13.25	13.25
2235	NYSE	AFG	Wed, Feb 16, 2000	12.71	13.58	12.71	13.54
2234	NYSE	AFG	Tue, Feb 15, 2000	12.33	12.63	12.29	12.54
2233	NYSE	AFG	Mon, Feb 14, 2000	12.58	12.83	12.25	12.33
2232	NYSE	AFG	Fri, Feb 11, 2000	12.79	13.08	12.58	12.58
2231	NYSE	AFG	Thu, Feb 10, 2000	13.25	13.33	12.79	12.79
2230	NYSE	AFG	Wed, Feb 9, 2000	13.75	13.83	13.08	13.25
2229	NYSE	AFG	Tue, Feb 8, 2000	13.54	13.71	13.33	13.71
2228	NYSE	AFG	Mon, Feb 7, 2000	13.96	13.96	13.50	13.58
2227	NYSE	AFG	Fri, Feb 4, 2000	13.92	14.13	13.67	14.04
2226	NYSE	AFG	Thu, Feb 3, 2000	14.17	14.17	13.50	13.92
2225	NYSE	AFG	Wed, Feb 2, 2000	14.08	14.42	13.83	14.25
2224	NYSE	AFG	Tue, Feb 1, 2000	14.29	14.29	13.83	14.08
2223	NYSE	AFG	Mon, Jan 31, 2000	14.13	14.42	13.79	14.25
2222	NYSE	AFG	Fri, Jan 28, 2000	14.54	14.58	14.21	14.42
2221	NYSE	AFG	Thu, Jan 27, 2000	14.71	14.83	14.50	14.63
2220	NYSE	AFG	Wed, Jan 26, 2000	14.79	14.79	14.33	14.67
2219	NYSE	AFG	Tue, Jan 25, 2000	14.75	14.79	14.58	14.71
2218	NYSE	AFG	Mon, Jan 24, 2000	15.29	15.29	14.67	14.88
2217	NYSE	AFG	Fri, Jan 21, 2000	15.21	15.29	15.04	15.17
2216	NYSE	AFG	Thu, Jan 20, 2000	15.83	15.83	15.00	15.00
2215	NYSE	AFG	Wed, Jan 19, 2000	15.75	15.92	15.63	15.79
2214	NYSE	AFG	Tue, Jan 18, 2000	16.00	16.13	15.67	15.88
2213	NYSE	AFG	Fri, Jan 14, 2000	16.46	16.50	16.17	16.17
2212	NYSE	AFG	Thu, Jan 13, 2000	15.96	16.50	15.96	16.38
2211	NYSE	AFG	Wed, Jan 12, 2000	16.25	16.42	16.13	16.13
2210	NYSE	AFG	Tue, Jan 11, 2000	16.25	16.33	16.21	16.21
2209	NYSE	AFG	Mon, Jan 10, 2000	17.08	17.29	16.63	16.75
2208	NYSE	AFG	Fri, Jan 7, 2000	16.54	17.33	16.54	17.17
2207	NYSE	AFG	Thu, Jan 6, 2000	16.29	16.71	15.88	16.50
2206	NYSE	AFG	Wed, Jan 5, 2000	16.42	16.79	16.08	16.08
2205	NYSE	AFG	Tue, Jan 4, 2000	16.75	16.75	16.08	16.50
2204	NYSE	AFG	Mon, Jan 3, 2000	17.42	17.42	16.75	16.88
2203	NYSE	AFG	Fri, Dec 31, 1999	17.71	17.88	17.58	17.58
2202	NYSE	AFG	Thu, Dec 30, 1999	17.58	17.92	17.54	17.54
2201	NYSE	AFG	Wed, Dec 29, 1999	17.46	17.58	17.42	17.50
2200	NYSE	AFG	Tue, Dec 28, 1999	17.33	18.17	17.25	17.50
2199	NYSE	AFG	Mon, Dec 27, 1999	17.08	17.71	16.88	17.46
2198	NYSE	AFG	Thu, Dec 23, 1999	16.92	17.38	16.79	17.25
2197	NYSE	AFG	Wed, Dec 22, 1999	16.58	16.88	16.33	16.83
2196	NYSE	AFG	Tue, Dec 21, 1999	16.79	16.92	16.50	16.75
2195	NYSE	AFG	Mon, Dec 20, 1999	17.04	17.08	16.79	16.92
2194	NYSE	AFG	Fri, Dec 17, 1999	17.00	17.17	16.75	16.96
2193	NYSE	AFG	Thu, Dec 16, 1999	17.08	17.54	17.00	17.29
2192	NYSE	AFG	Wed, Dec 15, 1999	16.79	17.29	16.71	17.08
2191	NYSE	AFG	Tue, Dec 14, 1999	16.75	16.96	16.71	16.88
2190	NYSE	AFG	Mon, Dec 13, 1999	16.96	16.96	16.75	16.79
2189	NYSE	AFG	Fri, Dec 10, 1999	16.71	17.17	16.71	16.88
2188	NYSE	AFG	Thu, Dec 9, 1999	16.83	16.88	16.71	16.83
2187	NYSE	AFG	Wed, Dec 8, 1999	17.29	17.54	16.75	16.88
2186	NYSE	AFG	Tue, Dec 7, 1999	17.08	17.58	17.04	17.38
2185	NYSE	AFG	Mon, Dec 6, 1999	17.50	17.63	17.33	17.46
2184	NYSE	AFG	Fri, Dec 3, 1999	17.71	18.08	17.50	17.50
2183	NYSE	AFG	Thu, Dec 2, 1999	17.71	17.79	17.58	17.79
2182	NYSE	AFG	Wed, Dec 1, 1999	17.79	17.79	17.54	17.75
2181	NYSE	AFG	Tue, Nov 30, 1999	18.00	18.00	17.88	17.96
2180	NYSE	AFG	Mon, Nov 29, 1999	18.29	18.29	17.75	17.83
2179	NYSE	AFG	Fri, Nov 26, 1999	18.25	18.33	18.21	18.29
2178	NYSE	AFG	Wed, Nov 24, 1999	18.33	18.38	18.17	18.33
2177	NYSE	AFG	Tue, Nov 23, 1999	18.33	18.38	18.17	18.38
2176	NYSE	AFG	Mon, Nov 22, 1999	18.67	18.71	18.38	18.42
2175	NYSE	AFG	Fri, Nov 19, 1999	18.67	18.92	18.46	18.75
2174	NYSE	AFG	Thu, Nov 18, 1999	18.88	19.33	18.67	18.71
2173	NYSE	AFG	Wed, Nov 17, 1999	19.04	19.08	18.88	18.92
2172	NYSE	AFG	Tue, Nov 16, 1999	19.04	19.08	18.88	19.08
2171	NYSE	AFG	Mon, Nov 15, 1999	19.25	19.25	18.92	18.96
2170	NYSE	AFG	Fri, Nov 12, 1999	19.29	19.29	19.00	19.17
2169	NYSE	AFG	Thu, Nov 11, 1999	19.21	19.21	18.92	18.96
2168	NYSE	AFG	Wed, Nov 10, 1999	19.50	19.50	19.17	19.17
2167	NYSE	AFG	Tue, Nov 9, 1999	19.83	19.83	19.33	19.46
2166	NYSE	AFG	Mon, Nov 8, 1999	20.00	20.13	19.88	19.92
2165	NYSE	AFG	Fri, Nov 5, 1999	19.54	20.17	19.42	20.00
2164	NYSE	AFG	Thu, Nov 4, 1999	19.54	19.92	19.38	19.50
2163	NYSE	AFG	Wed, Nov 3, 1999	19.50	19.88	19.50	19.54
2162	NYSE	AFG	Tue, Nov 2, 1999	19.33	19.92	19.33	19.58
2161	NYSE	AFG	Mon, Nov 1, 1999	19.42	19.42	18.96	19.21
2160	NYSE	AFG	Fri, Oct 29, 1999	19.58	20.17	19.58	19.75
2159	NYSE	AFG	Thu, Oct 28, 1999	18.83	19.46	18.83	19.42
2158	NYSE	AFG	Wed, Oct 27, 1999	18.00	19.08	18.00	18.88
2157	NYSE	AFG	Tue, Oct 26, 1999	19.50	19.63	18.75	18.75
2156	NYSE	AFG	Mon, Oct 25, 1999	18.33	19.08	18.33	19.08
2155	NYSE	AFG	Fri, Oct 22, 1999	17.08	18.67	17.08	18.50
2154	NYSE	AFG	Thu, Oct 21, 1999	17.04	17.13	16.88	16.92
2153	NYSE	AFG	Wed, Oct 20, 1999	17.29	17.29	16.92	17.13
2152	NYSE	AFG	Tue, Oct 19, 1999	17.50	17.96	17.17	17.17
2151	NYSE	AFG	Mon, Oct 18, 1999	17.38	17.42	17.13	17.33
2150	NYSE	AFG	Fri, Oct 15, 1999	17.67	17.67	17.21	17.46
2149	NYSE	AFG	Thu, Oct 14, 1999	17.63	17.92	17.54	17.75
2148	NYSE	AFG	Wed, Oct 13, 1999	18.00	18.00	17.63	17.79
2147	NYSE	AFG	Tue, Oct 12, 1999	18.38	18.38	18.17	18.21
2146	NYSE	AFG	Mon, Oct 11, 1999	18.42	18.46	18.13	18.46
2145	NYSE	AFG	Fri, Oct 8, 1999	18.42	18.50	18.33	18.38
2144	NYSE	AFG	Thu, Oct 7, 1999	18.42	18.67	18.38	18.46
2143	NYSE	AFG	Wed, Oct 6, 1999	18.38	18.63	18.38	18.46
2142	NYSE	AFG	Tue, Oct 5, 1999	18.42	18.63	18.29	18.38
2141	NYSE	AFG	Mon, Oct 4, 1999	18.13	18.67	18.13	18.46
2140	NYSE	AFG	Fri, Oct 1, 1999	18.71	18.71	18.13	18.29
2139	NYSE	AFG	Thu, Sep 30, 1999	18.04	18.79	18.04	18.71
2138	NYSE	AFG	Wed, Sep 29, 1999	18.25	18.29	18.00	18.00
2137	NYSE	AFG	Tue, Sep 28, 1999	17.83	18.46	17.71	18.33
2136	NYSE	AFG	Mon, Sep 27, 1999	17.79	18.33	17.79	17.92
2135	NYSE	AFG	Fri, Sep 24, 1999	18.17	18.17	17.79	17.79
2134	NYSE	AFG	Thu, Sep 23, 1999	18.58	18.75	18.13	18.13
2133	NYSE	AFG	Wed, Sep 22, 1999	18.38	19.00	18.33	18.50
2132	NYSE	AFG	Tue, Sep 21, 1999	18.75	18.75	18.46	18.46
2131	NYSE	AFG	Mon, Sep 20, 1999	18.75	19.00	18.71	18.75
2130	NYSE	AFG	Fri, Sep 17, 1999	18.29	19.00	18.25	18.79
2129	NYSE	AFG	Thu, Sep 16, 1999	18.67	18.67	18.25	18.25
2128	NYSE	AFG	Wed, Sep 15, 1999	18.75	18.96	18.75	18.79
2127	NYSE	AFG	Tue, Sep 14, 1999	18.92	19.08	18.67	18.67
2126	NYSE	AFG	Mon, Sep 13, 1999	18.96	19.08	18.83	18.92
2125	NYSE	AFG	Fri, Sep 10, 1999	19.00	19.21	18.92	18.96
2124	NYSE	AFG	Thu, Sep 9, 1999	18.75	19.13	18.71	19.04
2123	NYSE	AFG	Wed, Sep 8, 1999	18.88	19.04	18.79	18.83
2122	NYSE	AFG	Tue, Sep 7, 1999	19.04	19.04	18.83	18.88
2121	NYSE	AFG	Fri, Sep 3, 1999	18.88	19.25	18.88	19.04
2120	NYSE	AFG	Thu, Sep 2, 1999	19.38	19.38	18.79	18.79
2119	NYSE	AFG	Wed, Sep 1, 1999	19.67	19.67	19.21	19.29
2118	NYSE	AFG	Tue, Aug 31, 1999	19.42	19.79	19.42	19.67
2117	NYSE	AFG	Mon, Aug 30, 1999	19.92	19.92	19.42	19.42
2116	NYSE	AFG	Fri, Aug 27, 1999	20.13	20.17	19.83	19.83
2115	NYSE	AFG	Thu, Aug 26, 1999	20.29	20.29	19.92	20.13
2114	NYSE	AFG	Wed, Aug 25, 1999	20.33	20.38	20.08	20.21
2113	NYSE	AFG	Tue, Aug 24, 1999	20.21	20.33	20.00	20.29
2112	NYSE	AFG	Mon, Aug 23, 1999	20.42	20.58	20.25	20.29
2111	NYSE	AFG	Fri, Aug 20, 1999	20.42	20.92	20.33	20.42
2110	NYSE	AFG	Thu, Aug 19, 1999	20.17	20.58	20.04	20.50
2109	NYSE	AFG	Wed, Aug 18, 1999	20.33	20.33	20.04	20.29
2108	NYSE	AFG	Tue, Aug 17, 1999	20.13	20.50	20.04	20.50
2107	NYSE	AFG	Mon, Aug 16, 1999	20.00	20.42	19.96	20.29
2106	NYSE	AFG	Fri, Aug 13, 1999	20.50	20.50	19.96	20.00
2105	NYSE	AFG	Thu, Aug 12, 1999	20.38	20.38	20.08	20.33
2104	NYSE	AFG	Wed, Aug 11, 1999	20.71	20.71	20.33	20.54
2103	NYSE	AFG	Tue, Aug 10, 1999	21.08	21.08	20.08	20.54
2102	NYSE	AFG	Mon, Aug 9, 1999	20.92	21.75	20.92	21.17
2101	NYSE	AFG	Fri, Aug 6, 1999	21.17	21.17	20.83	21.08
2100	NYSE	AFG	Thu, Aug 5, 1999	21.33	21.38	21.08	21.21
2099	NYSE	AFG	Wed, Aug 4, 1999	21.83	22.00	21.71	21.79
2098	NYSE	AFG	Tue, Aug 3, 1999	22.00	22.00	21.42	21.79
2097	NYSE	AFG	Mon, Aug 2, 1999	21.67	22.42	21.54	22.04
2096	NYSE	AFG	Fri, Jul 30, 1999	22.00	22.25	21.58	21.83
2095	NYSE	AFG	Thu, Jul 29, 1999	22.13	22.13	21.75	21.88
2094	NYSE	AFG	Wed, Jul 28, 1999	22.63	22.63	21.96	22.00
2093	NYSE	AFG	Tue, Jul 27, 1999	22.58	22.67	22.38	22.58
2092	NYSE	AFG	Mon, Jul 26, 1999	22.67	22.67	22.38	22.42
2091	NYSE	AFG	Fri, Jul 23, 1999	22.92	23.00	22.42	22.63
2090	NYSE	AFG	Thu, Jul 22, 1999	23.33	23.33	22.83	23.08
2089	NYSE	AFG	Wed, Jul 21, 1999	23.29	23.46	23.17	23.42
2088	NYSE	AFG	Tue, Jul 20, 1999	23.50	23.54	23.29	23.29
2087	NYSE	AFG	Mon, Jul 19, 1999	23.33	23.63	23.25	23.63
2086	NYSE	AFG	Fri, Jul 16, 1999	23.54	23.54	23.17	23.42
2085	NYSE	AFG	Thu, Jul 15, 1999	23.33	23.58	23.33	23.58
2084	NYSE	AFG	Wed, Jul 14, 1999	23.25	23.42	23.21	23.38
2083	NYSE	AFG	Tue, Jul 13, 1999	23.21	23.50	23.21	23.29
2082	NYSE	AFG	Mon, Jul 12, 1999	23.08	23.54	23.08	23.54
2081	NYSE	AFG	Fri, Jul 9, 1999	22.75	23.08	22.75	23.08
2080	NYSE	AFG	Thu, Jul 8, 1999	22.42	22.92	22.42	22.92
2079	NYSE	AFG	Wed, Jul 7, 1999	22.67	22.92	22.13	22.46
2078	NYSE	AFG	Tue, Jul 6, 1999	22.63	22.63	22.38	22.54
2077	NYSE	AFG	Fri, Jul 2, 1999	22.71	22.83	22.42	22.46
2076	NYSE	AFG	Thu, Jul 1, 1999	22.67	22.96	22.54	22.63
2075	NYSE	AFG	Wed, Jun 30, 1999	22.88	22.88	22.63	22.71
2074	NYSE	AFG	Tue, Jun 29, 1999	22.67	22.96	22.29	22.96
2073	NYSE	AFG	Mon, Jun 28, 1999	22.67	22.83	22.63	22.67
2072	NYSE	AFG	Fri, Jun 25, 1999	22.83	23.00	22.75	22.79
2071	NYSE	AFG	Thu, Jun 24, 1999	22.96	22.96	22.83	22.92
2070	NYSE	AFG	Wed, Jun 23, 1999	22.71	22.79	22.67	22.79
2069	NYSE	AFG	Tue, Jun 22, 1999	22.63	22.83	22.58	22.79
2068	NYSE	AFG	Mon, Jun 21, 1999	22.75	22.75	22.58	22.67
2067	NYSE	AFG	Fri, Jun 18, 1999	22.75	22.96	22.67	22.75
2066	NYSE	AFG	Thu, Jun 17, 1999	22.79	23.08	22.71	22.92
2065	NYSE	AFG	Wed, Jun 16, 1999	22.67	23.21	22.67	22.96
2064	NYSE	AFG	Tue, Jun 15, 1999	22.83	23.08	22.67	22.67
2063	NYSE	AFG	Mon, Jun 14, 1999	22.33	23.00	22.33	22.83
2062	NYSE	AFG	Fri, Jun 11, 1999	22.38	22.67	22.33	22.33
2061	NYSE	AFG	Thu, Jun 10, 1999	22.42	22.67	22.38	22.46
2060	NYSE	AFG	Wed, Jun 9, 1999	22.54	22.71	22.42	22.50
2059	NYSE	AFG	Tue, Jun 8, 1999	22.42	22.92	22.42	22.58
2058	NYSE	AFG	Mon, Jun 7, 1999	22.67	22.75	22.38	22.50
2057	NYSE	AFG	Fri, Jun 4, 1999	22.50	22.63	22.33	22.54
2056	NYSE	AFG	Thu, Jun 3, 1999	22.17	22.58	22.17	22.54
2055	NYSE	AFG	Wed, Jun 2, 1999	22.25	22.42	22.08	22.33
2054	NYSE	AFG	Tue, Jun 1, 1999	22.42	22.71	22.25	22.33
2053	NYSE	AFG	Fri, May 28, 1999	22.38	22.79	22.17	22.50
2052	NYSE	AFG	Thu, May 27, 1999	22.75	23.00	22.33	22.38
2051	NYSE	AFG	Wed, May 26, 1999	22.88	22.96	22.42	22.79
2050	NYSE	AFG	Tue, May 25, 1999	22.83	23.83	22.75	22.88
2049	NYSE	AFG	Mon, May 24, 1999	23.42	23.50	23.00	23.00
2048	NYSE	AFG	Fri, May 21, 1999	23.33	23.58	23.33	23.38
2047	NYSE	AFG	Thu, May 20, 1999	23.50	23.67	23.38	23.50
2046	NYSE	AFG	Wed, May 19, 1999	23.25	23.63	23.25	23.63
2045	NYSE	AFG	Tue, May 18, 1999	23.54	23.67	23.25	23.29
2044	NYSE	AFG	Mon, May 17, 1999	23.50	23.58	23.33	23.42
2043	NYSE	AFG	Fri, May 14, 1999	24.17	24.17	23.33	23.33
2042	NYSE	AFG	Thu, May 13, 1999	23.71	24.54	23.67	24.13
2041	NYSE	AFG	Wed, May 12, 1999	23.67	23.67	23.33	23.54
2040	NYSE	AFG	Tue, May 11, 1999	23.83	23.92	23.58	23.67
2039	NYSE	AFG	Mon, May 10, 1999	23.67	23.96	23.63	23.75
2038	NYSE	AFG	Fri, May 7, 1999	23.46	23.75	23.33	23.54
2037	NYSE	AFG	Thu, May 6, 1999	23.58	23.63	23.42	23.50
2036	NYSE	AFG	Wed, May 5, 1999	23.54	23.67	23.25	23.67
2035	NYSE	AFG	Tue, May 4, 1999	24.17	24.17	23.42	23.54
2034	NYSE	AFG	Mon, May 3, 1999	24.25	24.50	24.04	24.04
2033	NYSE	AFG	Fri, Apr 30, 1999	24.67	24.75	24.21	24.21
2032	NYSE	AFG	Thu, Apr 29, 1999	24.67	24.83	24.50	24.79
2031	NYSE	AFG	Wed, Apr 28, 1999	23.79	24.83	23.67	24.67
2030	NYSE	AFG	Tue, Apr 27, 1999	24.25	24.25	23.33	23.83
2029	NYSE	AFG	Mon, Apr 26, 1999	24.25	24.25	23.75	24.00
2028	NYSE	AFG	Fri, Apr 23, 1999	24.33	24.58	24.17	24.29
2027	NYSE	AFG	Thu, Apr 22, 1999	24.25	24.54	24.13	24.25
2026	NYSE	AFG	Wed, Apr 21, 1999	23.83	24.92	23.83	24.17
2025	NYSE	AFG	Tue, Apr 20, 1999	24.13	24.29	23.58	23.79
2024	NYSE	AFG	Mon, Apr 19, 1999	23.42	24.83	23.42	23.96
2023	NYSE	AFG	Fri, Apr 16, 1999	23.33	23.67	23.29	23.58
2022	NYSE	AFG	Thu, Apr 15, 1999	23.13	23.50	23.08	23.25
2021	NYSE	AFG	Wed, Apr 14, 1999	22.67	23.13	22.67	22.96
2020	NYSE	AFG	Tue, Apr 13, 1999	22.42	23.17	22.42	22.83
2019	NYSE	AFG	Mon, Apr 12, 1999	22.33	22.42	22.08	22.42
2018	NYSE	AFG	Fri, Apr 9, 1999	22.00	22.83	22.00	22.46
2017	NYSE	AFG	Thu, Apr 8, 1999	22.92	22.96	22.04	22.08
2016	NYSE	AFG	Wed, Apr 7, 1999	23.08	23.38	22.88	23.04
2015	NYSE	AFG	Tue, Apr 6, 1999	23.08	23.29	22.75	23.17
2014	NYSE	AFG	Mon, Apr 5, 1999	23.17	23.17	22.50	22.96
2013	NYSE	AFG	Thu, Apr 1, 1999	23.58	23.58	22.83	23.29
2012	NYSE	AFG	Wed, Mar 31, 1999	23.00	23.83	22.71	23.46
2011	NYSE	AFG	Tue, Mar 30, 1999	23.67	24.33	23.17	23.29
2010	NYSE	AFG	Mon, Mar 29, 1999	23.83	24.00	23.71	23.83
2009	NYSE	AFG	Fri, Mar 26, 1999	24.00	24.00	23.79	23.79
2008	NYSE	AFG	Thu, Mar 25, 1999	24.08	24.75	23.83	23.96
2007	NYSE	AFG	Wed, Mar 24, 1999	23.83	24.42	23.83	24.21
2006	NYSE	AFG	Tue, Mar 23, 1999	24.17	24.25	23.83	23.92
2005	NYSE	AFG	Mon, Mar 22, 1999	24.25	24.50	23.92	24.33
2004	NYSE	AFG	Fri, Mar 19, 1999	24.00	24.83	23.92	24.42
2003	NYSE	AFG	Thu, Mar 18, 1999	24.46	24.58	24.17	24.46
2002	NYSE	AFG	Wed, Mar 17, 1999	24.75	24.75	24.42	24.46
2001	NYSE	AFG	Tue, Mar 16, 1999	24.33	24.71	24.33	24.58
2000	NYSE	AFG	Mon, Mar 15, 1999	24.67	24.92	24.63	24.71
1999	NYSE	AFG	Fri, Mar 12, 1999	25.04	25.04	24.67	24.75
1998	NYSE	AFG	Thu, Mar 11, 1999	25.08	25.50	24.96	25.04
1997	NYSE	AFG	Wed, Mar 10, 1999	23.75	25.17	23.63	25.17
1996	NYSE	AFG	Tue, Mar 9, 1999	24.00	24.08	23.50	23.92
1995	NYSE	AFG	Mon, Mar 8, 1999	24.00	24.13	23.79	24.08
1994	NYSE	AFG	Fri, Mar 5, 1999	23.71	24.17	23.71	24.00
1993	NYSE	AFG	Thu, Mar 4, 1999	24.33	24.46	23.67	23.71
1992	NYSE	AFG	Wed, Mar 3, 1999	25.29	25.29	24.17	24.17
1991	NYSE	AFG	Tue, Mar 2, 1999	24.58	25.58	24.42	25.46
1990	NYSE	AFG	Mon, Mar 1, 1999	24.58	24.63	24.17	24.42
1989	NYSE	AFG	Fri, Feb 26, 1999	24.83	24.83	24.46	24.63
1988	NYSE	AFG	Thu, Feb 25, 1999	24.17	25.00	23.83	25.00
1987	NYSE	AFG	Wed, Feb 24, 1999	24.25	24.42	24.25	24.25
1986	NYSE	AFG	Tue, Feb 23, 1999	23.96	24.00	23.58	23.58
1985	NYSE	AFG	Mon, Feb 22, 1999	23.46	24.00	23.46	23.88
1984	NYSE	AFG	Fri, Feb 19, 1999	23.67	23.67	23.25	23.46
1983	NYSE	AFG	Thu, Feb 18, 1999	23.58	23.92	23.42	23.58
1982	NYSE	AFG	Wed, Feb 17, 1999	23.58	24.02	23.50	23.75
1981	NYSE	AFG	Tue, Feb 16, 1999	23.21	23.67	23.04	23.67
1980	NYSE	AFG	Fri, Feb 12, 1999	23.58	23.58	23.08	23.38
1979	NYSE	AFG	Thu, Feb 11, 1999	22.92	23.83	22.92	23.58
1978	NYSE	AFG	Wed, Feb 10, 1999	23.50	23.58	22.71	22.71
1977	NYSE	AFG	Tue, Feb 9, 1999	23.75	23.92	23.50	23.54
1976	NYSE	AFG	Mon, Feb 8, 1999	23.50	23.75	23.50	23.58
1975	NYSE	AFG	Fri, Feb 5, 1999	23.88	23.88	23.21	23.33
1974	NYSE	AFG	Thu, Feb 4, 1999	24.00	24.00	23.33	23.71
1973	NYSE	AFG	Wed, Feb 3, 1999	23.88	24.33	23.83	23.88
1972	NYSE	AFG	Tue, Feb 2, 1999	23.92	24.00	23.54	23.92
1971	NYSE	AFG	Mon, Feb 1, 1999	24.00	24.17	23.88	24.00
1970	NYSE	AFG	Fri, Jan 29, 1999	23.67	24.21	23.50	24.17
1969	NYSE	AFG	Thu, Jan 28, 1999	24.42	24.42	23.33	23.54
1968	NYSE	AFG	Wed, Jan 27, 1999	24.33	24.58	24.17	24.54
1967	NYSE	AFG	Tue, Jan 26, 1999	24.33	24.33	23.63	24.33
1966	NYSE	AFG	Mon, Jan 25, 1999	24.33	24.67	24.33	24.50
1965	NYSE	AFG	Fri, Jan 22, 1999	24.50	24.50	24.33	24.33
1964	NYSE	AFG	Thu, Jan 21, 1999	24.83	24.83	24.29	24.33
1963	NYSE	AFG	Wed, Jan 20, 1999	25.33	25.33	24.83	25.00
1962	NYSE	AFG	Tue, Jan 19, 1999	25.46	25.46	24.83	25.38
1961	NYSE	AFG	Fri, Jan 15, 1999	25.08	25.67	25.00	25.63
1960	NYSE	AFG	Thu, Jan 14, 1999	25.75	25.83	24.92	24.92
1959	NYSE	AFG	Wed, Jan 13, 1999	26.25	26.42	25.71	25.75
1958	NYSE	AFG	Tue, Jan 12, 1999	27.08	27.08	26.92	27.04
1957	NYSE	AFG	Mon, Jan 11, 1999	27.58	27.58	27.17	27.21
1956	NYSE	AFG	Fri, Jan 8, 1999	27.50	27.75	27.33	27.71
1955	NYSE	AFG	Thu, Jan 7, 1999	28.13	28.13	27.42	27.58
1954	NYSE	AFG	Wed, Jan 6, 1999	28.00	28.17	27.50	28.17
1953	NYSE	AFG	Tue, Jan 5, 1999	28.29	28.29	27.96	28.00
1952	NYSE	AFG	Mon, Jan 4, 1999	29.08	29.08	28.33	28.46
1951	NYSE	AFG	Thu, Dec 31, 1998	27.54	29.25	27.54	29.25
1950	NYSE	AFG	Wed, Dec 30, 1998	26.96	27.75	26.83	27.46
1949	NYSE	AFG	Tue, Dec 29, 1998	26.92	27.17	26.71	27.13
1948	NYSE	AFG	Mon, Dec 28, 1998	26.25	27.29	26.25	26.88
1947	NYSE	AFG	Thu, Dec 24, 1998	25.83	26.42	25.83	26.25
1946	NYSE	AFG	Wed, Dec 23, 1998	25.58	26.50	25.54	26.00
1945	NYSE	AFG	Tue, Dec 22, 1998	24.92	26.25	24.92	25.54
1944	NYSE	AFG	Mon, Dec 21, 1998	24.25	24.83	24.25	24.79
1943	NYSE	AFG	Fri, Dec 18, 1998	24.71	24.71	24.21	24.21
1942	NYSE	AFG	Thu, Dec 17, 1998	24.96	25.08	24.54	24.88
1941	NYSE	AFG	Wed, Dec 16, 1998	24.88	25.13	24.88	24.92
1940	NYSE	AFG	Tue, Dec 15, 1998	24.92	25.25	24.58	24.92
1939	NYSE	AFG	Mon, Dec 14, 1998	25.33	25.42	24.75	24.75
1938	NYSE	AFG	Fri, Dec 11, 1998	25.42	25.42	25.25	25.38
1937	NYSE	AFG	Thu, Dec 10, 1998	25.33	25.58	25.33	25.42
1936	NYSE	AFG	Wed, Dec 9, 1998	25.33	25.50	25.17	25.29
1935	NYSE	AFG	Tue, Dec 8, 1998	25.88	25.88	25.33	25.38
1934	NYSE	AFG	Mon, Dec 7, 1998	25.67	25.88	25.67	25.71
1933	NYSE	AFG	Fri, Dec 4, 1998	25.63	25.79	25.38	25.42
1932	NYSE	AFG	Thu, Dec 3, 1998	25.92	25.96	25.54	25.63
1931	NYSE	AFG	Wed, Dec 2, 1998	26.17	26.17	25.79	26.00
1930	NYSE	AFG	Tue, Dec 1, 1998	26.21	26.38	25.92	26.17
1929	NYSE	AFG	Mon, Nov 30, 1998	26.54	26.54	26.21	26.21
1928	NYSE	AFG	Fri, Nov 27, 1998	26.67	26.75	26.67	26.71
1927	NYSE	AFG	Wed, Nov 25, 1998	26.08	26.63	26.04	26.63
1926	NYSE	AFG	Tue, Nov 24, 1998	26.29	26.67	26.00	26.17
1925	NYSE	AFG	Mon, Nov 23, 1998	25.79	26.25	25.79	26.21
1924	NYSE	AFG	Fri, Nov 20, 1998	26.46	26.46	25.96	25.96
1923	NYSE	AFG	Thu, Nov 19, 1998	26.29	26.46	26.29	26.46
1922	NYSE	AFG	Wed, Nov 18, 1998	26.25	26.46	26.25	26.46
1921	NYSE	AFG	Tue, Nov 17, 1998	25.92	26.42	25.92	26.29
1920	NYSE	AFG	Mon, Nov 16, 1998	26.00	26.17	25.83	25.83
1919	NYSE	AFG	Fri, Nov 13, 1998	26.17	26.29	26.00	26.04
1918	NYSE	AFG	Thu, Nov 12, 1998	25.54	26.42	25.54	26.13
1917	NYSE	AFG	Wed, Nov 11, 1998	24.83	25.71	24.75	25.58
1916	NYSE	AFG	Tue, Nov 10, 1998	25.33	25.54	24.83	24.83
1915	NYSE	AFG	Mon, Nov 9, 1998	25.08	25.29	25.08	25.29
1914	NYSE	AFG	Fri, Nov 6, 1998	25.38	25.54	25.08	25.17
1913	NYSE	AFG	Thu, Nov 5, 1998	24.50	25.54	24.50	25.38
1912	NYSE	AFG	Wed, Nov 4, 1998	24.25	24.58	24.21	24.42
1911	NYSE	AFG	Tue, Nov 3, 1998	24.00	24.38	24.00	24.25
1910	NYSE	AFG	Mon, Nov 2, 1998	23.50	24.04	23.50	24.00
1909	NYSE	AFG	Fri, Oct 30, 1998	22.92	23.38	22.92	23.38
1908	NYSE	AFG	Thu, Oct 29, 1998	23.25	23.75	22.83	22.83
1907	NYSE	AFG	Wed, Oct 28, 1998	23.17	23.75	23.17	23.25
1906	NYSE	AFG	Tue, Oct 27, 1998	23.46	23.63	23.21	23.25
1905	NYSE	AFG	Mon, Oct 26, 1998	22.75	23.29	22.75	23.29
1904	NYSE	AFG	Fri, Oct 23, 1998	22.79	23.04	22.79	22.92
1903	NYSE	AFG	Thu, Oct 22, 1998	23.00	23.00	22.75	22.83
1902	NYSE	AFG	Wed, Oct 21, 1998	23.08	23.21	22.67	23.13
1901	NYSE	AFG	Tue, Oct 20, 1998	22.75	23.17	22.67	23.04
1900	NYSE	AFG	Mon, Oct 19, 1998	22.25	22.75	22.04	22.58
1899	NYSE	AFG	Fri, Oct 16, 1998	22.08	22.58	22.08	22.25
1898	NYSE	AFG	Thu, Oct 15, 1998	21.96	22.33	21.92	22.08
1897	NYSE	AFG	Wed, Oct 14, 1998	21.08	21.88	21.08	21.83
1896	NYSE	AFG	Tue, Oct 13, 1998	21.33	21.33	21.00	21.04
1895	NYSE	AFG	Mon, Oct 12, 1998	21.42	21.75	21.38	21.38
1894	NYSE	AFG	Fri, Oct 9, 1998	20.96	21.42	20.83	21.42
1893	NYSE	AFG	Thu, Oct 8, 1998	21.58	21.58	20.33	21.00
1892	NYSE	AFG	Wed, Oct 7, 1998	21.38	21.75	21.33	21.75
1891	NYSE	AFG	Tue, Oct 6, 1998	21.50	21.54	21.25	21.54
1890	NYSE	AFG	Mon, Oct 5, 1998	22.04	22.04	21.33	21.33
1889	NYSE	AFG	Fri, Oct 2, 1998	21.75	22.25	21.67	22.00
1888	NYSE	AFG	Thu, Oct 1, 1998	21.75	22.00	21.75	21.92
1887	NYSE	AFG	Wed, Sep 30, 1998	22.25	22.67	21.58	21.58
1886	NYSE	AFG	Tue, Sep 29, 1998	22.54	22.58	22.00	22.13
1885	NYSE	AFG	Mon, Sep 28, 1998	23.08	23.13	22.54	22.63
1884	NYSE	AFG	Fri, Sep 25, 1998	23.17	23.17	22.54	22.96
1883	NYSE	AFG	Thu, Sep 24, 1998	23.33	23.42	23.17	23.25
1882	NYSE	AFG	Wed, Sep 23, 1998	23.08	23.67	23.08	23.50
1881	NYSE	AFG	Tue, Sep 22, 1998	23.00	23.42	23.00	23.17
1880	NYSE	AFG	Mon, Sep 21, 1998	22.83	23.08	22.42	23.08
1879	NYSE	AFG	Fri, Sep 18, 1998	22.88	23.00	22.46	22.75
1878	NYSE	AFG	Thu, Sep 17, 1998	23.33	23.33	22.71	22.96
1877	NYSE	AFG	Wed, Sep 16, 1998	22.83	23.50	22.79	23.42
1876	NYSE	AFG	Tue, Sep 15, 1998	22.67	23.71	22.67	22.96
1875	NYSE	AFG	Mon, Sep 14, 1998	22.33	22.58	22.33	22.50
1874	NYSE	AFG	Fri, Sep 11, 1998	21.75	22.17	21.75	22.04
1873	NYSE	AFG	Thu, Sep 10, 1998	22.38	22.38	21.67	21.71
1872	NYSE	AFG	Wed, Sep 9, 1998	22.67	22.96	22.21	22.46
1871	NYSE	AFG	Tue, Sep 8, 1998	22.42	23.04	22.33	22.79
1870	NYSE	AFG	Fri, Sep 4, 1998	21.83	22.42	21.83	22.33
1869	NYSE	AFG	Thu, Sep 3, 1998	22.92	22.92	21.92	21.96
1868	NYSE	AFG	Wed, Sep 2, 1998	22.67	22.96	22.58	22.92
1867	NYSE	AFG	Tue, Sep 1, 1998	22.21	22.63	22.08	22.63
1866	NYSE	AFG	Mon, Aug 31, 1998	22.75	23.21	22.17	22.17
1865	NYSE	AFG	Fri, Aug 28, 1998	22.42	23.00	22.42	22.67
1864	NYSE	AFG	Thu, Aug 27, 1998	23.33	23.42	22.67	22.71
1863	NYSE	AFG	Wed, Aug 26, 1998	23.88	24.25	23.50	23.67
1862	NYSE	AFG	Tue, Aug 25, 1998	24.13	24.46	23.96	24.04
1861	NYSE	AFG	Mon, Aug 24, 1998	24.13	24.75	24.13	24.13
1860	NYSE	AFG	Fri, Aug 21, 1998	24.33	24.42	23.83	24.17
1859	NYSE	AFG	Thu, Aug 20, 1998	24.67	25.00	24.38	24.42
1858	NYSE	AFG	Wed, Aug 19, 1998	24.79	24.83	24.46	24.63
1857	NYSE	AFG	Tue, Aug 18, 1998	24.58	24.83	24.50	24.79
1856	NYSE	AFG	Mon, Aug 17, 1998	24.67	24.79	24.54	24.58
1855	NYSE	AFG	Fri, Aug 14, 1998	24.67	25.00	24.63	24.75
1854	NYSE	AFG	Thu, Aug 13, 1998	24.96	24.96	24.50	24.63
1853	NYSE	AFG	Wed, Aug 12, 1998	24.58	25.08	24.42	24.96
1852	NYSE	AFG	Tue, Aug 11, 1998	24.92	24.92	24.50	24.58
1851	NYSE	AFG	Mon, Aug 10, 1998	25.38	25.38	24.92	25.00
1850	NYSE	AFG	Fri, Aug 7, 1998	25.21	25.46	24.92	25.33
1849	NYSE	AFG	Thu, Aug 6, 1998	24.79	25.29	24.79	25.17
1848	NYSE	AFG	Wed, Aug 5, 1998	25.38	25.67	24.50	24.75
1847	NYSE	AFG	Tue, Aug 4, 1998	26.21	26.25	25.33	25.38
1846	NYSE	AFG	Mon, Aug 3, 1998	26.42	26.50	25.33	26.04
1845	NYSE	AFG	Fri, Jul 31, 1998	26.63	26.67	26.50	26.54
1844	NYSE	AFG	Thu, Jul 30, 1998	26.58	27.17	26.58	26.63
1843	NYSE	AFG	Wed, Jul 29, 1998	26.04	26.92	26.04	26.58
1842	NYSE	AFG	Tue, Jul 28, 1998	26.58	26.88	26.00	26.00
1841	NYSE	AFG	Mon, Jul 27, 1998	27.29	27.29	26.29	26.42
1840	NYSE	AFG	Fri, Jul 24, 1998	27.46	27.46	26.83	27.13
1839	NYSE	AFG	Thu, Jul 23, 1998	27.50	27.71	27.17	27.42
1838	NYSE	AFG	Wed, Jul 22, 1998	28.04	28.04	27.33	27.58
1837	NYSE	AFG	Tue, Jul 21, 1998	28.67	28.67	28.00	28.04
1836	NYSE	AFG	Mon, Jul 20, 1998	29.21	29.21	28.46	28.75
1835	NYSE	AFG	Fri, Jul 17, 1998	29.00	29.04	28.75	29.04
1834	NYSE	AFG	Thu, Jul 16, 1998	28.67	29.04	28.38	28.88
1833	NYSE	AFG	Wed, Jul 15, 1998	29.33	29.33	28.67	28.75
1832	NYSE	AFG	Tue, Jul 14, 1998	29.08	29.25	29.00	29.25
1831	NYSE	AFG	Mon, Jul 13, 1998	29.33	29.46	29.00	29.17
1830	NYSE	AFG	Fri, Jul 10, 1998	29.63	29.67	29.42	29.63
1829	NYSE	AFG	Thu, Jul 9, 1998	29.58	29.92	29.58	29.71
1828	NYSE	AFG	Wed, Jul 8, 1998	29.42	29.63	29.33	29.58
1827	NYSE	AFG	Tue, Jul 7, 1998	29.46	29.75	29.46	29.50
1826	NYSE	AFG	Mon, Jul 6, 1998	29.08	29.75	29.00	29.58
1825	NYSE	AFG	Thu, Jul 2, 1998	28.88	29.33	28.67	29.08
1824	NYSE	AFG	Wed, Jul 1, 1998	28.92	29.25	28.83	29.04
1823	NYSE	AFG	Tue, Jun 30, 1998	28.96	29.50	28.79	28.88
1822	NYSE	AFG	Mon, Jun 29, 1998	28.79	29.13	28.79	28.96
1821	NYSE	AFG	Fri, Jun 26, 1998	28.75	28.79	28.50	28.79
1820	NYSE	AFG	Thu, Jun 25, 1998	28.50	28.92	28.50	28.75
1819	NYSE	AFG	Wed, Jun 24, 1998	28.25	28.58	28.25	28.50
1818	NYSE	AFG	Tue, Jun 23, 1998	28.67	28.67	28.42	28.42
1817	NYSE	AFG	Mon, Jun 22, 1998	28.58	29.00	28.58	28.92
1816	NYSE	AFG	Fri, Jun 19, 1998	28.92	28.92	28.33	28.46
1815	NYSE	AFG	Thu, Jun 18, 1998	28.75	29.08	28.33	29.04
1814	NYSE	AFG	Wed, Jun 17, 1998	28.92	29.63	28.92	29.38
1813	NYSE	AFG	Tue, Jun 16, 1998	28.83	29.13	28.71	28.92
1812	NYSE	AFG	Mon, Jun 15, 1998	29.54	29.54	28.83	28.92
1811	NYSE	AFG	Fri, Jun 12, 1998	29.67	29.88	29.21	29.71
1810	NYSE	AFG	Thu, Jun 11, 1998	29.50	29.79	29.33	29.50
1809	NYSE	AFG	Wed, Jun 10, 1998	30.00	30.17	29.75	29.88
1808	NYSE	AFG	Tue, Jun 9, 1998	30.00	30.38	29.67	30.17
1807	NYSE	AFG	Mon, Jun 8, 1998	30.00	30.17	29.92	29.96
1806	NYSE	AFG	Fri, Jun 5, 1998	29.96	30.08	29.71	29.83
1805	NYSE	AFG	Thu, Jun 4, 1998	29.83	30.17	29.67	29.96
1804	NYSE	AFG	Wed, Jun 3, 1998	29.92	30.42	29.83	29.83
1803	NYSE	AFG	Tue, Jun 2, 1998	30.21	30.50	29.92	30.04
1802	NYSE	AFG	Mon, Jun 1, 1998	30.00	30.25	30.00	30.21
1801	NYSE	AFG	Fri, May 29, 1998	30.04	30.25	30.04	30.13
1800	NYSE	AFG	Thu, May 28, 1998	29.50	30.33	29.25	30.04
1799	NYSE	AFG	Wed, May 27, 1998	29.75	29.83	29.25	29.58
1798	NYSE	AFG	Tue, May 26, 1998	29.58	30.46	29.58	30.00
1797	NYSE	AFG	Fri, May 22, 1998	29.54	29.96	29.33	29.67
1796	NYSE	AFG	Thu, May 21, 1998	29.58	29.96	29.58	29.67
1795	NYSE	AFG	Wed, May 20, 1998	29.63	30.29	29.25	29.54
1794	NYSE	AFG	Tue, May 19, 1998	29.17	29.67	29.17	29.58
1793	NYSE	AFG	Mon, May 18, 1998	28.71	29.33	28.54	29.21
1792	NYSE	AFG	Fri, May 15, 1998	28.96	29.17	28.75	28.75
1791	NYSE	AFG	Thu, May 14, 1998	28.67	29.33	28.67	28.96
1790	NYSE	AFG	Wed, May 13, 1998	29.04	29.21	28.63	28.63
1789	NYSE	AFG	Tue, May 12, 1998	28.67	29.33	28.67	29.04
1788	NYSE	AFG	Mon, May 11, 1998	29.29	29.38	28.83	28.83
1787	NYSE	AFG	Fri, May 8, 1998	28.83	30.17	28.75	29.50
1786	NYSE	AFG	Thu, May 7, 1998	29.04	29.04	28.67	28.67
1785	NYSE	AFG	Wed, May 6, 1998	28.92	29.17	28.67	28.88
1784	NYSE	AFG	Tue, May 5, 1998	29.08	29.08	28.88	28.92
1783	NYSE	AFG	Mon, May 4, 1998	29.29	29.42	29.08	29.08
1782	NYSE	AFG	Fri, May 1, 1998	29.21	29.38	29.13	29.29
1781	NYSE	AFG	Thu, Apr 30, 1998	29.13	29.42	28.92	29.04
1780	NYSE	AFG	Wed, Apr 29, 1998	28.96	29.33	28.92	29.04
1779	NYSE	AFG	Tue, Apr 28, 1998	28.75	29.00	28.75	28.79
1778	NYSE	AFG	Mon, Apr 27, 1998	28.75	28.92	28.58	28.58
1777	NYSE	AFG	Fri, Apr 24, 1998	29.33	29.33	28.92	29.13
1776	NYSE	AFG	Thu, Apr 23, 1998	29.83	29.83	29.17	29.38
1775	NYSE	AFG	Wed, Apr 22, 1998	29.71	29.92	29.67	29.71
1774	NYSE	AFG	Tue, Apr 21, 1998	29.67	29.75	29.42	29.58
1773	NYSE	AFG	Mon, Apr 20, 1998	29.96	30.00	29.54	29.67
1772	NYSE	AFG	Fri, Apr 17, 1998	29.50	30.00	29.33	29.96
1771	NYSE	AFG	Thu, Apr 16, 1998	30.00	30.00	29.42	29.50
1770	NYSE	AFG	Wed, Apr 15, 1998	29.42	29.83	29.25	29.83
1769	NYSE	AFG	Tue, Apr 14, 1998	29.38	29.58	29.33	29.42
1768	NYSE	AFG	Mon, Apr 13, 1998	29.83	29.83	29.29	29.38
1767	NYSE	AFG	Thu, Apr 9, 1998	29.50	30.00	29.42	29.83
1766	NYSE	AFG	Wed, Apr 8, 1998	30.00	30.00	29.50	29.50
1765	NYSE	AFG	Tue, Apr 7, 1998	29.92	30.04	29.67	29.92
1764	NYSE	AFG	Mon, Apr 6, 1998	29.67	30.17	29.58	29.83
1763	NYSE	AFG	Fri, Apr 3, 1998	29.21	29.33	29.08	29.25
1762	NYSE	AFG	Thu, Apr 2, 1998	28.88	29.40	28.88	29.25
1761	NYSE	AFG	Wed, Apr 1, 1998	29.00	29.04	28.63	29.00
1760	NYSE	AFG	Tue, Mar 31, 1998	29.00	29.46	28.92	28.92
1759	NYSE	AFG	Mon, Mar 30, 1998	28.92	29.00	28.92	28.92
1758	NYSE	AFG	Fri, Mar 27, 1998	29.04	29.17	29.00	29.00
1757	NYSE	AFG	Thu, Mar 26, 1998	29.00	29.04	28.83	28.96
1756	NYSE	AFG	Wed, Mar 25, 1998	28.96	29.17	28.83	28.83
1755	NYSE	AFG	Tue, Mar 24, 1998	28.50	29.00	28.50	28.79
1754	NYSE	AFG	Mon, Mar 23, 1998	28.33	28.54	28.00	28.50
1753	NYSE	AFG	Fri, Mar 20, 1998	28.67	28.79	28.38	28.50
1752	NYSE	AFG	Thu, Mar 19, 1998	28.21	28.54	28.13	28.54
1751	NYSE	AFG	Wed, Mar 18, 1998	28.04	28.58	27.96	28.21
1750	NYSE	AFG	Tue, Mar 17, 1998	28.08	28.17	27.92	28.04
1749	NYSE	AFG	Mon, Mar 16, 1998	27.88	28.17	27.63	28.08
1748	NYSE	AFG	Fri, Mar 13, 1998	27.75	28.17	27.75	27.96
1747	NYSE	AFG	Thu, Mar 12, 1998	27.88	28.42	27.58	27.83
1746	NYSE	AFG	Wed, Mar 11, 1998	27.67	28.04	27.67	27.88
1745	NYSE	AFG	Tue, Mar 10, 1998	27.50	28.00	27.29	27.79
1744	NYSE	AFG	Mon, Mar 9, 1998	27.54	27.67	27.50	27.54
1743	NYSE	AFG	Fri, Mar 6, 1998	27.08	27.79	27.08	27.58
1742	NYSE	AFG	Thu, Mar 5, 1998	26.88	27.25	26.79	27.08
1741	NYSE	AFG	Wed, Mar 4, 1998	26.75	27.13	26.58	27.00
1740	NYSE	AFG	Tue, Mar 3, 1998	26.92	27.00	26.63	26.83
1739	NYSE	AFG	Mon, Mar 2, 1998	26.96	27.17	26.83	27.08
1738	NYSE	AFG	Fri, Feb 27, 1998	26.83	27.00	26.83	26.96
1737	NYSE	AFG	Thu, Feb 26, 1998	26.04	26.96	26.04	26.83
1736	NYSE	AFG	Wed, Feb 25, 1998	25.88	26.29	25.88	26.04
1735	NYSE	AFG	Tue, Feb 24, 1998	25.67	25.88	25.46	25.71
1734	NYSE	AFG	Mon, Feb 23, 1998	25.83	25.92	25.67	25.79
1733	NYSE	AFG	Fri, Feb 20, 1998	26.00	26.00	25.67	25.83
1732	NYSE	AFG	Thu, Feb 19, 1998	26.50	26.50	25.79	25.92
1731	NYSE	AFG	Wed, Feb 18, 1998	26.21	26.50	26.21	26.38
1730	NYSE	AFG	Tue, Feb 17, 1998	26.08	26.25	26.00	26.04
1729	NYSE	AFG	Fri, Feb 13, 1998	26.33	26.58	26.13	26.17
1728	NYSE	AFG	Thu, Feb 12, 1998	26.33	26.58	26.04	26.50
1727	NYSE	AFG	Wed, Feb 11, 1998	26.29	26.83	26.17	26.42
1726	NYSE	AFG	Tue, Feb 10, 1998	26.04	26.25	26.00	26.13
1725	NYSE	AFG	Mon, Feb 9, 1998	26.38	26.38	26.00	26.04
1724	NYSE	AFG	Fri, Feb 6, 1998	26.29	26.38	26.17	26.38
1723	NYSE	AFG	Thu, Feb 5, 1998	26.58	26.75	26.13	26.38
1722	NYSE	AFG	Wed, Feb 4, 1998	26.46	26.67	26.17	26.50
1721	NYSE	AFG	Tue, Feb 3, 1998	26.38	26.42	26.08	26.29
1720	NYSE	AFG	Mon, Feb 2, 1998	25.29	26.54	25.29	26.54
1719	NYSE	AFG	Fri, Jan 30, 1998	26.50	26.54	25.08	25.13
1718	NYSE	AFG	Thu, Jan 29, 1998	26.46	26.67	26.21	26.50
1717	NYSE	AFG	Wed, Jan 28, 1998	26.25	26.50	26.08	26.46
1716	NYSE	AFG	Tue, Jan 27, 1998	26.00	26.29	25.92	26.25
1715	NYSE	AFG	Mon, Jan 26, 1998	25.88	26.29	25.75	26.00
1714	NYSE	AFG	Fri, Jan 23, 1998	26.25	26.42	25.88	25.96
1713	NYSE	AFG	Thu, Jan 22, 1998	26.42	26.54	26.00	26.42
1712	NYSE	AFG	Wed, Jan 21, 1998	26.75	26.75	26.25	26.58
1711	NYSE	AFG	Tue, Jan 20, 1998	26.54	27.00	26.50	26.88
1710	NYSE	AFG	Fri, Jan 16, 1998	26.17	26.67	26.08	26.58
1709	NYSE	AFG	Thu, Jan 15, 1998	26.25	26.33	26.08	26.21
1708	NYSE	AFG	Wed, Jan 14, 1998	26.17	26.42	26.17	26.33
1707	NYSE	AFG	Tue, Jan 13, 1998	25.71	26.25	25.71	26.25
1706	NYSE	AFG	Mon, Jan 12, 1998	25.96	26.17	25.79	25.96
1705	NYSE	AFG	Fri, Jan 9, 1998	26.29	26.29	26.04	26.13
1704	NYSE	AFG	Thu, Jan 8, 1998	26.42	26.46	26.29	26.33
1703	NYSE	AFG	Wed, Jan 7, 1998	26.67	26.67	26.33	26.42
1702	NYSE	AFG	Tue, Jan 6, 1998	26.54	26.63	26.38	26.63
1701	NYSE	AFG	Mon, Jan 5, 1998	26.67	26.71	26.33	26.63
1700	NYSE	AFG	Fri, Jan 2, 1998	26.88	26.88	26.54	26.71
1699	NYSE	AFG	Wed, Dec 31, 1997	26.83	27.25	26.71	26.88
1698	NYSE	AFG	Tue, Dec 30, 1997	26.33	26.92	26.29	26.88
1697	NYSE	AFG	Mon, Dec 29, 1997	25.96	26.33	25.96	26.25
1696	NYSE	AFG	Fri, Dec 26, 1997	25.58	26.00	25.58	25.88
1695	NYSE	AFG	Wed, Dec 24, 1997	25.54	25.71	25.42	25.71
1694	NYSE	AFG	Tue, Dec 23, 1997	26.04	26.04	25.58	25.63
1693	NYSE	AFG	Mon, Dec 22, 1997	25.92	26.04	25.71	26.00
1692	NYSE	AFG	Fri, Dec 19, 1997	26.00	26.04	25.50	25.92
1691	NYSE	AFG	Thu, Dec 18, 1997	26.29	26.42	25.96	26.38
1690	NYSE	AFG	Wed, Dec 17, 1997	26.17	26.38	26.17	26.38
1689	NYSE	AFG	Tue, Dec 16, 1997	25.75	26.54	25.75	26.21
1688	NYSE	AFG	Mon, Dec 15, 1997	25.83	25.83	25.46	25.75
1687	NYSE	AFG	Fri, Dec 12, 1997	25.42	25.88	25.42	25.75
1686	NYSE	AFG	Thu, Dec 11, 1997	25.33	25.50	25.00	25.38
1685	NYSE	AFG	Wed, Dec 10, 1997	25.54	25.54	25.25	25.33
1684	NYSE	AFG	Tue, Dec 9, 1997	25.13	25.92	25.08	25.54
1683	NYSE	AFG	Mon, Dec 8, 1997	25.25	25.25	25.04	25.08
1682	NYSE	AFG	Fri, Dec 5, 1997	25.08	25.25	24.83	25.25
1681	NYSE	AFG	Thu, Dec 4, 1997	25.25	25.33	25.17	25.17
1680	NYSE	AFG	Wed, Dec 3, 1997	24.67	25.33	24.63	25.33
1679	NYSE	AFG	Tue, Dec 2, 1997	24.71	24.71	24.42	24.63
1678	NYSE	AFG	Mon, Dec 1, 1997	24.46	24.67	24.25	24.54
1677	NYSE	AFG	Fri, Nov 28, 1997	24.33	24.42	24.21	24.21
1676	NYSE	AFG	Wed, Nov 26, 1997	24.21	24.33	23.92	24.33
1675	NYSE	AFG	Tue, Nov 25, 1997	24.54	24.54	24.08	24.21
1674	NYSE	AFG	Mon, Nov 24, 1997	25.08	25.08	24.42	24.54
1673	NYSE	AFG	Fri, Nov 21, 1997	24.79	25.04	24.50	24.92
1672	NYSE	AFG	Thu, Nov 20, 1997	24.50	25.08	24.42	24.79
1671	NYSE	AFG	Wed, Nov 19, 1997	24.50	24.67	24.21	24.63
1670	NYSE	AFG	Tue, Nov 18, 1997	24.83	25.00	24.54	24.58
1669	NYSE	AFG	Mon, Nov 17, 1997	23.92	24.71	23.92	24.71
1668	NYSE	AFG	Fri, Nov 14, 1997	24.00	24.00	23.42	24.00
1667	NYSE	AFG	Thu, Nov 13, 1997	23.83	24.33	23.67	24.13
1666	NYSE	AFG	Wed, Nov 12, 1997	24.63	24.67	23.96	24.00
1665	NYSE	AFG	Tue, Nov 11, 1997	24.42	24.79	24.25	24.79
1664	NYSE	AFG	Mon, Nov 10, 1997	24.67	24.88	24.25	24.58
1663	NYSE	AFG	Fri, Nov 7, 1997	25.33	25.33	24.21	24.50
1662	NYSE	AFG	Thu, Nov 6, 1997	25.08	26.17	25.08	25.42
1661	NYSE	AFG	Wed, Nov 5, 1997	25.50	25.50	25.08	25.13
1660	NYSE	AFG	Tue, Nov 4, 1997	25.71	25.71	25.63	25.63
1659	NYSE	AFG	Mon, Nov 3, 1997	25.38	25.71	25.38	25.71
1658	NYSE	AFG	Fri, Oct 31, 1997	25.04	25.42	24.67	25.38
1657	NYSE	AFG	Thu, Oct 30, 1997	23.17	25.63	23.04	25.21
1656	NYSE	AFG	Wed, Oct 29, 1997	24.42	25.17	23.04	23.04
1655	NYSE	AFG	Tue, Oct 28, 1997	23.83	24.25	23.83	24.04
1654	NYSE	AFG	Mon, Oct 27, 1997	25.92	25.92	23.79	23.79
1653	NYSE	AFG	Fri, Oct 24, 1997	26.25	26.75	25.58	25.75
1652	NYSE	AFG	Thu, Oct 23, 1997	27.33	27.33	26.00	26.08
1651	NYSE	AFG	Wed, Oct 22, 1997	28.50	28.50	27.75	27.96
1650	NYSE	AFG	Tue, Oct 21, 1997	28.08	28.63	28.08	28.54
1649	NYSE	AFG	Mon, Oct 20, 1997	28.00	28.08	27.88	28.08
1648	NYSE	AFG	Fri, Oct 17, 1997	29.13	29.13	27.75	27.88
1647	NYSE	AFG	Thu, Oct 16, 1997	29.33	29.58	28.92	28.96
1646	NYSE	AFG	Wed, Oct 15, 1997	29.67	29.71	29.42	29.46
1645	NYSE	AFG	Tue, Oct 14, 1997	29.92	29.96	29.58	29.71
1644	NYSE	AFG	Mon, Oct 13, 1997	29.83	29.92	29.33	29.50
1643	NYSE	AFG	Fri, Oct 10, 1997	29.92	30.00	29.79	30.00
1642	NYSE	AFG	Thu, Oct 9, 1997	30.13	30.21	29.83	30.00
1641	NYSE	AFG	Wed, Oct 8, 1997	30.33	30.38	29.79	30.29
1640	NYSE	AFG	Tue, Oct 7, 1997	30.63	30.63	30.33	30.42
1639	NYSE	AFG	Mon, Oct 6, 1997	30.46	30.63	30.46	30.63
1638	NYSE	AFG	Fri, Oct 3, 1997	30.67	30.75	30.25	30.38
1637	NYSE	AFG	Thu, Oct 2, 1997	30.75	31.13	30.29	30.58
1636	NYSE	AFG	Wed, Oct 1, 1997	29.63	30.79	29.63	30.79
1635	NYSE	AFG	Tue, Sep 30, 1997	29.58	29.88	29.50	29.67
1634	NYSE	AFG	Mon, Sep 29, 1997	29.83	29.83	29.38	29.58
1633	NYSE	AFG	Fri, Sep 26, 1997	29.33	29.96	29.33	29.75
1632	NYSE	AFG	Thu, Sep 25, 1997	29.50	30.00	29.17	29.17
1631	NYSE	AFG	Wed, Sep 24, 1997	30.33	30.33	29.33	29.75
1630	NYSE	AFG	Tue, Sep 23, 1997	30.58	30.58	30.21	30.25
1629	NYSE	AFG	Mon, Sep 22, 1997	30.67	30.75	30.58	30.58
1628	NYSE	AFG	Fri, Sep 19, 1997	31.17	31.17	30.67	30.67
1627	NYSE	AFG	Thu, Sep 18, 1997	30.42	30.75	30.42	30.75
1626	NYSE	AFG	Wed, Sep 17, 1997	31.04	31.04	30.46	30.58
1625	NYSE	AFG	Tue, Sep 16, 1997	30.17	30.96	30.17	30.96
1624	NYSE	AFG	Mon, Sep 15, 1997	30.00	30.25	30.00	30.04
1623	NYSE	AFG	Fri, Sep 12, 1997	30.08	30.08	29.92	30.00
1622	NYSE	AFG	Thu, Sep 11, 1997	30.42	30.42	30.08	30.08
1621	NYSE	AFG	Wed, Sep 10, 1997	30.50	30.63	30.42	30.54
1620	NYSE	AFG	Tue, Sep 9, 1997	30.46	30.54	30.42	30.54
1619	NYSE	AFG	Mon, Sep 8, 1997	30.50	30.71	30.35	30.46
1618	NYSE	AFG	Fri, Sep 5, 1997	30.33	30.63	30.29	30.50
1617	NYSE	AFG	Thu, Sep 4, 1997	29.79	30.25	29.79	30.25
1616	NYSE	AFG	Wed, Sep 3, 1997	29.29	30.00	29.29	29.79
1615	NYSE	AFG	Tue, Sep 2, 1997	28.79	29.38	28.79	29.29
1614	NYSE	AFG	Fri, Aug 29, 1997	29.00	29.08	28.83	28.83
1613	NYSE	AFG	Thu, Aug 28, 1997	28.92	29.08	28.75	29.04
1612	NYSE	AFG	Wed, Aug 27, 1997	28.67	29.13	28.67	28.92
1611	NYSE	AFG	Tue, Aug 26, 1997	28.67	28.75	28.46	28.63
1610	NYSE	AFG	Mon, Aug 25, 1997	29.08	29.29	28.67	28.67
1609	NYSE	AFG	Fri, Aug 22, 1997	28.33	29.67	28.33	29.17
1608	NYSE	AFG	Thu, Aug 21, 1997	29.25	29.75	28.67	28.71
1607	NYSE	AFG	Wed, Aug 20, 1997	28.83	29.63	28.83	29.25
1606	NYSE	AFG	Tue, Aug 19, 1997	28.21	29.00	28.17	28.71
1605	NYSE	AFG	Mon, Aug 18, 1997	28.67	28.67	28.13	28.21
1604	NYSE	AFG	Fri, Aug 15, 1997	29.46	29.50	28.83	28.83
1603	NYSE	AFG	Thu, Aug 14, 1997	29.33	29.71	29.33	29.38
1602	NYSE	AFG	Wed, Aug 13, 1997	30.33	30.42	29.21	29.50
1601	NYSE	AFG	Tue, Aug 12, 1997	30.42	30.54	30.25	30.25
1600	NYSE	AFG	Mon, Aug 11, 1997	30.46	30.63	30.42	30.54
1599	NYSE	AFG	Fri, Aug 8, 1997	31.04	31.04	30.50	30.50
1598	NYSE	AFG	Thu, Aug 7, 1997	30.96	31.13	30.92	31.04
1597	NYSE	AFG	Wed, Aug 6, 1997	31.04	31.04	30.71	30.92
1596	NYSE	AFG	Tue, Aug 5, 1997	31.13	31.25	30.92	31.08
1595	NYSE	AFG	Mon, Aug 4, 1997	31.29	31.33	31.13	31.13
1594	NYSE	AFG	Fri, Aug 1, 1997	31.83	31.83	30.96	31.33
1593	NYSE	AFG	Thu, Jul 31, 1997	32.33	32.33	31.54	31.83
1592	NYSE	AFG	Wed, Jul 30, 1997	31.54	32.83	31.54	32.42
1591	NYSE	AFG	Tue, Jul 29, 1997	30.92	31.79	30.92	31.50
1590	NYSE	AFG	Mon, Jul 28, 1997	30.83	31.17	30.75	31.00
1589	NYSE	AFG	Fri, Jul 25, 1997	30.58	30.71	30.50	30.67
1588	NYSE	AFG	Thu, Jul 24, 1997	30.88	30.92	30.71	30.75
1587	NYSE	AFG	Wed, Jul 23, 1997	29.75	31.13	29.71	30.96
1586	NYSE	AFG	Tue, Jul 22, 1997	29.33	29.83	29.33	29.75
1585	NYSE	AFG	Mon, Jul 21, 1997	29.17	29.42	29.17	29.33
1584	NYSE	AFG	Fri, Jul 18, 1997	29.75	29.75	29.38	29.42
1583	NYSE	AFG	Thu, Jul 17, 1997	29.58	30.00	29.58	29.75
1582	NYSE	AFG	Wed, Jul 16, 1997	28.92	29.67	28.92	29.67
1581	NYSE	AFG	Tue, Jul 15, 1997	29.25	29.25	28.88	29.08
1580	NYSE	AFG	Mon, Jul 14, 1997	29.33	29.54	29.17	29.17
1579	NYSE	AFG	Fri, Jul 11, 1997	28.92	29.46	28.88	29.33
1578	NYSE	AFG	Thu, Jul 10, 1997	29.00	29.00	28.75	28.88
1577	NYSE	AFG	Wed, Jul 9, 1997	29.08	29.17	28.83	28.96
1576	NYSE	AFG	Tue, Jul 8, 1997	28.71	29.13	28.71	29.08
1575	NYSE	AFG	Mon, Jul 7, 1997	28.92	29.08	28.71	28.71
1574	NYSE	AFG	Thu, Jul 3, 1997	29.00	29.17	28.67	28.75
1573	NYSE	AFG	Wed, Jul 2, 1997	28.42	28.71	28.42	28.71
1572	NYSE	AFG	Tue, Jul 1, 1997	28.29	28.67	28.21	28.58
1571	NYSE	AFG	Mon, Jun 30, 1997	28.29	28.50	28.17	28.42
1570	NYSE	AFG	Fri, Jun 27, 1997	27.67	28.33	27.67	28.13
1569	NYSE	AFG	Thu, Jun 26, 1997	27.67	27.92	27.58	27.67
1568	NYSE	AFG	Wed, Jun 25, 1997	27.38	27.71	27.33	27.71
1567	NYSE	AFG	Tue, Jun 24, 1997	27.08	27.38	27.08	27.25
1566	NYSE	AFG	Mon, Jun 23, 1997	27.00	27.08	26.83	26.83
1565	NYSE	AFG	Fri, Jun 20, 1997	26.83	27.08	26.75	27.08
1564	NYSE	AFG	Thu, Jun 19, 1997	26.67	26.75	26.58	26.75
1563	NYSE	AFG	Wed, Jun 18, 1997	26.50	26.75	26.50	26.67
1562	NYSE	AFG	Tue, Jun 17, 1997	26.67	26.75	26.50	26.67
1561	NYSE	AFG	Mon, Jun 16, 1997	26.83	26.92	26.58	26.67
1560	NYSE	AFG	Fri, Jun 13, 1997	26.83	26.92	26.75	26.75
1559	NYSE	AFG	Thu, Jun 12, 1997	26.58	27.00	26.58	26.92
1558	NYSE	AFG	Wed, Jun 11, 1997	26.50	26.75	26.42	26.50
1557	NYSE	AFG	Tue, Jun 10, 1997	26.25	26.58	26.08	26.42
1556	NYSE	AFG	Mon, Jun 9, 1997	26.50	26.50	26.00	26.33
1555	NYSE	AFG	Fri, Jun 6, 1997	26.33	26.50	26.25	26.42
1554	NYSE	AFG	Thu, Jun 5, 1997	26.00	26.58	25.83	26.17
1553	NYSE	AFG	Wed, Jun 4, 1997	25.58	25.92	25.42	25.92
1552	NYSE	AFG	Tue, Jun 3, 1997	25.50	25.83	25.50	25.58
1551	NYSE	AFG	Mon, Jun 2, 1997	25.50	25.67	25.42	25.58
1550	NYSE	AFG	Fri, May 30, 1997	25.08	25.33	25.00	25.33
1549	NYSE	AFG	Thu, May 29, 1997	25.17	25.25	25.17	25.17
1548	NYSE	AFG	Wed, May 28, 1997	25.00	25.17	24.92	25.17
1547	NYSE	AFG	Tue, May 27, 1997	25.00	25.17	24.83	25.00
1546	NYSE	AFG	Fri, May 23, 1997	24.92	25.17	24.92	25.17
1545	NYSE	AFG	Thu, May 22, 1997	24.92	25.08	24.83	25.00
1544	NYSE	AFG	Wed, May 21, 1997	24.92	25.08	24.83	25.08
1543	NYSE	AFG	Tue, May 20, 1997	24.67	25.00	24.42	25.00
1542	NYSE	AFG	Mon, May 19, 1997	24.83	24.92	24.58	24.67
1541	NYSE	AFG	Fri, May 16, 1997	25.00	25.08	24.83	24.83
1540	NYSE	AFG	Thu, May 15, 1997	24.67	25.08	24.67	25.00
1539	NYSE	AFG	Wed, May 14, 1997	24.75	24.83	24.75	24.83
1538	NYSE	AFG	Tue, May 13, 1997	24.42	25.00	24.42	24.75
1537	NYSE	AFG	Mon, May 12, 1997	24.50	24.58	24.50	24.58
1536	NYSE	AFG	Fri, May 9, 1997	24.25	24.67	24.25	24.42
1535	NYSE	AFG	Thu, May 8, 1997	24.00	24.58	24.00	24.33
1534	NYSE	AFG	Wed, May 7, 1997	24.25	24.58	24.17	24.58
1533	NYSE	AFG	Tue, May 6, 1997	24.50	24.67	24.25	24.33
1532	NYSE	AFG	Mon, May 5, 1997	24.58	24.58	24.25	24.33
1531	NYSE	AFG	Fri, May 2, 1997	24.42	24.67	24.33	24.58
1530	NYSE	AFG	Thu, May 1, 1997	23.25	24.58	23.25	24.42
1529	NYSE	AFG	Wed, Apr 30, 1997	22.67	23.58	22.67	23.25
1528	NYSE	AFG	Tue, Apr 29, 1997	22.67	23.58	22.58	23.33
1527	NYSE	AFG	Mon, Apr 28, 1997	22.17	22.67	21.92	22.50
1526	NYSE	AFG	Fri, Apr 25, 1997	22.50	22.58	22.25	22.25
1525	NYSE	AFG	Thu, Apr 24, 1997	22.83	22.83	22.50	22.58
1524	NYSE	AFG	Wed, Apr 23, 1997	22.58	22.67	22.50	22.67
1523	NYSE	AFG	Tue, Apr 22, 1997	22.08	22.75	21.58	22.75
1522	NYSE	AFG	Mon, Apr 21, 1997	23.00	23.00	21.83	22.08
1521	NYSE	AFG	Fri, Apr 18, 1997	23.25	23.33	23.17	23.17
1520	NYSE	AFG	Thu, Apr 17, 1997	23.00	23.33	23.00	23.17
1519	NYSE	AFG	Wed, Apr 16, 1997	23.33	23.33	23.08	23.25
1518	NYSE	AFG	Tue, Apr 15, 1997	23.08	23.33	23.08	23.33
1517	NYSE	AFG	Mon, Apr 14, 1997	23.17	23.25	23.00	23.08
1516	NYSE	AFG	Fri, Apr 11, 1997	23.50	23.67	23.17	23.25
1515	NYSE	AFG	Thu, Apr 10, 1997	23.58	23.75	23.42	23.58
1514	NYSE	AFG	Wed, Apr 9, 1997	23.67	24.00	23.50	23.50
1513	NYSE	AFG	Tue, Apr 8, 1997	23.67	23.83	23.50	23.83
1512	NYSE	AFG	Mon, Apr 7, 1997	23.58	23.75	23.58	23.75
1511	NYSE	AFG	Fri, Apr 4, 1997	23.50	23.67	23.33	23.42
1510	NYSE	AFG	Thu, Apr 3, 1997	23.92	23.92	23.25	23.42
1509	NYSE	AFG	Wed, Apr 2, 1997	24.08	24.08	23.75	23.92
1508	NYSE	AFG	Tue, Apr 1, 1997	24.33	24.33	23.83	24.08
1507	NYSE	AFG	Mon, Mar 31, 1997	24.33	24.50	24.08	24.33
1506	NYSE	AFG	Thu, Mar 27, 1997	24.67	24.83	24.50	24.50
1505	NYSE	AFG	Wed, Mar 26, 1997	24.50	24.75	24.42	24.67
1504	NYSE	AFG	Tue, Mar 25, 1997	24.92	25.08	24.50	24.67
1503	NYSE	AFG	Mon, Mar 24, 1997	25.08	25.08	24.83	24.92
1502	NYSE	AFG	Fri, Mar 21, 1997	25.00	25.08	24.75	25.00
1501	NYSE	AFG	Thu, Mar 20, 1997	24.83	24.92	24.50	24.92
1500	NYSE	AFG	Wed, Mar 19, 1997	24.92	24.92	24.67	24.83
1499	NYSE	AFG	Tue, Mar 18, 1997	24.67	24.83	24.50	24.83
1498	NYSE	AFG	Mon, Mar 17, 1997	24.83	24.83	24.33	24.67
1497	NYSE	AFG	Fri, Mar 14, 1997	24.67	24.92	24.67	24.83
1496	NYSE	AFG	Thu, Mar 13, 1997	25.42	25.42	24.75	24.83
1495	NYSE	AFG	Wed, Mar 12, 1997	25.33	25.58	25.25	25.42
1494	NYSE	AFG	Tue, Mar 11, 1997	25.00	25.50	25.00	25.42
1493	NYSE	AFG	Mon, Mar 10, 1997	24.92	25.17	24.83	25.00
1492	NYSE	AFG	Fri, Mar 7, 1997	24.58	25.00	24.58	24.92
1491	NYSE	AFG	Thu, Mar 6, 1997	24.92	25.00	24.58	24.67
1490	NYSE	AFG	Wed, Mar 5, 1997	24.75	25.00	24.67	25.00
1489	NYSE	AFG	Tue, Mar 4, 1997	24.75	25.00	24.75	25.00
1488	NYSE	AFG	Mon, Mar 3, 1997	24.92	24.92	24.50	24.83
1487	NYSE	AFG	Fri, Feb 28, 1997	24.58	25.08	24.58	25.00
1486	NYSE	AFG	Thu, Feb 27, 1997	25.00	25.00	24.33	24.58
1485	NYSE	AFG	Wed, Feb 26, 1997	24.83	25.00	24.42	24.92
1484	NYSE	AFG	Tue, Feb 25, 1997	24.67	24.83	24.67	24.83
1483	NYSE	AFG	Mon, Feb 24, 1997	24.67	24.75	24.25	24.67
1482	NYSE	AFG	Fri, Feb 21, 1997	24.67	24.83	24.58	24.67
1481	NYSE	AFG	Thu, Feb 20, 1997	24.58	24.83	24.50	24.83
1480	NYSE	AFG	Wed, Feb 19, 1997	24.58	24.75	24.42	24.50
1479	NYSE	AFG	Tue, Feb 18, 1997	24.92	25.00	24.67	24.75
1478	NYSE	AFG	Fri, Feb 14, 1997	24.92	25.08	24.92	25.00
1477	NYSE	AFG	Thu, Feb 13, 1997	24.58	25.00	24.42	25.00
1476	NYSE	AFG	Wed, Feb 12, 1997	24.17	24.67	24.00	24.58
1475	NYSE	AFG	Tue, Feb 11, 1997	24.25	24.29	23.92	24.17
1474	NYSE	AFG	Mon, Feb 10, 1997	24.33	24.46	24.25	24.33
1473	NYSE	AFG	Fri, Feb 7, 1997	24.25	24.42	24.17	24.42
1472	NYSE	AFG	Thu, Feb 6, 1997	24.25	24.33	24.25	24.33
1471	NYSE	AFG	Wed, Feb 5, 1997	23.92	24.42	23.75	24.25
1470	NYSE	AFG	Tue, Feb 4, 1997	24.00	24.00	23.50	23.75
1469	NYSE	AFG	Mon, Feb 3, 1997	23.83	24.17	23.83	24.00
1468	NYSE	AFG	Fri, Jan 31, 1997	24.00	24.25	24.00	24.08
1467	NYSE	AFG	Thu, Jan 30, 1997	23.83	24.17	23.75	24.00
1466	NYSE	AFG	Wed, Jan 29, 1997	24.67	24.67	24.00	24.08
1465	NYSE	AFG	Tue, Jan 28, 1997	24.67	24.83	24.50	24.67
1464	NYSE	AFG	Mon, Jan 27, 1997	24.75	24.83	24.58	24.58
1463	NYSE	AFG	Fri, Jan 24, 1997	25.17	25.17	24.58	24.75
1462	NYSE	AFG	Thu, Jan 23, 1997	24.67	25.25	24.67	25.08
1461	NYSE	AFG	Wed, Jan 22, 1997	24.50	24.75	24.50	24.75
1460	NYSE	AFG	Tue, Jan 21, 1997	24.75	24.83	24.50	24.58
1459	NYSE	AFG	Mon, Jan 20, 1997	24.50	24.92	24.50	24.83
1458	NYSE	AFG	Fri, Jan 17, 1997	24.17	24.67	24.17	24.58
1457	NYSE	AFG	Thu, Jan 16, 1997	24.17	24.33	23.96	24.25
1456	NYSE	AFG	Wed, Jan 15, 1997	24.08	24.17	24.00	24.08
1455	NYSE	AFG	Tue, Jan 14, 1997	23.83	24.33	23.25	24.17
1454	NYSE	AFG	Mon, Jan 13, 1997	24.50	24.50	23.58	23.75
1453	NYSE	AFG	Fri, Jan 10, 1997	24.58	24.67	24.42	24.50
1452	NYSE	AFG	Thu, Jan 9, 1997	24.92	24.92	24.50	24.75
1451	NYSE	AFG	Wed, Jan 8, 1997	24.92	25.17	24.88	24.92
1450	NYSE	AFG	Tue, Jan 7, 1997	24.67	25.25	24.58	25.00
1449	NYSE	AFG	Mon, Jan 6, 1997	24.67	24.92	24.42	24.67
1448	NYSE	AFG	Fri, Jan 3, 1997	24.42	24.75	24.08	24.75
1447	NYSE	AFG	Thu, Jan 2, 1997	25.00	25.08	24.50	24.50
1446	NYSE	AFG	Tue, Dec 31, 1996	24.92	25.25	24.92	25.17
1445	NYSE	AFG	Mon, Dec 30, 1996	24.92	25.17	24.92	25.00
1444	NYSE	AFG	Fri, Dec 27, 1996	25.00	25.00	24.92	25.00
1443	NYSE	AFG	Thu, Dec 26, 1996	24.92	25.08	24.75	25.00
1442	NYSE	AFG	Tue, Dec 24, 1996	24.75	25.08	24.75	25.08
1441	NYSE	AFG	Mon, Dec 23, 1996	25.25	25.25	24.83	24.92
1440	NYSE	AFG	Fri, Dec 20, 1996	25.58	25.58	25.08	25.17
1439	NYSE	AFG	Thu, Dec 19, 1996	25.17	25.50	25.17	25.33
1438	NYSE	AFG	Wed, Dec 18, 1996	24.83	25.00	24.83	25.00
1437	NYSE	AFG	Tue, Dec 17, 1996	24.67	24.83	24.42	24.75
1436	NYSE	AFG	Mon, Dec 16, 1996	24.67	24.83	24.67	24.67
1435	NYSE	AFG	Fri, Dec 13, 1996	25.00	25.17	24.58	24.83
1434	NYSE	AFG	Thu, Dec 12, 1996	25.17	25.25	24.75	25.00
1433	NYSE	AFG	Wed, Dec 11, 1996	25.33	25.42	25.08	25.17
1432	NYSE	AFG	Tue, Dec 10, 1996	25.83	25.92	25.50	25.58
1431	NYSE	AFG	Mon, Dec 9, 1996	24.67	25.50	24.67	25.50
1430	NYSE	AFG	Fri, Dec 6, 1996	24.67	24.75	24.42	24.75
1429	NYSE	AFG	Thu, Dec 5, 1996	24.83	25.08	24.83	24.92
1428	NYSE	AFG	Wed, Dec 4, 1996	24.67	24.92	24.50	24.92
1427	NYSE	AFG	Tue, Dec 3, 1996	25.00	25.00	24.75	24.92
1426	NYSE	AFG	Mon, Dec 2, 1996	24.00	25.00	24.00	25.00
1425	NYSE	AFG	Fri, Nov 29, 1996	24.75	24.75	24.00	24.00
1424	NYSE	AFG	Wed, Nov 27, 1996	24.67	24.92	24.58	24.92
1423	NYSE	AFG	Tue, Nov 26, 1996	24.50	24.67	24.33	24.58
1422	NYSE	AFG	Mon, Nov 25, 1996	24.67	24.67	24.33	24.50
1421	NYSE	AFG	Fri, Nov 22, 1996	24.67	24.75	24.42	24.67
1420	NYSE	AFG	Thu, Nov 21, 1996	24.71	24.75	24.42	24.67
1419	NYSE	AFG	Wed, Nov 20, 1996	24.83	24.83	24.67	24.67
1418	NYSE	AFG	Tue, Nov 19, 1996	25.17	25.17	24.75	24.83
1417	NYSE	AFG	Mon, Nov 18, 1996	25.00	25.08	24.67	25.00
1416	NYSE	AFG	Fri, Nov 15, 1996	24.83	25.00	24.67	25.00
1415	NYSE	AFG	Thu, Nov 14, 1996	24.33	24.67	24.25	24.67
1414	NYSE	AFG	Wed, Nov 13, 1996	24.58	24.92	24.33	24.42
1413	NYSE	AFG	Tue, Nov 12, 1996	24.17	24.83	23.92	24.67
1412	NYSE	AFG	Mon, Nov 11, 1996	24.33	24.33	24.17	24.25
1411	NYSE	AFG	Fri, Nov 8, 1996	24.08	24.67	24.00	24.50
1410	NYSE	AFG	Thu, Nov 7, 1996	23.75	24.17	23.75	24.00
1409	NYSE	AFG	Wed, Nov 6, 1996	23.75	24.00	23.17	23.75
1408	NYSE	AFG	Tue, Nov 5, 1996	24.00	24.42	23.67	23.67
1407	NYSE	AFG	Mon, Nov 4, 1996	23.67	24.08	23.58	24.08
1406	NYSE	AFG	Fri, Nov 1, 1996	23.83	23.92	23.50	23.50
1405	NYSE	AFG	Thu, Oct 31, 1996	23.67	24.00	23.67	23.92
1404	NYSE	AFG	Wed, Oct 30, 1996	24.00	24.00	23.58	23.75
1403	NYSE	AFG	Tue, Oct 29, 1996	24.25	24.50	23.58	24.00
1402	NYSE	AFG	Mon, Oct 28, 1996	23.50	24.17	23.17	24.17
1401	NYSE	AFG	Fri, Oct 25, 1996	22.92	23.25	22.83	23.17
1400	NYSE	AFG	Thu, Oct 24, 1996	22.83	23.00	22.83	23.00
1399	NYSE	AFG	Wed, Oct 23, 1996	23.08	23.17	22.58	22.83
1398	NYSE	AFG	Tue, Oct 22, 1996	22.92	23.17	22.92	23.17
1397	NYSE	AFG	Mon, Oct 21, 1996	23.08	23.17	22.83	23.00
1396	NYSE	AFG	Fri, Oct 18, 1996	23.08	23.17	23.08	23.08
1395	NYSE	AFG	Thu, Oct 17, 1996	22.67	23.08	22.67	23.08
1394	NYSE	AFG	Wed, Oct 16, 1996	22.83	22.83	22.42	22.67
1393	NYSE	AFG	Tue, Oct 15, 1996	22.33	22.92	22.33	22.75
1392	NYSE	AFG	Mon, Oct 14, 1996	22.42	22.50	22.17	22.42
1391	NYSE	AFG	Fri, Oct 11, 1996	21.92	22.58	21.92	22.33
1390	NYSE	AFG	Thu, Oct 10, 1996	21.67	21.92	21.58	21.92
1389	NYSE	AFG	Wed, Oct 9, 1996	21.75	21.83	21.58	21.67
1388	NYSE	AFG	Tue, Oct 8, 1996	22.25	22.33	21.83	21.83
1387	NYSE	AFG	Mon, Oct 7, 1996	22.08	22.33	22.08	22.25
1386	NYSE	AFG	Fri, Oct 4, 1996	21.92	22.25	21.92	22.17
1385	NYSE	AFG	Thu, Oct 3, 1996	21.83	22.00	21.75	22.00
1384	NYSE	AFG	Wed, Oct 2, 1996	21.08	21.92	21.08	21.83
1383	NYSE	AFG	Tue, Oct 1, 1996	21.17	21.25	20.83	20.92
1382	NYSE	AFG	Mon, Sep 30, 1996	21.75	21.92	21.00	21.00
1381	NYSE	AFG	Fri, Sep 27, 1996	21.58	21.92	21.58	21.67
1380	NYSE	AFG	Thu, Sep 26, 1996	21.67	21.67	21.33	21.50
1379	NYSE	AFG	Wed, Sep 25, 1996	21.50	21.75	21.42	21.50
1378	NYSE	AFG	Tue, Sep 24, 1996	21.67	21.75	21.42	21.42
1377	NYSE	AFG	Mon, Sep 23, 1996	22.08	22.08	21.58	21.58
1376	NYSE	AFG	Fri, Sep 20, 1996	21.42	22.08	21.42	22.08
1375	NYSE	AFG	Thu, Sep 19, 1996	21.08	21.67	21.00	21.58
1374	NYSE	AFG	Wed, Sep 18, 1996	21.42	21.42	21.00	21.08
1373	NYSE	AFG	Tue, Sep 17, 1996	22.08	22.08	21.58	21.58
1372	NYSE	AFG	Mon, Sep 16, 1996	22.17	22.17	21.92	22.08
1371	NYSE	AFG	Fri, Sep 13, 1996	22.00	22.08	21.92	22.00
1370	NYSE	AFG	Thu, Sep 12, 1996	21.83	21.92	21.83	21.92
1369	NYSE	AFG	Wed, Sep 11, 1996	21.33	21.83	21.17	21.83
1368	NYSE	AFG	Tue, Sep 10, 1996	21.67	21.67	21.33	21.42
1367	NYSE	AFG	Mon, Sep 9, 1996	21.08	21.92	21.08	21.75
1366	NYSE	AFG	Fri, Sep 6, 1996	20.75	21.25	20.75	21.08
1365	NYSE	AFG	Thu, Sep 5, 1996	20.75	20.83	20.67	20.83
1364	NYSE	AFG	Wed, Sep 4, 1996	20.75	20.75	20.58	20.58
1363	NYSE	AFG	Tue, Sep 3, 1996	20.75	20.75	20.50	20.67
1362	NYSE	AFG	Fri, Aug 30, 1996	20.67	20.83	20.58	20.75
1361	NYSE	AFG	Thu, Aug 29, 1996	20.58	20.83	20.58	20.67
1360	NYSE	AFG	Wed, Aug 28, 1996	20.00	20.92	20.00	20.75
1359	NYSE	AFG	Tue, Aug 27, 1996	19.92	20.08	19.92	20.08
1358	NYSE	AFG	Mon, Aug 26, 1996	19.92	20.08	19.83	20.00
1357	NYSE	AFG	Fri, Aug 23, 1996	20.17	20.25	19.75	19.92
1356	NYSE	AFG	Thu, Aug 22, 1996	20.25	20.25	20.00	20.17
1355	NYSE	AFG	Wed, Aug 21, 1996	19.92	20.33	19.75	20.33
1354	NYSE	AFG	Tue, Aug 20, 1996	20.33	20.33	19.92	19.92
1353	NYSE	AFG	Mon, Aug 19, 1996	20.25	20.25	20.08	20.25
1352	NYSE	AFG	Fri, Aug 16, 1996	20.25	20.33	20.08	20.25
1351	NYSE	AFG	Thu, Aug 15, 1996	20.17	20.33	19.83	20.33
1350	NYSE	AFG	Wed, Aug 14, 1996	19.92	20.25	19.92	20.25
1349	NYSE	AFG	Tue, Aug 13, 1996	20.17	20.33	20.00	20.08
1348	NYSE	AFG	Mon, Aug 12, 1996	20.25	20.25	19.92	20.17
1347	NYSE	AFG	Fri, Aug 9, 1996	20.33	20.42	20.08	20.25
1346	NYSE	AFG	Thu, Aug 8, 1996	20.08	20.42	20.08	20.33
1345	NYSE	AFG	Wed, Aug 7, 1996	20.42	20.42	20.17	20.33
1344	NYSE	AFG	Tue, Aug 6, 1996	20.75	20.75	20.17	20.25
1343	NYSE	AFG	Mon, Aug 5, 1996	20.75	20.92	20.58	20.83
1342	NYSE	AFG	Fri, Aug 2, 1996	20.17	20.75	20.08	20.75
1341	NYSE	AFG	Thu, Aug 1, 1996	19.58	19.75	19.33	19.75
1340	NYSE	AFG	Wed, Jul 31, 1996	19.58	19.67	19.42	19.67
1339	NYSE	AFG	Tue, Jul 30, 1996	19.33	19.67	19.08	19.67
1338	NYSE	AFG	Mon, Jul 29, 1996	19.67	19.67	19.17	19.25
1337	NYSE	AFG	Fri, Jul 26, 1996	19.58	19.67	19.33	19.58
1336	NYSE	AFG	Thu, Jul 25, 1996	19.92	19.92	19.42	19.42
1335	NYSE	AFG	Wed, Jul 24, 1996	20.25	20.25	19.92	19.92
1334	NYSE	AFG	Tue, Jul 23, 1996	20.25	20.58	20.17	20.33
1333	NYSE	AFG	Mon, Jul 22, 1996	19.83	20.08	19.75	20.08
1332	NYSE	AFG	Fri, Jul 19, 1996	20.25	20.25	19.83	20.00
1331	NYSE	AFG	Thu, Jul 18, 1996	20.08	20.33	20.08	20.25
1330	NYSE	AFG	Wed, Jul 17, 1996	19.67	20.08	19.58	20.00
1329	NYSE	AFG	Tue, Jul 16, 1996	19.42	19.75	19.42	19.50
1328	NYSE	AFG	Mon, Jul 15, 1996	19.50	19.50	19.42	19.50
1327	NYSE	AFG	Fri, Jul 12, 1996	19.42	19.42	19.25	19.42
1326	NYSE	AFG	Thu, Jul 11, 1996	19.50	19.58	19.42	19.42
1325	NYSE	AFG	Wed, Jul 10, 1996	20.17	20.42	19.67	19.83
1324	NYSE	AFG	Tue, Jul 9, 1996	20.08	20.17	19.92	20.17
1323	NYSE	AFG	Mon, Jul 8, 1996	20.17	20.17	19.83	19.92
1322	NYSE	AFG	Fri, Jul 5, 1996	20.50	20.50	20.08	20.08
1321	NYSE	AFG	Wed, Jul 3, 1996	20.50	20.58	20.17	20.58
1320	NYSE	AFG	Tue, Jul 2, 1996	19.92	20.33	19.92	20.33
1319	NYSE	AFG	Mon, Jul 1, 1996	20.17	20.17	19.92	20.00
1318	NYSE	AFG	Fri, Jun 28, 1996	20.17	20.17	20.08	20.08
1317	NYSE	AFG	Thu, Jun 27, 1996	20.33	20.50	20.08	20.17
1316	NYSE	AFG	Wed, Jun 26, 1996	20.17	20.58	20.17	20.42
1315	NYSE	AFG	Tue, Jun 25, 1996	20.75	20.75	20.17	20.25
1314	NYSE	AFG	Mon, Jun 24, 1996	20.83	20.83	20.67	20.75
1313	NYSE	AFG	Fri, Jun 21, 1996	20.50	20.83	20.50	20.83
1312	NYSE	AFG	Thu, Jun 20, 1996	21.08	21.08	20.42	20.58
1311	NYSE	AFG	Wed, Jun 19, 1996	21.25	21.25	20.75	20.92
1310	NYSE	AFG	Tue, Jun 18, 1996	21.00	21.33	21.00	21.25
1309	NYSE	AFG	Mon, Jun 17, 1996	21.08	21.08	20.92	21.00
1308	NYSE	AFG	Fri, Jun 14, 1996	21.00	21.25	21.00	21.08
1307	NYSE	AFG	Thu, Jun 13, 1996	21.25	21.25	20.92	21.00
1306	NYSE	AFG	Wed, Jun 12, 1996	21.00	21.17	20.92	21.17
1305	NYSE	AFG	Tue, Jun 11, 1996	20.67	21.00	20.67	20.92
1304	NYSE	AFG	Mon, Jun 10, 1996	20.75	20.92	20.67	20.67
1303	NYSE	AFG	Fri, Jun 7, 1996	20.83	20.83	20.33	20.75
1302	NYSE	AFG	Thu, Jun 6, 1996	21.00	21.17	20.92	21.00
1301	NYSE	AFG	Wed, Jun 5, 1996	20.58	21.00	20.58	20.92
1300	NYSE	AFG	Tue, Jun 4, 1996	20.33	20.58	20.25	20.42
1299	NYSE	AFG	Mon, Jun 3, 1996	20.17	20.42	20.00	20.42
1298	NYSE	AFG	Fri, May 31, 1996	19.92	20.25	19.83	20.00
1297	NYSE	AFG	Thu, May 30, 1996	20.00	20.00	19.83	19.83
1296	NYSE	AFG	Wed, May 29, 1996	20.58	20.58	19.67	20.03
1295	NYSE	AFG	Tue, May 28, 1996	21.08	21.17	20.67	20.67
1294	NYSE	AFG	Fri, May 24, 1996	21.00	21.25	21.00	21.08
1293	NYSE	AFG	Thu, May 23, 1996	20.92	21.08	20.75	21.00
1292	NYSE	AFG	Wed, May 22, 1996	20.67	20.92	20.58	20.83
1291	NYSE	AFG	Tue, May 21, 1996	20.25	20.67	20.17	20.67
1290	NYSE	AFG	Mon, May 20, 1996	19.83	20.08	19.83	20.08
1289	NYSE	AFG	Fri, May 17, 1996	19.92	19.92	19.75	19.83
1288	NYSE	AFG	Thu, May 16, 1996	19.92	19.92	19.75	19.83
1287	NYSE	AFG	Wed, May 15, 1996	19.67	19.83	19.67	19.83
1286	NYSE	AFG	Tue, May 14, 1996	19.67	19.75	19.58	19.67
1285	NYSE	AFG	Mon, May 13, 1996	19.58	19.75	19.50	19.67
1284	NYSE	AFG	Fri, May 10, 1996	19.33	19.58	19.25	19.50
1283	NYSE	AFG	Thu, May 9, 1996	19.25	19.33	19.25	19.33
1282	NYSE	AFG	Wed, May 8, 1996	19.50	19.50	19.00	19.25
1281	NYSE	AFG	Tue, May 7, 1996	19.67	19.83	19.42	19.42
1280	NYSE	AFG	Mon, May 6, 1996	20.08	20.08	19.67	19.67
1279	NYSE	AFG	Fri, May 3, 1996	19.92	20.33	19.92	20.17
1278	NYSE	AFG	Thu, May 2, 1996	20.17	20.17	19.92	20.00
1277	NYSE	AFG	Wed, May 1, 1996	20.50	20.50	20.17	20.25
1276	NYSE	AFG	Tue, Apr 30, 1996	20.50	20.50	20.33	20.42
1275	NYSE	AFG	Mon, Apr 29, 1996	20.67	20.67	20.42	20.50
1274	NYSE	AFG	Fri, Apr 26, 1996	20.50	20.83	20.50	20.75
1273	NYSE	AFG	Thu, Apr 25, 1996	20.17	20.50	20.00	20.50
1272	NYSE	AFG	Wed, Apr 24, 1996	20.58	20.67	20.00	20.08
1271	NYSE	AFG	Tue, Apr 23, 1996	20.08	20.50	20.08	20.50
1270	NYSE	AFG	Mon, Apr 22, 1996	20.33	20.33	20.08	20.08
1269	NYSE	AFG	Fri, Apr 19, 1996	20.25	20.33	20.08	20.33
1268	NYSE	AFG	Thu, Apr 18, 1996	20.17	20.25	20.08	20.17
1267	NYSE	AFG	Wed, Apr 17, 1996	20.00	20.17	20.00	20.17
1266	NYSE	AFG	Tue, Apr 16, 1996	20.08	20.50	19.83	20.08
1265	NYSE	AFG	Mon, Apr 15, 1996	20.25	20.42	20.00	20.17
1264	NYSE	AFG	Fri, Apr 12, 1996	19.67	20.25	19.67	20.25
1263	NYSE	AFG	Thu, Apr 11, 1996	20.42	20.42	19.25	19.58
1262	NYSE	AFG	Wed, Apr 10, 1996	20.25	20.42	20.17	20.42
1261	NYSE	AFG	Tue, Apr 9, 1996	20.33	20.42	20.17	20.42
1260	NYSE	AFG	Mon, Apr 8, 1996	20.00	20.25	20.00	20.25
1259	NYSE	AFG	Thu, Apr 4, 1996	20.67	20.92	20.50	20.50
1258	NYSE	AFG	Wed, Apr 3, 1996	20.50	20.67	20.25	20.67
1257	NYSE	AFG	Tue, Apr 2, 1996	20.75	20.75	20.42	20.50
1256	NYSE	AFG	Mon, Apr 1, 1996	20.08	20.67	19.92	20.67
1255	NYSE	AFG	Fri, Mar 29, 1996	20.50	20.50	20.08	20.17
1254	NYSE	AFG	Thu, Mar 28, 1996	20.17	20.58	20.00	20.50
1253	NYSE	AFG	Wed, Mar 27, 1996	20.50	20.58	20.17	20.25
1252	NYSE	AFG	Tue, Mar 26, 1996	20.25	20.50	20.17	20.42
1251	NYSE	AFG	Mon, Mar 25, 1996	20.33	20.42	20.17	20.25
1250	NYSE	AFG	Fri, Mar 22, 1996	20.17	20.33	19.83	20.33
1249	NYSE	AFG	Thu, Mar 21, 1996	20.25	20.25	20.00	20.25
1248	NYSE	AFG	Wed, Mar 20, 1996	20.42	20.42	20.08	20.25
1247	NYSE	AFG	Tue, Mar 19, 1996	20.25	20.42	20.08	20.42
1246	NYSE	AFG	Mon, Mar 18, 1996	19.92	20.42	19.92	20.33
1245	NYSE	AFG	Fri, Mar 15, 1996	19.92	20.33	19.83	19.83
1244	NYSE	AFG	Thu, Mar 14, 1996	20.67	20.75	20.08	20.08
1243	NYSE	AFG	Wed, Mar 13, 1996	20.92	20.92	20.83	20.83
1242	NYSE	AFG	Tue, Mar 12, 1996	20.75	21.08	20.75	21.00
1241	NYSE	AFG	Mon, Mar 11, 1996	20.92	21.17	20.83	21.08
1240	NYSE	AFG	Fri, Mar 8, 1996	20.67	21.17	20.58	21.08
1239	NYSE	AFG	Thu, Mar 7, 1996	21.25	21.25	21.08	21.17
1238	NYSE	AFG	Wed, Mar 6, 1996	21.00	21.33	21.00	21.33
1237	NYSE	AFG	Tue, Mar 5, 1996	21.33	21.58	20.83	21.00
1236	NYSE	AFG	Mon, Mar 4, 1996	21.58	21.92	21.33	21.67
1235	NYSE	AFG	Fri, Mar 1, 1996	21.42	21.58	21.33	21.42
1234	NYSE	AFG	Thu, Feb 29, 1996	21.50	21.50	21.25	21.25
1233	NYSE	AFG	Wed, Feb 28, 1996	21.42	22.00	21.42	21.67
1232	NYSE	AFG	Tue, Feb 27, 1996	21.58	21.58	21.33	21.42
1231	NYSE	AFG	Mon, Feb 26, 1996	21.83	21.83	21.58	21.75
1230	NYSE	AFG	Fri, Feb 23, 1996	22.08	22.08	21.67	21.83
1229	NYSE	AFG	Thu, Feb 22, 1996	21.92	22.08	21.75	22.08
1228	NYSE	AFG	Wed, Feb 21, 1996	22.00	22.25	21.83	22.00
1227	NYSE	AFG	Tue, Feb 20, 1996	22.33	22.33	22.00	22.08
1226	NYSE	AFG	Fri, Feb 16, 1996	22.58	22.58	22.33	22.50
1225	NYSE	AFG	Thu, Feb 15, 1996	22.42	22.83	22.33	22.50
1224	NYSE	AFG	Wed, Feb 14, 1996	23.00	23.00	21.92	22.33
1223	NYSE	AFG	Tue, Feb 13, 1996	22.50	22.92	22.50	22.92
1222	NYSE	AFG	Mon, Feb 12, 1996	21.67	22.58	21.67	22.58
1221	NYSE	AFG	Fri, Feb 9, 1996	21.75	21.92	21.58	21.67
1220	NYSE	AFG	Thu, Feb 8, 1996	21.25	22.17	21.25	21.58
1219	NYSE	AFG	Wed, Feb 7, 1996	21.33	21.50	21.25	21.42
1218	NYSE	AFG	Tue, Feb 6, 1996	21.67	21.67	21.00	21.42
1217	NYSE	AFG	Mon, Feb 5, 1996	21.75	21.92	21.00	21.50
1216	NYSE	AFG	Fri, Feb 2, 1996	22.00	22.08	21.67	21.83
1215	NYSE	AFG	Thu, Feb 1, 1996	21.67	22.08	21.50	22.00
1214	NYSE	AFG	Wed, Jan 31, 1996	21.67	21.92	20.50	21.67
1213	NYSE	AFG	Tue, Jan 30, 1996	22.00	22.17	21.83	22.00
1212	NYSE	AFG	Mon, Jan 29, 1996	21.92	22.08	21.83	22.00
1211	NYSE	AFG	Fri, Jan 26, 1996	21.75	22.08	21.67	21.92
1210	NYSE	AFG	Thu, Jan 25, 1996	22.17	22.25	21.67	21.75
1209	NYSE	AFG	Wed, Jan 24, 1996	22.33	22.58	22.25	22.25
1208	NYSE	AFG	Tue, Jan 23, 1996	22.17	22.42	21.67	22.33
1207	NYSE	AFG	Mon, Jan 22, 1996	21.58	22.42	21.50	22.17
1206	NYSE	AFG	Fri, Jan 19, 1996	21.33	21.42	21.17	21.42
1205	NYSE	AFG	Thu, Jan 18, 1996	21.33	21.42	21.00	21.33
1204	NYSE	AFG	Wed, Jan 17, 1996	20.83	21.42	20.83	21.33
1203	NYSE	AFG	Tue, Jan 16, 1996	20.83	20.83	20.75	20.75
1202	NYSE	AFG	Mon, Jan 15, 1996	20.83	20.83	20.67	20.67
1201	NYSE	AFG	Fri, Jan 12, 1996	20.75	21.00	20.67	20.83
1200	NYSE	AFG	Thu, Jan 11, 1996	20.75	20.92	20.50	20.83
1199	NYSE	AFG	Wed, Jan 10, 1996	21.25	21.25	20.58	20.58
1198	NYSE	AFG	Tue, Jan 9, 1996	21.33	21.42	21.00	21.25
1197	NYSE	AFG	Mon, Jan 8, 1996	21.25	21.25	21.17	21.25
1196	NYSE	AFG	Fri, Jan 5, 1996	21.33	21.33	20.75	21.17
1195	NYSE	AFG	Thu, Jan 4, 1996	21.42	21.50	21.17	21.33
1194	NYSE	AFG	Wed, Jan 3, 1996	20.33	21.92	20.17	21.33
1193	NYSE	AFG	Tue, Jan 2, 1996	20.25	20.58	20.25	20.33
1192	NYSE	AFG	Fri, Dec 29, 1995	20.33	20.42	20.17	20.42
1191	NYSE	AFG	Thu, Dec 28, 1995	20.25	20.33	20.00	20.33
1190	NYSE	AFG	Wed, Dec 27, 1995	20.33	20.33	20.17	20.17
1189	NYSE	AFG	Tue, Dec 26, 1995	20.25	20.25	20.00	20.25
1188	NYSE	AFG	Fri, Dec 22, 1995	19.75	20.33	19.75	20.17
1187	NYSE	AFG	Thu, Dec 21, 1995	19.67	19.75	19.58	19.67
1186	NYSE	AFG	Wed, Dec 20, 1995	19.75	20.08	19.67	19.83
1185	NYSE	AFG	Tue, Dec 19, 1995	19.17	19.67	19.08	19.67
1184	NYSE	AFG	Mon, Dec 18, 1995	19.58	19.58	19.00	19.00
1183	NYSE	AFG	Fri, Dec 15, 1995	19.58	19.75	19.50	19.67
1182	NYSE	AFG	Thu, Dec 14, 1995	19.42	19.67	19.33	19.58
1181	NYSE	AFG	Wed, Dec 13, 1995	19.25	19.67	19.08	19.50
1180	NYSE	AFG	Tue, Dec 12, 1995	19.33	19.33	19.25	19.25
1179	NYSE	AFG	Mon, Dec 11, 1995	19.33	19.33	19.25	19.33
1178	NYSE	AFG	Fri, Dec 8, 1995	19.25	19.33	19.25	19.33
1177	NYSE	AFG	Thu, Dec 7, 1995	19.25	19.42	19.25	19.42
1176	NYSE	AFG	Wed, Dec 6, 1995	19.42	19.42	19.25	19.42
1175	NYSE	AFG	Tue, Dec 5, 1995	18.92	19.50	18.92	19.42
1174	NYSE	AFG	Mon, Dec 4, 1995	19.00	19.33	18.92	19.17
1173	NYSE	AFG	Fri, Dec 1, 1995	19.83	19.83	19.50	19.50
1172	NYSE	AFG	Thu, Nov 30, 1995	19.00	20.00	19.00	20.00
1171	NYSE	AFG	Wed, Nov 29, 1995	18.92	19.17	18.92	19.00
1170	NYSE	AFG	Tue, Nov 28, 1995	18.83	19.00	18.75	18.83
1169	NYSE	AFG	Mon, Nov 27, 1995	18.75	18.92	18.67	18.75
1168	NYSE	AFG	Fri, Nov 24, 1995	18.92	18.92	18.75	18.75
1167	NYSE	AFG	Wed, Nov 22, 1995	19.00	19.08	18.83	18.83
1166	NYSE	AFG	Tue, Nov 21, 1995	19.08	19.08	18.75	19.08
1165	NYSE	AFG	Mon, Nov 20, 1995	19.08	19.17	19.00	19.08
1164	NYSE	AFG	Fri, Nov 17, 1995	18.92	19.25	18.92	19.17
1163	NYSE	AFG	Thu, Nov 16, 1995	18.75	19.00	18.75	19.00
1162	NYSE	AFG	Wed, Nov 15, 1995	18.75	18.92	18.50	18.75
1161	NYSE	AFG	Tue, Nov 14, 1995	19.17	19.25	18.92	18.92
1160	NYSE	AFG	Mon, Nov 13, 1995	19.17	19.17	19.08	19.17
1159	NYSE	AFG	Fri, Nov 10, 1995	19.17	19.33	19.17	19.17
1158	NYSE	AFG	Thu, Nov 9, 1995	19.50	19.50	19.08	19.33
1157	NYSE	AFG	Wed, Nov 8, 1995	18.83	19.17	18.83	19.17
1156	NYSE	AFG	Tue, Nov 7, 1995	18.92	19.00	18.83	18.83
1155	NYSE	AFG	Mon, Nov 6, 1995	19.25	19.33	18.83	18.92
1154	NYSE	AFG	Fri, Nov 3, 1995	19.17	19.67	19.17	19.42
1153	NYSE	AFG	Thu, Nov 2, 1995	19.08	19.67	18.92	19.33
1152	NYSE	AFG	Wed, Nov 1, 1995	18.83	19.08	18.67	19.08
1151	NYSE	AFG	Tue, Oct 31, 1995	19.08	19.08	18.67	18.67
1150	NYSE	AFG	Mon, Oct 30, 1995	19.17	19.17	18.92	18.92
1149	NYSE	AFG	Fri, Oct 27, 1995	19.08	19.08	19.08	19.08
1148	NYSE	AFG	Thu, Oct 26, 1995	19.58	19.58	19.00	19.08
1147	NYSE	AFG	Wed, Oct 25, 1995	19.83	20.08	19.50	19.58
1146	NYSE	AFG	Tue, Oct 24, 1995	20.08	20.08	19.83	19.92
1145	NYSE	AFG	Mon, Oct 23, 1995	19.92	20.17	19.75	20.17
1144	NYSE	AFG	Fri, Oct 20, 1995	19.75	19.92	19.58	19.92
1143	NYSE	AFG	Thu, Oct 19, 1995	19.83	19.83	19.67	19.75
1142	NYSE	AFG	Wed, Oct 18, 1995	19.83	19.83	19.58	19.75
1141	NYSE	AFG	Tue, Oct 17, 1995	19.75	19.83	19.67	19.67
1140	NYSE	AFG	Mon, Oct 16, 1995	19.92	19.92	19.50	19.92
1139	NYSE	AFG	Fri, Oct 13, 1995	19.17	19.83	19.17	19.75
1138	NYSE	AFG	Thu, Oct 12, 1995	19.08	19.33	18.83	19.33
1137	NYSE	AFG	Wed, Oct 11, 1995	19.17	19.25	19.08	19.25
1136	NYSE	AFG	Tue, Oct 10, 1995	19.33	19.58	19.25	19.33
1135	NYSE	AFG	Mon, Oct 9, 1995	19.67	19.67	19.33	19.42
1134	NYSE	AFG	Fri, Oct 6, 1995	19.17	19.83	19.17	19.75
1133	NYSE	AFG	Thu, Oct 5, 1995	19.67	19.67	19.17	19.25
1132	NYSE	AFG	Wed, Oct 4, 1995	19.83	19.83	19.75	19.75
1131	NYSE	AFG	Tue, Oct 3, 1995	20.08	20.17	19.75	19.92
1130	NYSE	AFG	Mon, Oct 2, 1995	20.00	20.00	19.83	19.92
1129	NYSE	AFG	Fri, Sep 29, 1995	19.75	20.00	19.75	20.00
1128	NYSE	AFG	Thu, Sep 28, 1995	20.00	20.08	19.92	20.00
1127	NYSE	AFG	Wed, Sep 27, 1995	20.25	20.25	19.75	20.00
1126	NYSE	AFG	Tue, Sep 26, 1995	20.50	20.50	20.25	20.33
1125	NYSE	AFG	Mon, Sep 25, 1995	20.50	20.50	20.17	20.33
1124	NYSE	AFG	Fri, Sep 22, 1995	20.67	20.75	20.33	20.50
1123	NYSE	AFG	Thu, Sep 21, 1995	21.04	21.04	20.33	20.75
1122	NYSE	AFG	Wed, Sep 20, 1995	20.83	21.17	20.83	20.92
1121	NYSE	AFG	Tue, Sep 19, 1995	21.00	21.00	20.75	20.92
1120	NYSE	AFG	Mon, Sep 18, 1995	20.50	21.08	20.25	21.08
1119	NYSE	AFG	Fri, Sep 15, 1995	21.08	21.08	20.33	20.58
1118	NYSE	AFG	Thu, Sep 14, 1995	21.25	21.42	21.17	21.25
1117	NYSE	AFG	Wed, Sep 13, 1995	21.25	21.29	21.08	21.25
1116	NYSE	AFG	Tue, Sep 12, 1995	21.08	21.33	21.08	21.25
1115	NYSE	AFG	Mon, Sep 11, 1995	21.17	21.33	21.00	21.08
1114	NYSE	AFG	Fri, Sep 8, 1995	21.17	21.33	20.92	21.08
1113	NYSE	AFG	Thu, Sep 7, 1995	20.92	21.33	20.92	21.17
1112	NYSE	AFG	Wed, Sep 6, 1995	20.83	21.00	20.83	20.92
1111	NYSE	AFG	Tue, Sep 5, 1995	20.92	21.25	20.67	20.92
1110	NYSE	AFG	Fri, Sep 1, 1995	20.58	21.08	20.42	21.08
1109	NYSE	AFG	Thu, Aug 31, 1995	20.42	20.75	20.33	20.58
1108	NYSE	AFG	Wed, Aug 30, 1995	20.00	20.58	20.00	20.42
1107	NYSE	AFG	Tue, Aug 29, 1995	19.83	20.67	19.83	20.08
1106	NYSE	AFG	Mon, Aug 28, 1995	19.42	19.50	19.33	19.50
1105	NYSE	AFG	Fri, Aug 25, 1995	19.00	19.08	18.92	19.08
1104	NYSE	AFG	Thu, Aug 24, 1995	19.00	19.17	18.75	19.00
1103	NYSE	AFG	Wed, Aug 23, 1995	18.83	19.25	18.75	19.08
1102	NYSE	AFG	Tue, Aug 22, 1995	18.33	18.83	18.25	18.67
1101	NYSE	AFG	Mon, Aug 21, 1995	17.83	18.33	17.83	18.25
1100	NYSE	AFG	Fri, Aug 18, 1995	17.58	18.00	17.58	18.00
1099	NYSE	AFG	Thu, Aug 17, 1995	17.50	17.50	17.25	17.42
1098	NYSE	AFG	Wed, Aug 16, 1995	17.42	17.50	17.33	17.42
1097	NYSE	AFG	Tue, Aug 15, 1995	17.58	17.58	17.25	17.42
1096	NYSE	AFG	Mon, Aug 14, 1995	17.33	17.58	17.08	17.58
1095	NYSE	AFG	Fri, Aug 11, 1995	17.08	17.25	17.00	17.25
1094	NYSE	AFG	Thu, Aug 10, 1995	16.92	17.08	16.92	17.08
1093	NYSE	AFG	Wed, Aug 9, 1995	17.25	17.25	16.83	16.92
1092	NYSE	AFG	Tue, Aug 8, 1995	17.17	17.25	17.08	17.25
1091	NYSE	AFG	Mon, Aug 7, 1995	17.25	17.25	16.92	17.25
1090	NYSE	AFG	Fri, Aug 4, 1995	17.17	17.17	17.08	17.17
1089	NYSE	AFG	Thu, Aug 3, 1995	17.25	17.25	16.83	17.08
1088	NYSE	AFG	Wed, Aug 2, 1995	17.25	17.25	17.08	17.25
1087	NYSE	AFG	Tue, Aug 1, 1995	17.17	17.25	17.17	17.17
1086	NYSE	AFG	Mon, Jul 31, 1995	17.00	17.33	17.00	17.33
1085	NYSE	AFG	Fri, Jul 28, 1995	17.17	17.25	17.00	17.25
1084	NYSE	AFG	Thu, Jul 27, 1995	17.17	17.17	16.83	17.17
1083	NYSE	AFG	Wed, Jul 26, 1995	17.42	17.42	16.83	17.08
1082	NYSE	AFG	Tue, Jul 25, 1995	17.50	17.50	17.33	17.42
1081	NYSE	AFG	Mon, Jul 24, 1995	17.50	17.58	17.42	17.42
1080	NYSE	AFG	Fri, Jul 21, 1995	17.42	17.67	17.42	17.67
1079	NYSE	AFG	Thu, Jul 20, 1995	17.50	17.50	17.25	17.42
1078	NYSE	AFG	Wed, Jul 19, 1995	17.50	17.67	17.50	17.50
1077	NYSE	AFG	Tue, Jul 18, 1995	17.83	17.83	17.33	17.42
1076	NYSE	AFG	Mon, Jul 17, 1995	18.00	18.00	17.75	17.75
1075	NYSE	AFG	Fri, Jul 14, 1995	17.50	17.92	17.50	17.83
1074	NYSE	AFG	Thu, Jul 13, 1995	17.67	17.92	17.58	17.75
1073	NYSE	AFG	Wed, Jul 12, 1995	17.50	17.75	17.50	17.67
1072	NYSE	AFG	Tue, Jul 11, 1995	17.42	17.67	17.42	17.58
1071	NYSE	AFG	Mon, Jul 10, 1995	17.25	17.67	17.25	17.58
1070	NYSE	AFG	Fri, Jul 7, 1995	17.17	17.42	17.17	17.33
1069	NYSE	AFG	Thu, Jul 6, 1995	17.33	17.33	17.17	17.25
1068	NYSE	AFG	Wed, Jul 5, 1995	17.25	17.25	17.17	17.25
1067	NYSE	AFG	Mon, Jul 3, 1995	17.33	17.33	17.17	17.25
1066	NYSE	AFG	Fri, Jun 30, 1995	17.25	17.33	17.17	17.33
1065	NYSE	AFG	Thu, Jun 29, 1995	17.17	17.17	17.08	17.17
1064	NYSE	AFG	Wed, Jun 28, 1995	17.17	17.33	17.17	17.17
1063	NYSE	AFG	Tue, Jun 27, 1995	17.42	17.50	17.25	17.42
1062	NYSE	AFG	Mon, Jun 26, 1995	17.33	17.33	17.25	17.33
1061	NYSE	AFG	Fri, Jun 23, 1995	17.33	17.33	17.25	17.25
1060	NYSE	AFG	Thu, Jun 22, 1995	17.25	17.33	17.17	17.33
1059	NYSE	AFG	Wed, Jun 21, 1995	17.25	17.42	17.08	17.25
1058	NYSE	AFG	Tue, Jun 20, 1995	17.00	17.17	16.92	17.17
1057	NYSE	AFG	Mon, Jun 19, 1995	16.83	17.08	16.83	17.00
1056	NYSE	AFG	Fri, Jun 16, 1995	16.58	16.75	16.58	16.75
1055	NYSE	AFG	Thu, Jun 15, 1995	16.67	16.83	16.58	16.58
1054	NYSE	AFG	Wed, Jun 14, 1995	16.67	16.75	16.67	16.67
1053	NYSE	AFG	Tue, Jun 13, 1995	16.50	16.92	16.50	16.83
1052	NYSE	AFG	Mon, Jun 12, 1995	16.75	16.75	16.50	16.58
1051	NYSE	AFG	Fri, Jun 9, 1995	16.75	16.75	16.58	16.67
1050	NYSE	AFG	Thu, Jun 8, 1995	16.42	17.00	16.42	16.83
1049	NYSE	AFG	Wed, Jun 7, 1995	16.67	16.67	16.42	16.42
1048	NYSE	AFG	Tue, Jun 6, 1995	16.67	16.75	16.50	16.58
1047	NYSE	AFG	Mon, Jun 5, 1995	16.83	16.92	16.50	16.67
1046	NYSE	AFG	Fri, Jun 2, 1995	16.58	16.75	16.50	16.75
1045	NYSE	AFG	Thu, Jun 1, 1995	16.50	16.67	16.33	16.58
1044	NYSE	AFG	Wed, May 31, 1995	16.42	16.75	16.33	16.75
1043	NYSE	AFG	Tue, May 30, 1995	16.67	16.75	16.50	16.58
1042	NYSE	AFG	Fri, May 26, 1995	16.42	16.75	16.42	16.75
1041	NYSE	AFG	Thu, May 25, 1995	16.58	16.58	16.50	16.50
1040	NYSE	AFG	Wed, May 24, 1995	16.58	16.67	16.50	16.67
1039	NYSE	AFG	Tue, May 23, 1995	16.50	16.58	16.46	16.58
1038	NYSE	AFG	Mon, May 22, 1995	16.42	16.58	16.42	16.50
1037	NYSE	AFG	Fri, May 19, 1995	16.58	16.58	16.42	16.50
1036	NYSE	AFG	Thu, May 18, 1995	16.67	16.75	16.58	16.58
1035	NYSE	AFG	Wed, May 17, 1995	16.67	16.83	16.50	16.75
1034	NYSE	AFG	Tue, May 16, 1995	16.83	16.83	16.50	16.75
1033	NYSE	AFG	Mon, May 15, 1995	16.67	16.83	16.58	16.83
1032	NYSE	AFG	Fri, May 12, 1995	16.83	16.83	16.67	16.67
1031	NYSE	AFG	Thu, May 11, 1995	16.92	17.17	16.83	16.83
1030	NYSE	AFG	Wed, May 10, 1995	16.92	17.00	16.92	16.92
1029	NYSE	AFG	Tue, May 9, 1995	16.67	17.08	16.58	17.08
1028	NYSE	AFG	Mon, May 8, 1995	16.67	16.67	16.67	16.67
1027	NYSE	AFG	Fri, May 5, 1995	16.50	16.75	16.25	16.75
1026	NYSE	AFG	Thu, May 4, 1995	16.42	16.58	16.33	16.42
1025	NYSE	AFG	Wed, May 3, 1995	16.58	16.67	16.50	16.67
1024	NYSE	AFG	Tue, May 2, 1995	16.50	16.67	16.33	16.67
1023	NYSE	AFG	Mon, May 1, 1995	16.42	16.58	16.42	16.42
1022	NYSE	AFG	Fri, Apr 28, 1995	16.58	16.58	16.42	16.50
1021	NYSE	AFG	Thu, Apr 27, 1995	16.58	16.67	16.58	16.67
1020	NYSE	AFG	Wed, Apr 26, 1995	16.50	16.67	16.50	16.67
1019	NYSE	AFG	Tue, Apr 25, 1995	16.58	16.67	16.50	16.58
1018	NYSE	AFG	Mon, Apr 24, 1995	16.58	16.67	16.58	16.58
1017	NYSE	AFG	Fri, Apr 21, 1995	16.67	16.83	16.67	16.67
1016	NYSE	AFG	Thu, Apr 20, 1995	16.50	16.67	16.42	16.58
1015	NYSE	AFG	Wed, Apr 19, 1995	16.42	16.58	16.42	16.50
1014	NYSE	AFG	Tue, Apr 18, 1995	16.50	16.50	16.33	16.50
1013	NYSE	AFG	Mon, Apr 17, 1995	16.58	16.58	16.33	16.58
1012	NYSE	AFG	Thu, Apr 13, 1995	16.33	16.50	16.33	16.50
1011	NYSE	AFG	Wed, Apr 12, 1995	16.08	16.42	16.08	16.33
1010	NYSE	AFG	Tue, Apr 11, 1995	15.92	16.25	15.92	16.08
1009	NYSE	AFG	Mon, Apr 10, 1995	15.75	16.08	15.75	16.08
1008	NYSE	AFG	Fri, Apr 7, 1995	15.67	16.00	15.67	15.83
1007	NYSE	AFG	Thu, Apr 6, 1995	15.83	15.83	15.67	15.75
1006	NYSE	AFG	Wed, Apr 5, 1995	15.83	15.83	15.58	15.83
1005	NYSE	AFG	Tue, Apr 4, 1995	16.17	16.17	15.50	15.83
1004	NYSE	AFG	Mon, Apr 3, 1995	16.08	16.25	16.00	16.25
1003	NYSE	AFG	Fri, Mar 31, 1995	16.08	16.25	15.83	16.08
1002	NYSE	AFG	Thu, Mar 30, 1995	15.75	16.08	15.75	16.08
1001	NYSE	AFG	Wed, Mar 29, 1995	15.83	16.08	15.75	15.75
1000	NYSE	AFG	Tue, Mar 28, 1995	16.08	16.13	15.75	15.75
999	NYSE	AFG	Mon, Mar 27, 1995	16.08	16.17	16.08	16.08
998	NYSE	AFG	Fri, Mar 24, 1995	16.08	16.33	16.00	16.33
997	NYSE	AFG	Thu, Mar 23, 1995	15.75	16.08	15.75	16.08
996	NYSE	AFG	Wed, Mar 22, 1995	15.83	15.92	15.58	15.83
995	NYSE	AFG	Tue, Mar 21, 1995	15.33	15.83	15.33	15.75
994	NYSE	AFG	Mon, Mar 20, 1995	15.33	15.42	15.33	15.33
993	NYSE	AFG	Fri, Mar 17, 1995	15.42	15.50	15.42	15.42
992	NYSE	AFG	Thu, Mar 16, 1995	15.50	15.58	15.42	15.50
991	NYSE	AFG	Wed, Mar 15, 1995	15.50	15.63	15.42	15.50
990	NYSE	AFG	Tue, Mar 14, 1995	15.58	15.67	15.33	15.67
989	NYSE	AFG	Mon, Mar 13, 1995	15.58	15.58	15.25	15.50
988	NYSE	AFG	Fri, Mar 10, 1995	15.42	15.75	15.42	15.75
987	NYSE	AFG	Thu, Mar 9, 1995	15.42	15.50	15.33	15.50
986	NYSE	AFG	Wed, Mar 8, 1995	15.50	15.58	15.50	15.50
985	NYSE	AFG	Tue, Mar 7, 1995	15.67	15.75	15.42	15.42
984	NYSE	AFG	Mon, Mar 6, 1995	15.92	15.92	15.67	15.75
983	NYSE	AFG	Fri, Mar 3, 1995	16.00	16.08	15.67	16.08
982	NYSE	AFG	Thu, Mar 2, 1995	16.17	16.17	16.00	16.17
981	NYSE	AFG	Wed, Mar 1, 1995	16.33	16.33	16.17	16.33
980	NYSE	AFG	Tue, Feb 28, 1995	16.25	16.42	16.08	16.42
979	NYSE	AFG	Mon, Feb 27, 1995	16.25	16.42	16.08	16.25
978	NYSE	AFG	Fri, Feb 24, 1995	16.25	16.50	16.17	16.42
977	NYSE	AFG	Thu, Feb 23, 1995	16.25	16.75	16.08	16.17
976	NYSE	AFG	Wed, Feb 22, 1995	16.17	16.33	16.17	16.25
975	NYSE	AFG	Tue, Feb 21, 1995	16.33	16.33	15.92	16.17
974	NYSE	AFG	Fri, Feb 17, 1995	16.08	16.42	16.08	16.25
973	NYSE	AFG	Thu, Feb 16, 1995	16.33	16.33	16.00	16.25
972	NYSE	AFG	Wed, Feb 15, 1995	16.58	16.58	15.67	16.42
971	NYSE	AFG	Tue, Feb 14, 1995	16.83	16.83	16.58	16.75
970	NYSE	AFG	Mon, Feb 13, 1995	17.00	17.00	16.67	16.75
969	NYSE	AFG	Fri, Feb 10, 1995	17.17	17.17	17.00	17.08
968	NYSE	AFG	Thu, Feb 9, 1995	17.17	17.42	17.17	17.17
967	NYSE	AFG	Wed, Feb 8, 1995	17.00	17.08	17.00	17.08
966	NYSE	AFG	Tue, Feb 7, 1995	16.92	17.08	16.92	17.08
965	NYSE	AFG	Mon, Feb 6, 1995	16.92	17.00	16.92	16.92
964	NYSE	AFG	Fri, Feb 3, 1995	16.83	17.00	16.83	16.92
963	NYSE	AFG	Thu, Feb 2, 1995	16.83	16.92	16.83	16.83
962	NYSE	AFG	Wed, Feb 1, 1995	16.67	16.83	16.58	16.83
961	NYSE	AFG	Tue, Jan 31, 1995	16.92	16.92	16.75	16.75
960	NYSE	AFG	Mon, Jan 30, 1995	16.83	17.00	16.83	16.83
959	NYSE	AFG	Fri, Jan 27, 1995	17.00	17.00	16.83	16.92
958	NYSE	AFG	Thu, Jan 26, 1995	16.83	17.00	16.75	16.92
957	NYSE	AFG	Wed, Jan 25, 1995	16.83	17.00	16.75	16.83
956	NYSE	AFG	Tue, Jan 24, 1995	17.00	17.08	17.00	17.00
955	NYSE	AFG	Mon, Jan 23, 1995	16.92	17.08	16.75	17.08
954	NYSE	AFG	Fri, Jan 20, 1995	17.00	17.08	16.92	17.00
953	NYSE	AFG	Thu, Jan 19, 1995	17.08	17.08	16.83	16.92
952	NYSE	AFG	Wed, Jan 18, 1995	17.00	17.25	16.92	17.25
951	NYSE	AFG	Tue, Jan 17, 1995	16.92	17.08	16.83	17.08
950	NYSE	AFG	Mon, Jan 16, 1995	16.58	17.08	16.58	17.00
949	NYSE	AFG	Fri, Jan 13, 1995	16.42	16.58	16.42	16.58
948	NYSE	AFG	Thu, Jan 12, 1995	16.42	16.58	16.42	16.58
947	NYSE	AFG	Wed, Jan 11, 1995	16.58	16.58	16.42	16.50
946	NYSE	AFG	Tue, Jan 10, 1995	16.67	16.67	16.50	16.58
945	NYSE	AFG	Mon, Jan 9, 1995	16.33	16.67	16.25	16.67
944	NYSE	AFG	Fri, Jan 6, 1995	16.67	16.67	16.50	16.67
943	NYSE	AFG	Thu, Jan 5, 1995	16.75	16.75	16.50	16.67
942	NYSE	AFG	Wed, Jan 4, 1995	16.92	16.92	16.67	16.75
941	NYSE	AFG	Tue, Jan 3, 1995	17.08	17.17	16.58	17.00
940	NYSE	AFG	Fri, Dec 30, 1994	16.42	17.42	16.42	17.25
939	NYSE	AFG	Thu, Dec 29, 1994	16.08	16.50	16.08	16.50
938	NYSE	AFG	Wed, Dec 28, 1994	16.17	16.17	16.00	16.08
937	NYSE	AFG	Tue, Dec 27, 1994	16.17	16.25	16.08	16.17
936	NYSE	AFG	Fri, Dec 23, 1994	15.92	16.17	15.92	16.17
935	NYSE	AFG	Thu, Dec 22, 1994	16.08	16.17	16.08	16.08
934	NYSE	AFG	Wed, Dec 21, 1994	15.67	16.08	15.50	16.08
933	NYSE	AFG	Tue, Dec 20, 1994	15.50	15.67	15.42	15.58
932	NYSE	AFG	Mon, Dec 19, 1994	15.58	15.58	15.42	15.50
931	NYSE	AFG	Fri, Dec 16, 1994	15.50	15.58	15.50	15.58
930	NYSE	AFG	Thu, Dec 15, 1994	15.67	15.67	15.25	15.58
929	NYSE	AFG	Wed, Dec 14, 1994	15.67	15.75	15.42	15.67
928	NYSE	AFG	Tue, Dec 13, 1994	16.25	16.25	15.67	15.83
927	NYSE	AFG	Mon, Dec 12, 1994	16.17	16.33	16.00	16.25
926	NYSE	AFG	Fri, Dec 9, 1994	15.75	16.17	15.50	16.17
925	NYSE	AFG	Thu, Dec 8, 1994	15.58	15.67	15.58	15.58
924	NYSE	AFG	Wed, Dec 7, 1994	15.42	15.75	15.42	15.75
923	NYSE	AFG	Tue, Dec 6, 1994	15.58	15.58	15.42	15.50
922	NYSE	AFG	Mon, Dec 5, 1994	15.25	15.83	15.25	15.75
921	NYSE	AFG	Fri, Dec 2, 1994	15.25	15.25	15.08	15.17
920	NYSE	AFG	Thu, Dec 1, 1994	15.25	15.33	15.17	15.33
919	NYSE	AFG	Wed, Nov 30, 1994	15.17	15.33	15.08	15.25
918	NYSE	AFG	Tue, Nov 29, 1994	14.92	15.67	14.67	15.17
917	NYSE	AFG	Mon, Nov 28, 1994	15.33	15.33	14.75	15.00
916	NYSE	AFG	Fri, Nov 25, 1994	15.00	15.25	15.00	15.17
915	NYSE	AFG	Wed, Nov 23, 1994	14.75	14.83	14.42	14.83
914	NYSE	AFG	Tue, Nov 22, 1994	15.25	15.25	14.83	14.83
913	NYSE	AFG	Mon, Nov 21, 1994	15.58	15.67	15.42	15.42
912	NYSE	AFG	Fri, Nov 18, 1994	15.67	15.75	15.42	15.67
911	NYSE	AFG	Thu, Nov 17, 1994	16.00	16.17	15.67	15.67
910	NYSE	AFG	Wed, Nov 16, 1994	16.00	16.00	15.92	16.00
909	NYSE	AFG	Tue, Nov 15, 1994	16.50	16.50	16.08	16.08
908	NYSE	AFG	Mon, Nov 14, 1994	16.50	16.67	16.50	16.67
907	NYSE	AFG	Fri, Nov 11, 1994	16.42	16.42	16.33	16.33
906	NYSE	AFG	Thu, Nov 10, 1994	16.33	16.58	16.33	16.50
905	NYSE	AFG	Wed, Nov 9, 1994	16.75	16.75	16.33	16.33
904	NYSE	AFG	Tue, Nov 8, 1994	16.83	16.92	16.33	16.67
903	NYSE	AFG	Mon, Nov 7, 1994	17.50	17.50	16.83	16.83
902	NYSE	AFG	Fri, Nov 4, 1994	17.17	17.58	17.08	17.58
901	NYSE	AFG	Thu, Nov 3, 1994	17.00	17.17	16.92	17.17
900	NYSE	AFG	Wed, Nov 2, 1994	17.08	17.17	16.92	17.00
899	NYSE	AFG	Tue, Nov 1, 1994	16.58	17.08	16.58	17.00
898	NYSE	AFG	Mon, Oct 31, 1994	16.33	16.83	16.25	16.67
897	NYSE	AFG	Fri, Oct 28, 1994	16.00	16.50	15.75	16.25
896	NYSE	AFG	Thu, Oct 27, 1994	15.92	16.00	15.75	16.00
895	NYSE	AFG	Wed, Oct 26, 1994	15.67	15.92	15.67	15.83
894	NYSE	AFG	Tue, Oct 25, 1994	15.50	15.67	15.25	15.58
893	NYSE	AFG	Mon, Oct 24, 1994	15.83	15.92	15.50	15.50
892	NYSE	AFG	Fri, Oct 21, 1994	15.92	15.92	15.75	15.83
891	NYSE	AFG	Thu, Oct 20, 1994	16.42	16.58	16.00	16.00
890	NYSE	AFG	Wed, Oct 19, 1994	16.50	16.50	16.33	16.50
889	NYSE	AFG	Tue, Oct 18, 1994	16.67	16.67	16.42	16.58
888	NYSE	AFG	Mon, Oct 17, 1994	16.75	16.75	16.50	16.58
887	NYSE	AFG	Fri, Oct 14, 1994	17.33	17.33	16.50	16.67
886	NYSE	AFG	Thu, Oct 13, 1994	18.00	18.00	17.58	17.58
885	NYSE	AFG	Wed, Oct 12, 1994	17.92	17.92	17.83	17.92
884	NYSE	AFG	Tue, Oct 11, 1994	18.00	18.00	17.92	17.92
883	NYSE	AFG	Mon, Oct 10, 1994	17.50	17.92	17.50	17.92
882	NYSE	AFG	Fri, Oct 7, 1994	17.33	17.50	17.33	17.50
881	NYSE	AFG	Thu, Oct 6, 1994	17.42	17.42	17.25	17.25
880	NYSE	AFG	Wed, Oct 5, 1994	17.33	17.50	17.17	17.50
879	NYSE	AFG	Tue, Oct 4, 1994	17.58	17.58	17.25	17.25
878	NYSE	AFG	Mon, Oct 3, 1994	17.83	17.83	17.50	17.50
877	NYSE	AFG	Fri, Sep 30, 1994	17.92	18.00	17.75	17.83
876	NYSE	AFG	Thu, Sep 29, 1994	17.75	18.00	17.58	18.00
875	NYSE	AFG	Wed, Sep 28, 1994	17.58	17.75	17.58	17.75
874	NYSE	AFG	Tue, Sep 27, 1994	17.92	17.92	17.67	17.75
873	NYSE	AFG	Mon, Sep 26, 1994	18.00	18.08	17.75	18.00
872	NYSE	AFG	Fri, Sep 23, 1994	17.92	18.42	17.92	18.33
871	NYSE	AFG	Thu, Sep 22, 1994	17.58	17.92	17.50	17.92
870	NYSE	AFG	Wed, Sep 21, 1994	17.58	17.58	17.42	17.50
869	NYSE	AFG	Tue, Sep 20, 1994	17.75	17.75	17.42	17.50
868	NYSE	AFG	Mon, Sep 19, 1994	17.83	17.83	17.50	17.75
867	NYSE	AFG	Fri, Sep 16, 1994	17.67	18.00	17.67	18.00
866	NYSE	AFG	Thu, Sep 15, 1994	17.50	17.75	17.50	17.75
865	NYSE	AFG	Wed, Sep 14, 1994	17.67	17.75	17.42	17.42
864	NYSE	AFG	Tue, Sep 13, 1994	17.67	17.67	17.67	17.67
863	NYSE	AFG	Mon, Sep 12, 1994	17.75	17.75	17.67	17.67
862	NYSE	AFG	Fri, Sep 9, 1994	18.00	18.00	17.75	17.83
861	NYSE	AFG	Thu, Sep 8, 1994	17.75	17.92	17.75	17.83
860	NYSE	AFG	Wed, Sep 7, 1994	17.83	17.83	17.67	17.75
859	NYSE	AFG	Tue, Sep 6, 1994	17.42	17.67	17.42	17.67
858	NYSE	AFG	Fri, Sep 2, 1994	17.42	17.50	17.42	17.42
857	NYSE	AFG	Thu, Sep 1, 1994	17.42	17.50	17.42	17.42
856	NYSE	AFG	Wed, Aug 31, 1994	17.42	17.50	17.42	17.50
855	NYSE	AFG	Tue, Aug 30, 1994	17.33	17.50	17.25	17.50
854	NYSE	AFG	Mon, Aug 29, 1994	17.50	17.58	17.33	17.50
853	NYSE	AFG	Fri, Aug 26, 1994	17.25	17.58	17.25	17.42
852	NYSE	AFG	Thu, Aug 25, 1994	17.33	17.63	17.25	17.25
851	NYSE	AFG	Wed, Aug 24, 1994	17.58	17.67	17.33	17.33
850	NYSE	AFG	Tue, Aug 23, 1994	17.33	17.75	17.25	17.67
849	NYSE	AFG	Mon, Aug 22, 1994	17.25	17.33	17.08	17.33
848	NYSE	AFG	Fri, Aug 19, 1994	17.08	17.17	17.00	17.17
847	NYSE	AFG	Thu, Aug 18, 1994	17.08	17.17	17.08	17.08
846	NYSE	AFG	Wed, Aug 17, 1994	17.25	17.33	17.08	17.17
845	NYSE	AFG	Tue, Aug 16, 1994	17.08	17.25	17.08	17.08
844	NYSE	AFG	Mon, Aug 15, 1994	17.00	17.17	16.92	17.17
843	NYSE	AFG	Fri, Aug 12, 1994	16.75	17.00	16.75	17.00
842	NYSE	AFG	Thu, Aug 11, 1994	16.92	16.92	16.75	16.83
841	NYSE	AFG	Wed, Aug 10, 1994	17.25	17.25	16.83	16.83
840	NYSE	AFG	Tue, Aug 9, 1994	17.00	17.25	17.00	17.25
839	NYSE	AFG	Mon, Aug 8, 1994	16.83	17.17	16.83	17.08
838	NYSE	AFG	Fri, Aug 5, 1994	16.83	16.83	16.75	16.83
837	NYSE	AFG	Thu, Aug 4, 1994	16.67	16.92	16.67	16.92
836	NYSE	AFG	Wed, Aug 3, 1994	16.58	16.67	16.50	16.67
835	NYSE	AFG	Tue, Aug 2, 1994	16.58	16.67	16.50	16.58
834	NYSE	AFG	Mon, Aug 1, 1994	16.33	16.50	16.33	16.50
833	NYSE	AFG	Fri, Jul 29, 1994	16.42	16.58	16.33	16.33
832	NYSE	AFG	Thu, Jul 28, 1994	16.50	16.58	16.33	16.50
831	NYSE	AFG	Wed, Jul 27, 1994	16.67	16.92	16.50	16.58
830	NYSE	AFG	Tue, Jul 26, 1994	16.42	16.67	16.42	16.50
829	NYSE	AFG	Mon, Jul 25, 1994	16.42	16.58	16.42	16.50
828	NYSE	AFG	Fri, Jul 22, 1994	16.75	16.83	16.33	16.42
827	NYSE	AFG	Thu, Jul 21, 1994	16.50	16.58	16.50	16.58
826	NYSE	AFG	Wed, Jul 20, 1994	16.25	16.50	16.25	16.50
825	NYSE	AFG	Tue, Jul 19, 1994	16.17	16.58	16.00	16.08
824	NYSE	AFG	Mon, Jul 18, 1994	16.17	16.17	16.00	16.08
823	NYSE	AFG	Fri, Jul 15, 1994	16.00	16.17	15.92	16.08
822	NYSE	AFG	Thu, Jul 14, 1994	16.33	16.33	15.67	15.67
821	NYSE	AFG	Wed, Jul 13, 1994	16.42	16.42	15.92	16.25
820	NYSE	AFG	Tue, Jul 12, 1994	16.17	16.50	16.17	16.50
819	NYSE	AFG	Mon, Jul 11, 1994	16.25	16.25	16.08	16.25
818	NYSE	AFG	Fri, Jul 8, 1994	16.42	16.50	16.08	16.25
817	NYSE	AFG	Thu, Jul 7, 1994	16.42	16.58	16.42	16.50
816	NYSE	AFG	Wed, Jul 6, 1994	16.75	16.83	16.50	16.50
815	NYSE	AFG	Tue, Jul 5, 1994	16.75	17.08	16.75	16.83
814	NYSE	AFG	Fri, Jul 1, 1994	16.83	16.83	16.50	16.75
813	NYSE	AFG	Thu, Jun 30, 1994	17.17	17.33	16.75	16.92
812	NYSE	AFG	Wed, Jun 29, 1994	17.17	17.33	17.17	17.17
811	NYSE	AFG	Tue, Jun 28, 1994	17.25	17.42	17.08	17.17
810	NYSE	AFG	Mon, Jun 27, 1994	17.17	17.33	17.00	17.25
809	NYSE	AFG	Fri, Jun 24, 1994	17.75	17.75	17.08	17.08
808	NYSE	AFG	Thu, Jun 23, 1994	17.92	18.00	17.92	18.00
807	NYSE	AFG	Wed, Jun 22, 1994	17.58	18.00	17.25	18.00
806	NYSE	AFG	Tue, Jun 21, 1994	18.00	18.00	17.42	17.58
805	NYSE	AFG	Mon, Jun 20, 1994	18.42	18.42	17.92	18.00
804	NYSE	AFG	Fri, Jun 17, 1994	18.75	19.00	18.58	18.58
803	NYSE	AFG	Thu, Jun 16, 1994	18.83	18.83	18.42	18.67
802	NYSE	AFG	Wed, Jun 15, 1994	19.00	19.00	18.75	18.75
801	NYSE	AFG	Tue, Jun 14, 1994	19.17	19.17	18.83	18.83
800	NYSE	AFG	Mon, Jun 13, 1994	19.25	19.25	18.83	19.00
799	NYSE	AFG	Fri, Jun 10, 1994	19.17	19.42	19.17	19.33
798	NYSE	AFG	Thu, Jun 9, 1994	19.25	19.42	19.25	19.33
797	NYSE	AFG	Wed, Jun 8, 1994	19.50	19.50	19.25	19.33
796	NYSE	AFG	Tue, Jun 7, 1994	19.67	19.67	19.42	19.50
795	NYSE	AFG	Mon, Jun 6, 1994	19.58	19.75	19.58	19.58
794	NYSE	AFG	Fri, Jun 3, 1994	19.08	20.00	19.08	19.58
793	NYSE	AFG	Thu, Jun 2, 1994	19.33	19.50	19.00	19.00
792	NYSE	AFG	Wed, Jun 1, 1994	18.50	19.08	18.17	19.08
791	NYSE	AFG	Tue, May 31, 1994	18.58	18.67	18.33	18.33
790	NYSE	AFG	Fri, May 27, 1994	19.08	19.08	18.58	18.58
789	NYSE	AFG	Thu, May 26, 1994	19.00	19.08	19.00	19.08
788	NYSE	AFG	Wed, May 25, 1994	18.58	19.17	18.58	19.08
787	NYSE	AFG	Tue, May 24, 1994	18.42	18.58	18.33	18.58
786	NYSE	AFG	Mon, May 23, 1994	18.33	18.50	18.33	18.42
785	NYSE	AFG	Fri, May 20, 1994	17.75	18.42	17.67	18.33
784	NYSE	AFG	Thu, May 19, 1994	17.42	17.83	17.25	17.67
783	NYSE	AFG	Wed, May 18, 1994	17.08	17.33	17.08	17.33
782	NYSE	AFG	Tue, May 17, 1994	17.00	17.33	17.00	17.17
781	NYSE	AFG	Mon, May 16, 1994	17.25	17.25	17.00	17.00
780	NYSE	AFG	Fri, May 13, 1994	17.25	17.50	17.25	17.25
779	NYSE	AFG	Thu, May 12, 1994	17.25	17.42	17.25	17.25
778	NYSE	AFG	Wed, May 11, 1994	17.33	17.33	17.17	17.33
777	NYSE	AFG	Tue, May 10, 1994	17.33	17.33	17.25	17.25
776	NYSE	AFG	Mon, May 9, 1994	17.75	17.75	17.33	17.42
775	NYSE	AFG	Fri, May 6, 1994	18.17	18.17	17.50	17.83
774	NYSE	AFG	Thu, May 5, 1994	17.83	18.58	17.83	18.42
773	NYSE	AFG	Wed, May 4, 1994	17.67	17.83	17.58	17.83
772	NYSE	AFG	Tue, May 3, 1994	17.58	17.75	17.33	17.67
771	NYSE	AFG	Mon, May 2, 1994	17.67	17.67	17.33	17.50
770	NYSE	AFG	Fri, Apr 29, 1994	18.08	18.08	17.42	17.83
769	NYSE	AFG	Thu, Apr 28, 1994	17.92	18.17	17.92	18.08
768	NYSE	AFG	Tue, Apr 26, 1994	17.33	17.83	17.25	17.83
767	NYSE	AFG	Mon, Apr 25, 1994	17.08	17.33	17.00	17.33
766	NYSE	AFG	Fri, Apr 22, 1994	16.17	17.17	16.17	17.17
765	NYSE	AFG	Thu, Apr 21, 1994	16.25	16.25	15.83	16.00
764	NYSE	AFG	Wed, Apr 20, 1994	16.17	16.58	16.08	16.33
763	NYSE	AFG	Tue, Apr 19, 1994	15.92	16.67	15.92	16.33
762	NYSE	AFG	Mon, Apr 18, 1994	16.25	16.25	15.92	16.00
761	NYSE	AFG	Fri, Apr 15, 1994	16.17	16.42	16.00	16.25
760	NYSE	AFG	Thu, Apr 14, 1994	16.25	16.75	16.00	16.17
759	NYSE	AFG	Wed, Apr 13, 1994	16.58	16.83	16.42	16.67
758	NYSE	AFG	Tue, Apr 12, 1994	16.67	16.67	16.42	16.58
757	NYSE	AFG	Mon, Apr 11, 1994	16.67	16.75	16.58	16.67
756	NYSE	AFG	Fri, Apr 8, 1994	16.42	16.67	16.25	16.67
755	NYSE	AFG	Thu, Apr 7, 1994	16.33	16.50	16.17	16.50
754	NYSE	AFG	Wed, Apr 6, 1994	16.25	16.42	16.08	16.25
753	NYSE	AFG	Tue, Apr 5, 1994	16.25	16.33	16.00	16.08
752	NYSE	AFG	Mon, Apr 4, 1994	16.33	16.50	16.17	16.17
751	NYSE	AFG	Thu, Mar 31, 1994	15.75	16.67	15.67	16.67
750	NYSE	AFG	Wed, Mar 30, 1994	16.50	16.58	15.58	15.58
749	NYSE	AFG	Tue, Mar 29, 1994	17.08	17.08	16.50	16.50
748	NYSE	AFG	Mon, Mar 28, 1994	17.00	17.25	16.83	17.17
747	NYSE	AFG	Fri, Mar 25, 1994	16.92	17.25	16.92	17.00
746	NYSE	AFG	Thu, Mar 24, 1994	17.25	17.42	16.92	17.00
745	NYSE	AFG	Wed, Mar 23, 1994	17.33	17.50	17.33	17.42
744	NYSE	AFG	Tue, Mar 22, 1994	17.33	17.42	17.17	17.17
743	NYSE	AFG	Mon, Mar 21, 1994	17.33	17.75	17.25	17.33
742	NYSE	AFG	Fri, Mar 18, 1994	17.33	17.33	17.17	17.33
741	NYSE	AFG	Thu, Mar 17, 1994	16.83	16.83	16.67	16.67
740	NYSE	AFG	Wed, Mar 16, 1994	16.58	16.83	16.58	16.67
739	NYSE	AFG	Tue, Mar 15, 1994	16.50	16.67	16.42	16.42
738	NYSE	AFG	Mon, Mar 14, 1994	17.08	17.08	16.42	16.42
737	NYSE	AFG	Fri, Mar 11, 1994	17.25	17.25	17.00	17.00
736	NYSE	AFG	Thu, Mar 10, 1994	17.08	17.42	17.00	17.17
735	NYSE	AFG	Wed, Mar 9, 1994	17.17	17.25	16.92	16.92
734	NYSE	AFG	Tue, Mar 8, 1994	17.50	17.58	17.17	17.25
733	NYSE	AFG	Mon, Mar 7, 1994	17.42	17.58	17.33	17.58
732	NYSE	AFG	Fri, Mar 4, 1994	17.67	17.83	17.58	17.67
731	NYSE	AFG	Thu, Mar 3, 1994	17.58	17.67	17.42	17.42
730	NYSE	AFG	Wed, Mar 2, 1994	17.42	17.67	17.25	17.67
729	NYSE	AFG	Tue, Mar 1, 1994	17.50	17.67	17.50	17.67
728	NYSE	AFG	Mon, Feb 28, 1994	17.83	17.83	17.42	17.42
727	NYSE	AFG	Fri, Feb 25, 1994	17.00	18.08	16.83	17.83
726	NYSE	AFG	Thu, Feb 24, 1994	17.83	17.83	17.00	17.17
725	NYSE	AFG	Wed, Feb 23, 1994	17.92	17.92	17.83	17.83
724	NYSE	AFG	Tue, Feb 22, 1994	18.17	18.17	17.83	17.92
723	NYSE	AFG	Fri, Feb 18, 1994	18.42	18.58	18.25	18.33
722	NYSE	AFG	Thu, Feb 17, 1994	18.42	18.42	18.17	18.33
721	NYSE	AFG	Wed, Feb 16, 1994	18.25	18.67	18.17	18.58
720	NYSE	AFG	Tue, Feb 15, 1994	18.67	19.00	18.25	18.25
719	NYSE	AFG	Mon, Feb 14, 1994	18.08	18.83	18.08	18.58
718	NYSE	AFG	Fri, Feb 11, 1994	19.17	19.25	17.67	17.92
717	NYSE	AFG	Thu, Feb 10, 1994	19.67	19.67	19.00	19.17
716	NYSE	AFG	Wed, Feb 9, 1994	18.92	19.67	18.92	19.67
715	NYSE	AFG	Tue, Feb 8, 1994	18.92	19.08	18.75	19.00
714	NYSE	AFG	Mon, Feb 7, 1994	19.17	19.17	18.50	19.00
713	NYSE	AFG	Fri, Feb 4, 1994	19.75	19.75	19.08	19.08
712	NYSE	AFG	Thu, Feb 3, 1994	20.25	20.33	19.83	19.92
711	NYSE	AFG	Wed, Feb 2, 1994	20.00	20.08	20.00	20.00
710	NYSE	AFG	Tue, Feb 1, 1994	20.08	20.25	19.75	19.92
709	NYSE	AFG	Mon, Jan 31, 1994	19.67	20.42	19.67	20.25
708	NYSE	AFG	Fri, Jan 28, 1994	19.83	19.83	19.42	19.50
707	NYSE	AFG	Thu, Jan 27, 1994	20.00	20.00	19.83	19.92
706	NYSE	AFG	Wed, Jan 26, 1994	20.50	20.58	20.00	20.00
705	NYSE	AFG	Tue, Jan 25, 1994	20.33	20.67	20.25	20.50
704	NYSE	AFG	Mon, Jan 24, 1994	20.25	20.58	20.08	20.33
703	NYSE	AFG	Fri, Jan 21, 1994	21.17	21.17	20.00	20.17
702	NYSE	AFG	Thu, Jan 20, 1994	20.67	21.08	20.50	21.08
701	NYSE	AFG	Wed, Jan 19, 1994	21.00	21.00	20.50	20.75
700	NYSE	AFG	Tue, Jan 18, 1994	22.17	22.17	21.00	21.00
699	NYSE	AFG	Mon, Jan 17, 1994	22.08	22.08	21.75	22.00
698	NYSE	AFG	Fri, Jan 14, 1994	22.00	22.00	21.83	21.92
697	NYSE	AFG	Thu, Jan 13, 1994	21.50	21.83	21.42	21.83
696	NYSE	AFG	Wed, Jan 12, 1994	21.50	21.67	21.42	21.67
695	NYSE	AFG	Tue, Jan 11, 1994	21.50	22.00	21.50	21.67
694	NYSE	AFG	Mon, Jan 10, 1994	21.42	21.50	21.33	21.50
693	NYSE	AFG	Fri, Jan 7, 1994	21.33	21.50	21.25	21.25
692	NYSE	AFG	Thu, Jan 6, 1994	21.33	21.50	21.33	21.50
691	NYSE	AFG	Wed, Jan 5, 1994	21.33	21.42	21.25	21.33
690	NYSE	AFG	Tue, Jan 4, 1994	21.17	21.42	21.00	21.17
689	NYSE	AFG	Mon, Jan 3, 1994	21.42	21.58	21.33	21.33
688	NYSE	AFG	Fri, Dec 31, 1993	21.17	21.58	21.17	21.58
687	NYSE	AFG	Thu, Dec 30, 1993	21.08	21.42	21.00	21.17
686	NYSE	AFG	Wed, Dec 29, 1993	21.00	21.67	21.00	21.42
685	NYSE	AFG	Tue, Dec 28, 1993	20.75	20.83	20.58	20.83
684	NYSE	AFG	Mon, Dec 27, 1993	20.50	21.08	20.50	20.67
683	NYSE	AFG	Thu, Dec 23, 1993	20.42	20.67	20.33	20.50
682	NYSE	AFG	Wed, Dec 22, 1993	20.17	20.33	20.17	20.25
681	NYSE	AFG	Tue, Dec 21, 1993	20.42	20.58	20.33	20.33
680	NYSE	AFG	Mon, Dec 20, 1993	20.42	20.58	20.42	20.50
679	NYSE	AFG	Fri, Dec 17, 1993	20.17	20.33	20.00	20.33
678	NYSE	AFG	Thu, Dec 16, 1993	20.42	20.50	20.17	20.17
677	NYSE	AFG	Wed, Dec 15, 1993	20.75	20.75	20.50	20.50
676	NYSE	AFG	Tue, Dec 14, 1993	20.92	20.92	20.67	20.83
675	NYSE	AFG	Mon, Dec 13, 1993	20.75	20.92	20.75	20.92
674	NYSE	AFG	Fri, Dec 10, 1993	20.67	21.00	20.67	20.92
673	NYSE	AFG	Thu, Dec 9, 1993	20.83	21.00	20.67	20.83
672	NYSE	AFG	Wed, Dec 8, 1993	20.75	21.00	20.75	20.92
671	NYSE	AFG	Tue, Dec 7, 1993	20.83	21.25	20.83	20.92
670	NYSE	AFG	Mon, Dec 6, 1993	20.83	21.00	20.58	21.00
669	NYSE	AFG	Fri, Dec 3, 1993	20.58	21.25	20.58	21.00
668	NYSE	AFG	Thu, Dec 2, 1993	20.25	20.58	20.25	20.58
667	NYSE	AFG	Wed, Dec 1, 1993	20.25	20.33	19.67	20.25
666	NYSE	AFG	Tue, Nov 30, 1993	20.50	20.50	20.08	20.17
665	NYSE	AFG	Mon, Nov 29, 1993	20.67	20.83	20.58	20.58
664	NYSE	AFG	Fri, Nov 26, 1993	20.75	20.75	20.50	20.67
663	NYSE	AFG	Wed, Nov 24, 1993	20.50	21.33	20.50	20.75
662	NYSE	AFG	Tue, Nov 23, 1993	19.58	20.83	19.58	20.75
661	NYSE	AFG	Mon, Nov 22, 1993	19.67	19.83	19.33	19.58
660	NYSE	AFG	Fri, Nov 19, 1993	19.83	20.00	19.33	19.75
659	NYSE	AFG	Thu, Nov 18, 1993	20.33	20.50	19.67	19.75
658	NYSE	AFG	Wed, Nov 17, 1993	20.92	20.92	20.17	20.33
657	NYSE	AFG	Tue, Nov 16, 1993	21.17	21.33	20.83	20.92
656	NYSE	AFG	Mon, Nov 15, 1993	21.17	21.33	21.00	21.00
655	NYSE	AFG	Fri, Nov 12, 1993	21.33	21.33	20.92	21.00
654	NYSE	AFG	Thu, Nov 11, 1993	21.67	21.75	21.17	21.33
653	NYSE	AFG	Wed, Nov 10, 1993	21.67	22.25	21.67	21.75
652	NYSE	AFG	Tue, Nov 9, 1993	21.33	21.92	21.33	21.83
651	NYSE	AFG	Mon, Nov 8, 1993	21.00	21.17	20.92	21.17
650	NYSE	AFG	Fri, Nov 5, 1993	21.08	21.08	20.58	20.83
649	NYSE	AFG	Thu, Nov 4, 1993	21.58	21.58	21.08	21.25
648	NYSE	AFG	Wed, Nov 3, 1993	22.08	22.08	21.33	21.58
647	NYSE	AFG	Tue, Nov 2, 1993	22.58	22.58	22.00	22.08
646	NYSE	AFG	Mon, Nov 1, 1993	22.50	22.58	22.42	22.58
645	NYSE	AFG	Fri, Oct 29, 1993	22.08	22.58	22.00	22.58
644	NYSE	AFG	Thu, Oct 28, 1993	21.92	22.75	21.92	22.08
643	NYSE	AFG	Wed, Oct 27, 1993	21.33	21.83	21.33	21.75
642	NYSE	AFG	Tue, Oct 26, 1993	20.92	21.75	20.83	21.33
641	NYSE	AFG	Mon, Oct 25, 1993	21.00	21.08	20.75	20.83
640	NYSE	AFG	Fri, Oct 22, 1993	20.83	21.08	20.83	21.08
639	NYSE	AFG	Thu, Oct 21, 1993	20.67	21.00	20.67	20.92
638	NYSE	AFG	Wed, Oct 20, 1993	20.92	20.92	20.67	20.75
637	NYSE	AFG	Tue, Oct 19, 1993	21.00	21.67	20.92	20.92
636	NYSE	AFG	Mon, Oct 18, 1993	20.67	21.00	20.58	20.92
635	NYSE	AFG	Fri, Oct 15, 1993	21.00	21.00	20.42	20.75
634	NYSE	AFG	Thu, Oct 14, 1993	21.00	21.08	20.75	20.92
633	NYSE	AFG	Wed, Oct 13, 1993	21.00	21.08	20.67	20.83
632	NYSE	AFG	Tue, Oct 12, 1993	21.17	21.33	20.83	20.83
631	NYSE	AFG	Mon, Oct 11, 1993	21.08	21.17	21.00	21.17
630	NYSE	AFG	Fri, Oct 8, 1993	21.25	21.25	20.67	21.08
629	NYSE	AFG	Thu, Oct 7, 1993	21.75	21.83	21.33	21.42
628	NYSE	AFG	Wed, Oct 6, 1993	21.83	22.00	21.75	21.83
627	NYSE	AFG	Tue, Oct 5, 1993	21.67	22.00	21.50	21.83
626	NYSE	AFG	Mon, Oct 4, 1993	21.58	21.83	21.50	21.50
625	NYSE	AFG	Fri, Oct 1, 1993	21.50	21.92	21.50	21.67
624	NYSE	AFG	Thu, Sep 30, 1993	21.58	21.58	21.42	21.50
623	NYSE	AFG	Wed, Sep 29, 1993	21.58	21.67	21.50	21.50
622	NYSE	AFG	Tue, Sep 28, 1993	21.50	21.67	21.50	21.58
621	NYSE	AFG	Mon, Sep 27, 1993	21.50	21.67	21.42	21.50
620	NYSE	AFG	Fri, Sep 24, 1993	20.58	20.83	20.58	20.83
619	NYSE	AFG	Thu, Sep 23, 1993	21.67	21.92	21.33	21.33
618	NYSE	AFG	Wed, Sep 22, 1993	22.00	22.00	21.08	21.58
617	NYSE	AFG	Tue, Sep 21, 1993	22.17	22.17	21.83	22.00
616	NYSE	AFG	Mon, Sep 20, 1993	22.42	22.58	22.17	22.17
615	NYSE	AFG	Fri, Sep 17, 1993	22.17	22.67	22.17	22.42
614	NYSE	AFG	Thu, Sep 16, 1993	21.92	22.17	21.50	22.17
613	NYSE	AFG	Wed, Sep 15, 1993	21.67	22.00	21.67	21.83
612	NYSE	AFG	Tue, Sep 14, 1993	21.75	22.42	21.75	21.75
611	NYSE	AFG	Mon, Sep 13, 1993	22.00	22.17	21.83	21.83
610	NYSE	AFG	Fri, Sep 10, 1993	21.33	22.00	21.33	21.75
609	NYSE	AFG	Thu, Sep 9, 1993	21.25	21.42	20.25	21.33
608	NYSE	AFG	Wed, Sep 8, 1993	21.58	21.58	21.08	21.25
607	NYSE	AFG	Tue, Sep 7, 1993	21.92	22.08	21.25	21.42
606	NYSE	AFG	Fri, Sep 3, 1993	22.50	22.50	21.58	21.92
605	NYSE	AFG	Thu, Sep 2, 1993	23.17	23.33	22.50	22.50
604	NYSE	AFG	Wed, Sep 1, 1993	23.17	23.50	23.17	23.25
603	NYSE	AFG	Tue, Aug 31, 1993	22.83	23.42	22.58	23.25
602	NYSE	AFG	Mon, Aug 30, 1993	23.50	23.58	22.83	22.83
601	NYSE	AFG	Fri, Aug 27, 1993	23.83	23.92	23.58	23.67
600	NYSE	AFG	Thu, Aug 26, 1993	23.92	24.00	23.83	23.83
599	NYSE	AFG	Wed, Aug 25, 1993	24.25	24.25	23.83	24.00
598	NYSE	AFG	Tue, Aug 24, 1993	24.25	24.33	24.25	24.33
597	NYSE	AFG	Mon, Aug 23, 1993	24.17	24.92	24.17	24.50
596	NYSE	AFG	Fri, Aug 20, 1993	24.33	24.33	23.92	24.33
595	NYSE	AFG	Thu, Aug 19, 1993	24.17	24.58	24.17	24.17
594	NYSE	AFG	Wed, Aug 18, 1993	24.50	24.50	23.75	24.00
593	NYSE	AFG	Tue, Aug 17, 1993	24.50	24.50	24.33	24.50
592	NYSE	AFG	Mon, Aug 16, 1993	24.50	24.58	24.42	24.50
591	NYSE	AFG	Fri, Aug 13, 1993	24.67	24.92	24.58	24.58
590	NYSE	AFG	Thu, Aug 12, 1993	24.83	25.00	24.25	24.67
589	NYSE	AFG	Wed, Aug 11, 1993	25.00	25.25	24.75	24.83
588	NYSE	AFG	Tue, Aug 10, 1993	24.75	25.25	24.58	25.08
587	NYSE	AFG	Mon, Aug 9, 1993	23.67	24.67	23.67	24.58
586	NYSE	AFG	Fri, Aug 6, 1993	23.58	23.58	23.50	23.58
585	NYSE	AFG	Thu, Aug 5, 1993	23.50	23.58	23.50	23.50
584	NYSE	AFG	Wed, Aug 4, 1993	23.83	23.83	23.42	23.42
583	NYSE	AFG	Tue, Aug 3, 1993	23.83	23.92	23.75	23.75
582	NYSE	AFG	Mon, Aug 2, 1993	23.67	23.83	23.67	23.75
581	NYSE	AFG	Fri, Jul 30, 1993	23.50	23.67	23.50	23.50
580	NYSE	AFG	Thu, Jul 29, 1993	23.42	23.67	23.42	23.58
579	NYSE	AFG	Wed, Jul 28, 1993	24.17	24.17	23.33	23.33
578	NYSE	AFG	Tue, Jul 27, 1993	24.83	24.83	23.92	24.00
577	NYSE	AFG	Mon, Jul 26, 1993	25.17	25.25	24.83	24.83
576	NYSE	AFG	Fri, Jul 23, 1993	24.83	25.33	24.67	25.25
575	NYSE	AFG	Thu, Jul 22, 1993	25.83	26.25	24.58	25.00
574	NYSE	AFG	Wed, Jul 21, 1993	25.25	26.50	25.25	26.00
573	NYSE	AFG	Tue, Jul 20, 1993	25.50	25.50	25.17	25.42
572	NYSE	AFG	Mon, Jul 19, 1993	23.75	24.67	23.75	24.67
571	NYSE	AFG	Fri, Jul 16, 1993	23.33	24.00	23.33	23.92
570	NYSE	AFG	Thu, Jul 15, 1993	23.25	23.50	23.17	23.25
569	NYSE	AFG	Wed, Jul 14, 1993	23.25	23.42	23.25	23.25
568	NYSE	AFG	Tue, Jul 13, 1993	23.25	23.42	23.08	23.25
567	NYSE	AFG	Mon, Jul 12, 1993	22.83	23.58	22.83	23.25
566	NYSE	AFG	Fri, Jul 9, 1993	22.25	22.67	22.25	22.67
565	NYSE	AFG	Thu, Jul 8, 1993	21.92	22.33	21.83	22.33
564	NYSE	AFG	Wed, Jul 7, 1993	21.83	22.08	21.83	21.92
563	NYSE	AFG	Tue, Jul 6, 1993	21.75	21.92	21.75	21.75
562	NYSE	AFG	Fri, Jul 2, 1993	21.67	21.75	21.42	21.75
561	NYSE	AFG	Thu, Jul 1, 1993	21.58	21.75	21.50	21.75
560	NYSE	AFG	Wed, Jun 30, 1993	22.17	22.17	21.33	21.33
559	NYSE	AFG	Tue, Jun 29, 1993	22.50	22.50	22.17	22.25
558	NYSE	AFG	Mon, Jun 28, 1993	22.17	22.50	22.17	22.50
557	NYSE	AFG	Fri, Jun 25, 1993	22.08	22.08	21.83	21.92
556	NYSE	AFG	Thu, Jun 24, 1993	22.25	22.42	22.00	22.08
555	NYSE	AFG	Wed, Jun 23, 1993	22.00	22.50	21.83	22.25
554	NYSE	AFG	Tue, Jun 22, 1993	22.17	22.58	22.00	22.00
553	NYSE	AFG	Mon, Jun 21, 1993	21.25	22.00	21.25	22.00
552	NYSE	AFG	Fri, Jun 18, 1993	21.75	21.83	21.08	21.08
551	NYSE	AFG	Thu, Jun 17, 1993	22.00	22.17	21.75	21.75
550	NYSE	AFG	Wed, Jun 16, 1993	21.67	22.00	21.67	22.00
549	NYSE	AFG	Tue, Jun 15, 1993	22.08	22.08	21.50	21.58
548	NYSE	AFG	Mon, Jun 14, 1993	21.33	22.33	21.33	22.25
547	NYSE	AFG	Fri, Jun 11, 1993	20.17	21.08	20.08	21.08
546	NYSE	AFG	Thu, Jun 10, 1993	19.83	20.08	19.83	20.00
545	NYSE	AFG	Wed, Jun 9, 1993	19.50	19.83	19.42	19.83
544	NYSE	AFG	Tue, Jun 8, 1993	19.67	19.83	19.33	19.33
543	NYSE	AFG	Mon, Jun 7, 1993	20.00	20.17	19.58	19.67
542	NYSE	AFG	Fri, Jun 4, 1993	20.00	20.17	19.92	20.17
541	NYSE	AFG	Thu, Jun 3, 1993	20.67	20.67	20.08	20.08
540	NYSE	AFG	Wed, Jun 2, 1993	21.17	21.17	20.58	20.58
539	NYSE	AFG	Tue, Jun 1, 1993	20.92	21.08	20.75	21.00
538	NYSE	AFG	Fri, May 28, 1993	20.92	21.42	20.83	21.08
537	NYSE	AFG	Thu, May 27, 1993	20.08	21.17	20.08	21.08
536	NYSE	AFG	Wed, May 26, 1993	20.08	20.17	19.75	20.17
535	NYSE	AFG	Tue, May 25, 1993	19.75	20.08	19.67	20.08
534	NYSE	AFG	Mon, May 24, 1993	19.58	19.75	19.50	19.75
533	NYSE	AFG	Fri, May 21, 1993	19.75	20.00	19.67	19.75
532	NYSE	AFG	Thu, May 20, 1993	19.67	20.08	19.67	19.92
531	NYSE	AFG	Wed, May 19, 1993	19.58	19.67	19.50	19.67
530	NYSE	AFG	Tue, May 18, 1993	19.25	19.67	19.25	19.67
529	NYSE	AFG	Mon, May 17, 1993	19.08	19.33	19.00	19.33
528	NYSE	AFG	Fri, May 14, 1993	19.17	19.33	19.00	19.00
527	NYSE	AFG	Thu, May 13, 1993	19.00	19.42	18.83	19.25
526	NYSE	AFG	Wed, May 12, 1993	18.00	19.25	18.00	19.00
525	NYSE	AFG	Tue, May 11, 1993	19.00	19.00	18.08	18.08
524	NYSE	AFG	Mon, May 10, 1993	19.58	19.58	18.92	19.00
523	NYSE	AFG	Fri, May 7, 1993	19.83	19.83	19.58	19.58
522	NYSE	AFG	Thu, May 6, 1993	19.92	20.08	19.67	19.67
521	NYSE	AFG	Wed, May 5, 1993	19.75	20.17	19.33	19.50
520	NYSE	AFG	Tue, May 4, 1993	18.50	20.33	18.50	19.83
519	NYSE	AFG	Mon, May 3, 1993	17.58	18.58	17.58	18.33
518	NYSE	AFG	Fri, Apr 30, 1993	17.83	17.92	17.58	17.58
517	NYSE	AFG	Thu, Apr 29, 1993	17.75	17.75	17.67	17.75
516	NYSE	AFG	Wed, Apr 28, 1993	17.67	17.75	17.67	17.75
515	NYSE	AFG	Tue, Apr 27, 1993	17.75	17.75	17.67	17.75
514	NYSE	AFG	Mon, Apr 26, 1993	17.92	18.08	17.83	17.83
513	NYSE	AFG	Fri, Apr 23, 1993	17.50	17.67	17.50	17.67
512	NYSE	AFG	Thu, Apr 22, 1993	17.33	17.33	17.33	17.33
511	NYSE	AFG	Wed, Apr 21, 1993	17.67	17.67	17.33	17.33
510	NYSE	AFG	Tue, Apr 20, 1993	17.92	17.92	17.42	17.50
509	NYSE	AFG	Mon, Apr 19, 1993	17.67	18.00	17.67	17.92
508	NYSE	AFG	Fri, Apr 16, 1993	17.58	17.67	17.50	17.50
507	NYSE	AFG	Thu, Apr 15, 1993	18.00	18.08	17.67	17.67
506	NYSE	AFG	Wed, Apr 14, 1993	17.92	18.00	17.92	18.00
505	NYSE	AFG	Tue, Apr 13, 1993	17.83	18.00	17.83	18.00
504	NYSE	AFG	Mon, Apr 12, 1993	17.75	17.75	17.50	17.75
503	NYSE	AFG	Thu, Apr 8, 1993	17.75	17.75	17.67	17.67
502	NYSE	AFG	Wed, Apr 7, 1993	17.83	17.92	17.75	17.75
501	NYSE	AFG	Tue, Apr 6, 1993	17.50	17.92	17.50	17.83
500	NYSE	AFG	Mon, Apr 5, 1993	17.33	17.58	17.33	17.58
499	NYSE	AFG	Fri, Apr 2, 1993	17.50	17.50	17.00	17.33
498	NYSE	AFG	Thu, Apr 1, 1993	17.58	17.67	17.33	17.50
497	NYSE	AFG	Wed, Mar 31, 1993	17.83	17.83	17.17	17.67
496	NYSE	AFG	Tue, Mar 30, 1993	17.42	18.00	17.42	18.00
495	NYSE	AFG	Mon, Mar 29, 1993	17.75	17.75	17.50	17.58
494	NYSE	AFG	Fri, Mar 26, 1993	17.58	17.75	17.58	17.75
493	NYSE	AFG	Thu, Mar 25, 1993	17.50	17.67	17.50	17.50
492	NYSE	AFG	Wed, Mar 24, 1993	18.17	18.17	16.92	17.50
491	NYSE	AFG	Tue, Mar 23, 1993	18.42	18.42	18.25	18.25
490	NYSE	AFG	Mon, Mar 22, 1993	18.17	18.33	18.17	18.33
489	NYSE	AFG	Fri, Mar 19, 1993	18.33	18.42	18.33	18.33
488	NYSE	AFG	Thu, Mar 18, 1993	18.17	18.42	18.17	18.42
487	NYSE	AFG	Wed, Mar 17, 1993	18.25	18.33	18.17	18.17
486	NYSE	AFG	Tue, Mar 16, 1993	18.00	18.33	18.00	18.33
485	NYSE	AFG	Mon, Mar 15, 1993	18.00	18.08	18.00	18.08
484	NYSE	AFG	Fri, Mar 12, 1993	18.00	18.17	18.00	18.00
483	NYSE	AFG	Thu, Mar 11, 1993	18.08	18.25	18.00	18.08
482	NYSE	AFG	Wed, Mar 10, 1993	18.25	18.33	18.08	18.17
481	NYSE	AFG	Tue, Mar 9, 1993	18.50	18.50	18.42	18.42
480	NYSE	AFG	Mon, Mar 8, 1993	18.42	18.67	18.33	18.67
479	NYSE	AFG	Fri, Mar 5, 1993	18.33	18.42	18.17	18.42
478	NYSE	AFG	Thu, Mar 4, 1993	18.50	18.58	18.25	18.25
477	NYSE	AFG	Wed, Mar 3, 1993	18.67	18.92	18.58	18.58
476	NYSE	AFG	Tue, Mar 2, 1993	18.50	18.67	18.42	18.67
475	NYSE	AFG	Mon, Mar 1, 1993	18.42	18.50	18.00	18.33
474	NYSE	AFG	Fri, Feb 26, 1993	18.25	18.58	18.17	18.50
473	NYSE	AFG	Thu, Feb 25, 1993	17.67	17.92	17.33	17.92
472	NYSE	AFG	Wed, Feb 24, 1993	17.67	17.67	17.42	17.58
471	NYSE	AFG	Tue, Feb 23, 1993	17.58	17.75	17.50	17.58
470	NYSE	AFG	Mon, Feb 22, 1993	17.17	17.67	17.17	17.67
469	NYSE	AFG	Fri, Feb 19, 1993	16.58	16.92	16.50	16.92
468	NYSE	AFG	Thu, Feb 18, 1993	16.33	16.67	16.25	16.67
467	NYSE	AFG	Wed, Feb 17, 1993	16.92	16.92	15.67	16.17
466	NYSE	AFG	Tue, Feb 16, 1993	17.83	17.83	16.75	16.83
465	NYSE	AFG	Fri, Feb 12, 1993	18.33	18.33	17.83	17.83
464	NYSE	AFG	Thu, Feb 11, 1993	18.50	18.50	18.33	18.33
463	NYSE	AFG	Wed, Feb 10, 1993	18.42	18.42	18.25	18.33
462	NYSE	AFG	Tue, Feb 9, 1993	18.75	18.75	18.50	18.50
461	NYSE	AFG	Mon, Feb 8, 1993	18.75	18.92	18.75	18.83
460	NYSE	AFG	Fri, Feb 5, 1993	18.92	19.08	18.83	18.92
459	NYSE	AFG	Thu, Feb 4, 1993	18.83	19.00	18.75	19.00
458	NYSE	AFG	Wed, Feb 3, 1993	18.67	18.92	18.58	18.83
457	NYSE	AFG	Tue, Feb 2, 1993	18.50	18.67	18.50	18.58
456	NYSE	AFG	Mon, Feb 1, 1993	18.50	18.75	18.50	18.50
455	NYSE	AFG	Fri, Jan 29, 1993	18.58	18.75	18.50	18.67
454	NYSE	AFG	Thu, Jan 28, 1993	18.58	18.92	18.58	18.67
453	NYSE	AFG	Wed, Jan 27, 1993	18.33	18.75	18.33	18.58
452	NYSE	AFG	Tue, Jan 26, 1993	18.50	18.58	18.33	18.42
451	NYSE	AFG	Mon, Jan 25, 1993	17.67	18.67	17.33	18.50
450	NYSE	AFG	Fri, Jan 22, 1993	17.92	17.92	17.75	17.83
449	NYSE	AFG	Thu, Jan 21, 1993	17.92	18.17	17.92	17.92
448	NYSE	AFG	Wed, Jan 20, 1993	18.17	18.17	17.92	17.92
447	NYSE	AFG	Tue, Jan 19, 1993	18.25	18.25	18.08	18.25
446	NYSE	AFG	Mon, Jan 18, 1993	18.08	18.25	17.58	18.25
445	NYSE	AFG	Fri, Jan 15, 1993	18.00	18.08	18.00	18.00
444	NYSE	AFG	Thu, Jan 14, 1993	17.58	18.17	17.50	18.08
443	NYSE	AFG	Wed, Jan 13, 1993	17.08	17.58	16.92	17.58
442	NYSE	AFG	Tue, Jan 12, 1993	16.42	17.00	16.42	17.00
441	NYSE	AFG	Mon, Jan 11, 1993	16.67	16.67	16.25	16.50
440	NYSE	AFG	Fri, Jan 8, 1993	16.83	16.92	16.67	16.75
439	NYSE	AFG	Thu, Jan 7, 1993	16.83	17.00	16.75	16.92
438	NYSE	AFG	Wed, Jan 6, 1993	16.67	16.92	16.67	16.83
437	NYSE	AFG	Tue, Jan 5, 1993	16.33	16.67	16.33	16.67
436	NYSE	AFG	Mon, Jan 4, 1993	16.58	16.58	16.42	16.42
435	NYSE	AFG	Thu, Dec 31, 1992	16.42	16.58	16.42	16.58
434	NYSE	AFG	Wed, Dec 30, 1992	16.50	16.58	16.50	16.50
433	NYSE	AFG	Tue, Dec 29, 1992	15.83	16.50	15.75	16.50
432	NYSE	AFG	Mon, Dec 28, 1992	15.75	15.92	15.67	15.83
431	NYSE	AFG	Thu, Dec 24, 1992	15.67	15.92	15.67	15.83
430	NYSE	AFG	Wed, Dec 23, 1992	15.00	15.83	15.00	15.83
429	NYSE	AFG	Tue, Dec 22, 1992	15.00	15.08	14.92	14.92
428	NYSE	AFG	Mon, Dec 21, 1992	15.33	15.33	15.00	15.00
427	NYSE	AFG	Fri, Dec 18, 1992	15.08	15.42	15.08	15.33
426	NYSE	AFG	Thu, Dec 17, 1992	14.50	15.08	14.50	15.00
425	NYSE	AFG	Wed, Dec 16, 1992	14.17	14.75	14.17	14.42
424	NYSE	AFG	Tue, Dec 15, 1992	13.83	14.33	13.83	14.17
423	NYSE	AFG	Mon, Dec 14, 1992	13.92	13.92	13.75	13.83
422	NYSE	AFG	Fri, Dec 11, 1992	13.42	14.00	13.25	13.92
421	NYSE	AFG	Thu, Dec 10, 1992	12.92	13.67	12.83	13.25
420	NYSE	AFG	Wed, Dec 9, 1992	12.75	12.92	12.75	12.92
419	NYSE	AFG	Tue, Dec 8, 1992	12.67	12.83	12.58	12.83
418	NYSE	AFG	Mon, Dec 7, 1992	12.83	12.96	12.67	12.67
417	NYSE	AFG	Fri, Dec 4, 1992	12.92	13.00	12.83	13.00
416	NYSE	AFG	Thu, Dec 3, 1992	13.00	13.08	12.92	13.08
415	NYSE	AFG	Wed, Dec 2, 1992	12.92	13.00	12.83	13.00
414	NYSE	AFG	Tue, Dec 1, 1992	13.08	13.17	12.92	13.00
413	NYSE	AFG	Mon, Nov 30, 1992	13.00	13.00	12.83	13.00
412	NYSE	AFG	Fri, Nov 27, 1992	13.00	13.25	12.92	12.92
411	NYSE	AFG	Wed, Nov 25, 1992	12.83	13.25	12.83	12.92
410	NYSE	AFG	Tue, Nov 24, 1992	12.42	12.75	12.42	12.67
409	NYSE	AFG	Mon, Nov 23, 1992	12.42	12.42	12.25	12.42
408	NYSE	AFG	Fri, Nov 20, 1992	12.25	12.33	12.17	12.33
407	NYSE	AFG	Thu, Nov 19, 1992	12.58	12.58	12.25	12.33
406	NYSE	AFG	Wed, Nov 18, 1992	12.17	12.50	12.08	12.50
405	NYSE	AFG	Tue, Nov 17, 1992	12.00	12.08	12.00	12.00
404	NYSE	AFG	Mon, Nov 16, 1992	12.17	12.17	12.00	12.00
403	NYSE	AFG	Fri, Nov 13, 1992	12.17	12.17	12.08	12.17
402	NYSE	AFG	Thu, Nov 12, 1992	12.17	12.25	12.08	12.25
401	NYSE	AFG	Wed, Nov 11, 1992	12.08	12.25	12.08	12.25
400	NYSE	AFG	Tue, Nov 10, 1992	12.17	12.17	12.08	12.08
399	NYSE	AFG	Mon, Nov 9, 1992	12.33	12.33	12.17	12.17
398	NYSE	AFG	Fri, Nov 6, 1992	12.33	12.50	12.25	12.33
397	NYSE	AFG	Thu, Nov 5, 1992	12.33	12.42	12.33	12.42
396	NYSE	AFG	Wed, Nov 4, 1992	12.33	12.58	12.33	12.33
395	NYSE	AFG	Tue, Nov 3, 1992	12.42	12.50	12.33	12.33
394	NYSE	AFG	Mon, Nov 2, 1992	12.42	12.75	12.42	12.50
393	NYSE	AFG	Fri, Oct 30, 1992	12.50	12.50	12.42	12.50
392	NYSE	AFG	Thu, Oct 29, 1992	12.33	12.58	12.33	12.50
391	NYSE	AFG	Wed, Oct 28, 1992	12.25	12.42	12.25	12.25
390	NYSE	AFG	Tue, Oct 27, 1992	12.25	12.33	12.25	12.25
389	NYSE	AFG	Mon, Oct 26, 1992	12.25	12.33	12.25	12.33
388	NYSE	AFG	Fri, Oct 23, 1992	12.33	12.33	12.17	12.17
387	NYSE	AFG	Thu, Oct 22, 1992	12.42	12.42	12.33	12.42
386	NYSE	AFG	Wed, Oct 21, 1992	12.50	12.67	12.42	12.42
385	NYSE	AFG	Tue, Oct 20, 1992	12.42	12.67	12.42	12.50
384	NYSE	AFG	Mon, Oct 19, 1992	12.33	12.33	12.25	12.33
383	NYSE	AFG	Fri, Oct 16, 1992	12.17	12.17	12.17	12.17
382	NYSE	AFG	Thu, Oct 15, 1992	12.00	12.25	12.00	12.25
381	NYSE	AFG	Wed, Oct 14, 1992	12.17	12.25	12.08	12.08
380	NYSE	AFG	Tue, Oct 13, 1992	12.33	12.42	12.17	12.17
379	NYSE	AFG	Mon, Oct 12, 1992	12.25	12.33	12.25	12.25
378	NYSE	AFG	Fri, Oct 9, 1992	12.42	12.42	12.25	12.33
377	NYSE	AFG	Thu, Oct 8, 1992	12.42	12.50	12.25	12.42
376	NYSE	AFG	Wed, Oct 7, 1992	12.33	12.42	12.33	12.33
375	NYSE	AFG	Tue, Oct 6, 1992	12.42	12.50	12.42	12.50
374	NYSE	AFG	Mon, Oct 5, 1992	12.50	12.50	12.25	12.42
373	NYSE	AFG	Fri, Oct 2, 1992	12.83	12.83	12.42	12.58
372	NYSE	AFG	Thu, Oct 1, 1992	12.42	12.83	12.42	12.83
371	NYSE	AFG	Wed, Sep 30, 1992	12.58	12.58	12.33	12.42
370	NYSE	AFG	Tue, Sep 29, 1992	12.50	12.50	12.50	12.50
369	NYSE	AFG	Mon, Sep 28, 1992	12.50	12.58	12.50	12.50
368	NYSE	AFG	Fri, Sep 25, 1992	12.67	12.75	12.50	12.50
367	NYSE	AFG	Thu, Sep 24, 1992	12.67	12.67	12.58	12.67
366	NYSE	AFG	Wed, Sep 23, 1992	12.67	12.67	12.67	12.67
365	NYSE	AFG	Tue, Sep 22, 1992	12.75	12.75	12.67	12.75
364	NYSE	AFG	Mon, Sep 21, 1992	12.75	12.75	12.67	12.75
363	NYSE	AFG	Fri, Sep 18, 1992	12.67	12.75	12.67	12.75
362	NYSE	AFG	Thu, Sep 17, 1992	12.75	12.75	12.67	12.67
361	NYSE	AFG	Wed, Sep 16, 1992	12.75	12.83	12.67	12.67
360	NYSE	AFG	Tue, Sep 15, 1992	12.83	13.00	12.83	12.83
359	NYSE	AFG	Mon, Sep 14, 1992	13.08	13.08	12.83	12.83
358	NYSE	AFG	Fri, Sep 11, 1992	12.92	13.00	12.92	12.92
357	NYSE	AFG	Thu, Sep 10, 1992	12.75	13.00	12.75	13.00
356	NYSE	AFG	Wed, Sep 9, 1992	12.75	12.83	12.75	12.75
355	NYSE	AFG	Tue, Sep 8, 1992	12.75	12.83	12.75	12.83
354	NYSE	AFG	Fri, Sep 4, 1992	12.83	12.83	12.75	12.75
353	NYSE	AFG	Thu, Sep 3, 1992	13.17	13.17	12.83	12.92
352	NYSE	AFG	Wed, Sep 2, 1992	12.83	13.08	12.83	13.08
351	NYSE	AFG	Tue, Sep 1, 1992	12.83	12.92	12.83	12.92
350	NYSE	AFG	Mon, Aug 31, 1992	12.92	13.00	12.83	12.83
349	NYSE	AFG	Fri, Aug 28, 1992	12.92	13.00	12.83	12.83
348	NYSE	AFG	Thu, Aug 27, 1992	13.17	13.25	12.83	12.83
347	NYSE	AFG	Wed, Aug 26, 1992	12.92	13.25	12.92	13.08
346	NYSE	AFG	Tue, Aug 25, 1992	12.83	12.92	12.75	12.92
345	NYSE	AFG	Mon, Aug 24, 1992	12.75	12.83	12.75	12.83
344	NYSE	AFG	Fri, Aug 21, 1992	12.92	13.17	12.83	12.83
343	NYSE	AFG	Thu, Aug 20, 1992	13.00	13.00	12.83	12.92
342	NYSE	AFG	Wed, Aug 19, 1992	13.00	13.08	13.00	13.00
341	NYSE	AFG	Tue, Aug 18, 1992	13.17	13.25	12.83	13.08
340	NYSE	AFG	Mon, Aug 17, 1992	13.17	13.33	13.00	13.17
339	NYSE	AFG	Fri, Aug 14, 1992	12.92	13.08	12.83	13.00
338	NYSE	AFG	Thu, Aug 13, 1992	12.75	12.92	12.67	12.92
337	NYSE	AFG	Wed, Aug 12, 1992	12.67	12.83	12.67	12.67
336	NYSE	AFG	Tue, Aug 11, 1992	12.83	12.92	12.67	12.75
335	NYSE	AFG	Mon, Aug 10, 1992	12.83	13.00	12.83	12.92
334	NYSE	AFG	Fri, Aug 7, 1992	13.25	13.33	13.00	13.00
333	NYSE	AFG	Thu, Aug 6, 1992	13.08	13.42	13.08	13.17
332	NYSE	AFG	Wed, Aug 5, 1992	12.83	13.25	12.83	13.08
331	NYSE	AFG	Tue, Aug 4, 1992	12.75	13.00	12.75	12.92
330	NYSE	AFG	Mon, Aug 3, 1992	12.83	12.92	12.75	12.83
329	NYSE	AFG	Fri, Jul 31, 1992	12.83	12.92	12.67	12.67
328	NYSE	AFG	Thu, Jul 30, 1992	12.75	13.00	12.67	13.00
327	NYSE	AFG	Wed, Jul 29, 1992	12.67	13.00	12.67	12.67
326	NYSE	AFG	Tue, Jul 28, 1992	12.42	12.67	12.33	12.67
325	NYSE	AFG	Mon, Jul 27, 1992	12.25	12.42	12.25	12.25
324	NYSE	AFG	Fri, Jul 24, 1992	12.25	12.33	12.17	12.33
323	NYSE	AFG	Thu, Jul 23, 1992	12.42	12.50	12.25	12.42
322	NYSE	AFG	Wed, Jul 22, 1992	12.58	12.58	12.42	12.42
321	NYSE	AFG	Tue, Jul 21, 1992	12.67	12.83	12.58	12.67
320	NYSE	AFG	Mon, Jul 20, 1992	12.67	12.83	12.58	12.67
319	NYSE	AFG	Fri, Jul 17, 1992	12.67	12.83	12.67	12.83
318	NYSE	AFG	Thu, Jul 16, 1992	12.83	13.00	12.67	12.67
317	NYSE	AFG	Wed, Jul 15, 1992	12.83	13.00	12.75	13.00
316	NYSE	AFG	Tue, Jul 14, 1992	12.92	13.08	12.83	13.00
315	NYSE	AFG	Mon, Jul 13, 1992	12.83	13.00	12.75	12.83
314	NYSE	AFG	Fri, Jul 10, 1992	12.50	12.83	12.42	12.83
313	NYSE	AFG	Thu, Jul 9, 1992	12.50	12.50	12.33	12.33
312	NYSE	AFG	Wed, Jul 8, 1992	12.67	12.67	12.42	12.42
311	NYSE	AFG	Tue, Jul 7, 1992	12.75	12.75	12.58	12.75
310	NYSE	AFG	Mon, Jul 6, 1992	12.83	12.83	12.58	12.67
309	NYSE	AFG	Thu, Jul 2, 1992	12.50	13.00	12.50	12.92
308	NYSE	AFG	Wed, Jul 1, 1992	13.42	13.58	13.42	13.50
307	NYSE	AFG	Tue, Jun 30, 1992	13.42	13.50	13.42	13.42
306	NYSE	AFG	Mon, Jun 29, 1992	13.58	13.58	13.42	13.58
305	NYSE	AFG	Fri, Jun 26, 1992	13.67	13.67	13.33	13.42
304	NYSE	AFG	Thu, Jun 25, 1992	13.75	13.75	13.42	13.67
303	NYSE	AFG	Wed, Jun 24, 1992	13.50	13.75	13.50	13.67
302	NYSE	AFG	Tue, Jun 23, 1992	13.67	13.83	13.50	13.50
301	NYSE	AFG	Mon, Jun 22, 1992	13.50	13.75	13.50	13.67
300	NYSE	AFG	Fri, Jun 19, 1992	14.17	14.17	13.50	13.58
299	NYSE	AFG	Thu, Jun 18, 1992	14.08	14.17	14.08	14.08
298	NYSE	AFG	Wed, Jun 17, 1992	14.08	14.25	14.00	14.17
297	NYSE	AFG	Tue, Jun 16, 1992	14.67	14.67	14.17	14.17
296	NYSE	AFG	Mon, Jun 15, 1992	13.67	14.50	13.67	14.50
295	NYSE	AFG	Fri, Jun 12, 1992	13.17	13.33	13.08	13.33
294	NYSE	AFG	Thu, Jun 11, 1992	13.25	13.33	13.08	13.08
293	NYSE	AFG	Wed, Jun 10, 1992	13.58	13.67	13.50	13.50
292	NYSE	AFG	Tue, Jun 9, 1992	13.92	13.92	13.67	13.75
291	NYSE	AFG	Mon, Jun 8, 1992	14.25	14.33	14.00	14.00
290	NYSE	AFG	Fri, Jun 5, 1992	14.00	14.33	14.00	14.17
289	NYSE	AFG	Thu, Jun 4, 1992	13.67	13.92	13.58	13.92
288	NYSE	AFG	Wed, Jun 3, 1992	13.50	13.67	13.42	13.67
287	NYSE	AFG	Tue, Jun 2, 1992	13.58	13.58	13.50	13.58
286	NYSE	AFG	Mon, Jun 1, 1992	13.50	13.58	13.42	13.58
285	NYSE	AFG	Fri, May 29, 1992	13.17	13.67	13.17	13.50
284	NYSE	AFG	Thu, May 28, 1992	13.17	13.33	13.17	13.25
283	NYSE	AFG	Wed, May 27, 1992	13.50	13.50	13.25	13.33
282	NYSE	AFG	Tue, May 26, 1992	13.83	13.83	13.75	13.75
281	NYSE	AFG	Fri, May 22, 1992	13.83	14.00	13.83	13.92
280	NYSE	AFG	Thu, May 21, 1992	14.08	14.17	13.92	14.00
279	NYSE	AFG	Wed, May 20, 1992	14.33	14.33	14.08	14.17
278	NYSE	AFG	Tue, May 19, 1992	14.50	14.50	14.25	14.33
277	NYSE	AFG	Mon, May 18, 1992	14.67	14.67	14.42	14.42
276	NYSE	AFG	Fri, May 15, 1992	14.58	14.67	14.50	14.67
275	NYSE	AFG	Thu, May 14, 1992	14.75	14.75	14.50	14.58
274	NYSE	AFG	Wed, May 13, 1992	14.92	14.92	14.67	14.67
273	NYSE	AFG	Tue, May 12, 1992	14.92	14.92	14.75	14.92
272	NYSE	AFG	Mon, May 11, 1992	14.75	14.92	14.67	14.92
271	NYSE	AFG	Fri, May 8, 1992	14.92	14.92	14.75	14.75
270	NYSE	AFG	Thu, May 7, 1992	15.33	15.33	14.83	14.92
269	NYSE	AFG	Wed, May 6, 1992	15.50	15.50	15.25	15.33
268	NYSE	AFG	Tue, May 5, 1992	15.67	15.67	15.42	15.42
267	NYSE	AFG	Mon, May 4, 1992	15.83	15.92	15.67	15.75
266	NYSE	AFG	Fri, May 1, 1992	15.25	15.83	15.25	15.75
265	NYSE	AFG	Thu, Apr 30, 1992	14.75	15.17	14.75	15.08
264	NYSE	AFG	Wed, Apr 29, 1992	14.75	14.83	14.75	14.75
263	NYSE	AFG	Tue, Apr 28, 1992	14.50	15.08	14.42	14.83
262	NYSE	AFG	Mon, Apr 27, 1992	14.08	14.42	14.08	14.33
261	NYSE	AFG	Fri, Apr 24, 1992	14.08	14.33	14.08	14.17
260	NYSE	AFG	Thu, Apr 23, 1992	14.08	14.25	14.08	14.17
259	NYSE	AFG	Wed, Apr 22, 1992	14.17	14.25	14.00	14.25
258	NYSE	AFG	Tue, Apr 21, 1992	14.00	14.00	13.83	14.00
257	NYSE	AFG	Mon, Apr 20, 1992	14.17	14.17	13.67	13.92
256	NYSE	AFG	Thu, Apr 16, 1992	14.25	14.50	14.17	14.17
255	NYSE	AFG	Wed, Apr 15, 1992	14.50	14.67	14.00	14.25
254	NYSE	AFG	Tue, Apr 14, 1992	15.00	15.00	14.42	14.50
253	NYSE	AFG	Mon, Apr 13, 1992	14.92	15.00	14.83	15.00
252	NYSE	AFG	Fri, Apr 10, 1992	15.00	15.00	14.83	14.83
251	NYSE	AFG	Thu, Apr 9, 1992	14.33	14.83	14.25	14.83
250	NYSE	AFG	Wed, Apr 8, 1992	14.25	14.33	14.17	14.17
249	NYSE	AFG	Tue, Apr 7, 1992	14.67	14.67	14.33	14.33
248	NYSE	AFG	Mon, Apr 6, 1992	14.92	14.92	14.50	14.67
247	NYSE	AFG	Fri, Apr 3, 1992	14.83	14.83	14.67	14.75
246	NYSE	AFG	Thu, Apr 2, 1992	15.17	15.17	14.75	14.83
245	NYSE	AFG	Wed, Apr 1, 1992	15.33	15.42	15.17	15.25
244	NYSE	AFG	Tue, Mar 31, 1992	15.08	15.50	15.08	15.50
243	NYSE	AFG	Mon, Mar 30, 1992	15.58	15.83	15.33	15.33
242	NYSE	AFG	Fri, Mar 27, 1992	15.83	16.00	15.67	15.67
241	NYSE	AFG	Thu, Mar 26, 1992	15.92	16.00	15.83	15.83
240	NYSE	AFG	Wed, Mar 25, 1992	15.92	16.00	15.83	15.92
239	NYSE	AFG	Tue, Mar 24, 1992	16.08	16.17	16.00	16.08
238	NYSE	AFG	Mon, Mar 23, 1992	16.08	16.25	16.00	16.17
237	NYSE	AFG	Fri, Mar 20, 1992	16.00	16.08	15.92	16.00
236	NYSE	AFG	Thu, Mar 19, 1992	15.75	16.00	15.67	15.83
235	NYSE	AFG	Wed, Mar 18, 1992	15.67	15.75	15.67	15.67
234	NYSE	AFG	Tue, Mar 17, 1992	15.50	15.50	15.33	15.50
233	NYSE	AFG	Mon, Mar 16, 1992	15.33	15.42	15.33	15.42
232	NYSE	AFG	Fri, Mar 13, 1992	15.42	15.58	15.25	15.25
231	NYSE	AFG	Thu, Mar 12, 1992	15.33	15.58	15.33	15.33
230	NYSE	AFG	Wed, Mar 11, 1992	15.50	15.50	15.33	15.33
229	NYSE	AFG	Tue, Mar 10, 1992	15.42	15.50	15.42	15.50
228	NYSE	AFG	Mon, Mar 9, 1992	15.92	15.92	15.25	15.42
227	NYSE	AFG	Fri, Mar 6, 1992	16.08	16.08	15.83	15.83
226	NYSE	AFG	Thu, Mar 5, 1992	16.17	16.17	16.00	16.00
225	NYSE	AFG	Wed, Mar 4, 1992	16.42	16.42	16.17	16.17
224	NYSE	AFG	Tue, Mar 3, 1992	16.42	16.50	16.33	16.33
223	NYSE	AFG	Mon, Mar 2, 1992	17.00	17.08	16.00	16.25
222	NYSE	AFG	Fri, Feb 28, 1992	17.17	17.25	17.00	17.08
221	NYSE	AFG	Thu, Feb 27, 1992	17.25	17.33	17.25	17.25
220	NYSE	AFG	Wed, Feb 26, 1992	17.50	17.58	17.33	17.33
219	NYSE	AFG	Tue, Feb 25, 1992	17.67	17.67	17.42	17.42
218	NYSE	AFG	Mon, Feb 24, 1992	17.58	17.67	17.58	17.58
217	NYSE	AFG	Fri, Feb 21, 1992	17.67	17.67	17.33	17.58
216	NYSE	AFG	Thu, Feb 20, 1992	17.58	17.83	17.58	17.67
215	NYSE	AFG	Wed, Feb 19, 1992	17.67	17.83	17.58	17.58
214	NYSE	AFG	Tue, Feb 18, 1992	17.67	17.83	17.67	17.75
213	NYSE	AFG	Fri, Feb 14, 1992	17.75	17.83	17.58	17.75
212	NYSE	AFG	Thu, Feb 13, 1992	17.67	18.08	17.67	17.75
211	NYSE	AFG	Wed, Feb 12, 1992	17.42	17.67	17.42	17.58
210	NYSE	AFG	Tue, Feb 11, 1992	17.33	17.58	17.33	17.58
209	NYSE	AFG	Mon, Feb 10, 1992	17.42	17.67	17.33	17.50
208	NYSE	AFG	Fri, Feb 7, 1992	17.25	17.42	17.25	17.42
207	NYSE	AFG	Thu, Feb 6, 1992	17.50	17.50	17.25	17.33
206	NYSE	AFG	Wed, Feb 5, 1992	17.25	17.58	17.25	17.42
205	NYSE	AFG	Tue, Feb 4, 1992	17.33	17.42	17.08	17.42
204	NYSE	AFG	Mon, Feb 3, 1992	17.00	17.67	17.00	17.42
203	NYSE	AFG	Fri, Jan 31, 1992	16.75	16.75	16.67	16.67
202	NYSE	AFG	Thu, Jan 30, 1992	16.83	16.92	16.67	16.75
201	NYSE	AFG	Wed, Jan 29, 1992	17.00	17.08	16.83	16.83
200	NYSE	AFG	Tue, Jan 28, 1992	17.00	17.17	17.00	17.00
199	NYSE	AFG	Mon, Jan 27, 1992	16.75	17.08	16.75	16.92
198	NYSE	AFG	Fri, Jan 24, 1992	17.00	17.08	16.83	16.83
197	NYSE	AFG	Thu, Jan 23, 1992	16.67	17.00	16.67	16.83
196	NYSE	AFG	Wed, Jan 22, 1992	17.00	17.00	16.83	16.83
195	NYSE	AFG	Tue, Jan 21, 1992	17.17	17.25	16.75	17.00
194	NYSE	AFG	Mon, Jan 20, 1992	17.00	17.08	17.00	17.08
193	NYSE	AFG	Fri, Jan 17, 1992	17.17	17.17	17.00	17.08
192	NYSE	AFG	Thu, Jan 16, 1992	17.00	17.17	17.00	17.00
191	NYSE	AFG	Wed, Jan 15, 1992	17.25	17.33	17.00	17.00
190	NYSE	AFG	Tue, Jan 14, 1992	17.25	17.25	17.08	17.17
189	NYSE	AFG	Mon, Jan 13, 1992	17.17	17.25	16.83	17.25
188	NYSE	AFG	Fri, Jan 10, 1992	16.67	16.75	16.58	16.67
187	NYSE	AFG	Thu, Jan 9, 1992	16.50	16.75	16.17	16.67
186	NYSE	AFG	Wed, Jan 8, 1992	17.17	17.25	16.42	16.50
185	NYSE	AFG	Tue, Jan 7, 1992	17.17	17.33	17.17	17.33
184	NYSE	AFG	Mon, Jan 6, 1992	16.75	17.25	16.75	17.25
183	NYSE	AFG	Fri, Jan 3, 1992	17.58	17.58	16.75	16.92
182	NYSE	AFG	Thu, Jan 2, 1992	17.50	17.92	17.50	17.58
181	NYSE	AFG	Tue, Dec 31, 1991	17.92	18.00	17.42	17.42
180	NYSE	AFG	Mon, Dec 30, 1991	17.67	17.83	17.58	17.83
179	NYSE	AFG	Fri, Dec 27, 1991	17.83	17.83	17.50	17.83
178	NYSE	AFG	Thu, Dec 26, 1991	17.17	17.83	17.17	17.83
177	NYSE	AFG	Tue, Dec 24, 1991	16.75	17.33	16.75	17.25
176	NYSE	AFG	Mon, Dec 23, 1991	16.75	17.42	16.75	17.00
175	NYSE	AFG	Fri, Dec 20, 1991	16.17	17.00	16.08	16.67
174	NYSE	AFG	Thu, Dec 19, 1991	16.17	16.17	16.00	16.00
173	NYSE	AFG	Wed, Dec 18, 1991	15.83	16.58	15.75	16.33
172	NYSE	AFG	Tue, Dec 17, 1991	15.92	16.08	15.92	15.92
171	NYSE	AFG	Mon, Dec 16, 1991	15.83	16.17	15.83	16.08
170	NYSE	AFG	Fri, Dec 13, 1991	15.58	15.92	15.58	15.67
169	NYSE	AFG	Thu, Dec 12, 1991	15.25	15.50	15.25	15.42
168	NYSE	AFG	Wed, Dec 11, 1991	15.50	15.50	15.08	15.25
167	NYSE	AFG	Tue, Dec 10, 1991	15.50	15.58	15.33	15.50
166	NYSE	AFG	Mon, Dec 9, 1991	15.58	15.67	15.42	15.67
165	NYSE	AFG	Fri, Dec 6, 1991	15.83	15.92	15.50	15.58
164	NYSE	AFG	Thu, Dec 5, 1991	15.92	16.00	15.92	15.92
163	NYSE	AFG	Wed, Dec 4, 1991	15.83	16.17	15.83	15.92
162	NYSE	AFG	Tue, Dec 3, 1991	16.08	16.25	15.92	15.92
161	NYSE	AFG	Mon, Dec 2, 1991	16.08	16.17	15.92	16.08
160	NYSE	AFG	Fri, Nov 29, 1991	16.08	16.17	16.08	16.17
159	NYSE	AFG	Wed, Nov 27, 1991	16.25	16.33	16.00	16.08
158	NYSE	AFG	Tue, Nov 26, 1991	16.33	16.50	16.25	16.25
157	NYSE	AFG	Mon, Nov 25, 1991	16.42	16.42	16.17	16.33
156	NYSE	AFG	Fri, Nov 22, 1991	16.17	16.50	16.00	16.50
155	NYSE	AFG	Thu, Nov 21, 1991	16.25	16.42	16.08	16.25
154	NYSE	AFG	Wed, Nov 20, 1991	16.42	16.50	16.17	16.33
153	NYSE	AFG	Tue, Nov 19, 1991	17.08	17.08	16.50	16.58
152	NYSE	AFG	Mon, Nov 18, 1991	17.00	17.50	16.92	17.25
151	NYSE	AFG	Fri, Nov 15, 1991	17.33	17.42	17.00	17.00
150	NYSE	AFG	Thu, Nov 14, 1991	17.42	17.58	17.33	17.50
149	NYSE	AFG	Wed, Nov 13, 1991	17.33	17.42	17.17	17.42
148	NYSE	AFG	Tue, Nov 12, 1991	17.50	17.50	17.25	17.50
147	NYSE	AFG	Mon, Nov 11, 1991	17.58	17.58	17.25	17.50
146	NYSE	AFG	Fri, Nov 8, 1991	17.50	17.58	17.33	17.58
145	NYSE	AFG	Thu, Nov 7, 1991	17.58	17.58	17.50	17.58
144	NYSE	AFG	Wed, Nov 6, 1991	17.58	17.67	17.50	17.67
143	NYSE	AFG	Tue, Nov 5, 1991	17.42	17.58	17.42	17.58
142	NYSE	AFG	Mon, Nov 4, 1991	17.50	17.50	17.42	17.50
141	NYSE	AFG	Fri, Nov 1, 1991	17.42	17.50	17.33	17.33
140	NYSE	AFG	Thu, Oct 31, 1991	17.17	17.58	17.17	17.42
139	NYSE	AFG	Wed, Oct 30, 1991	17.17	17.33	17.17	17.25
138	NYSE	AFG	Tue, Oct 29, 1991	17.50	17.50	17.25	17.33
137	NYSE	AFG	Mon, Oct 28, 1991	17.25	17.42	17.25	17.33
136	NYSE	AFG	Fri, Oct 25, 1991	17.17	17.33	17.08	17.08
135	NYSE	AFG	Thu, Oct 24, 1991	17.17	17.33	17.17	17.17
134	NYSE	AFG	Wed, Oct 23, 1991	16.92	17.00	16.92	17.00
133	NYSE	AFG	Tue, Oct 22, 1991	17.17	17.25	16.92	16.92
132	NYSE	AFG	Mon, Oct 21, 1991	17.00	17.25	17.00	17.17
131	NYSE	AFG	Fri, Oct 18, 1991	17.00	17.50	16.92	17.17
130	NYSE	AFG	Thu, Oct 17, 1991	17.00	17.08	16.83	17.00
129	NYSE	AFG	Wed, Oct 16, 1991	16.83	17.17	16.83	17.08
128	NYSE	AFG	Tue, Oct 15, 1991	16.67	16.83	16.50	16.75
127	NYSE	AFG	Mon, Oct 14, 1991	16.42	16.83	16.25	16.50
126	NYSE	AFG	Fri, Oct 11, 1991	16.08	16.42	16.08	16.42
125	NYSE	AFG	Thu, Oct 10, 1991	16.08	16.17	15.92	16.08
124	NYSE	AFG	Wed, Oct 9, 1991	16.17	16.17	15.92	15.92
123	NYSE	AFG	Tue, Oct 8, 1991	16.00	16.33	16.00	16.08
122	NYSE	AFG	Mon, Oct 7, 1991	16.67	16.67	15.83	15.83
121	NYSE	AFG	Fri, Oct 4, 1991	16.92	17.08	16.58	16.67
120	NYSE	AFG	Thu, Oct 3, 1991	17.17	17.17	16.92	16.92
119	NYSE	AFG	Wed, Oct 2, 1991	16.92	17.17	16.92	17.17
118	NYSE	AFG	Tue, Oct 1, 1991	17.17	17.17	16.83	16.92
117	NYSE	AFG	Mon, Sep 30, 1991	16.92	17.00	16.75	16.92
116	NYSE	AFG	Fri, Sep 27, 1991	16.83	16.92	16.75	16.83
115	NYSE	AFG	Thu, Sep 26, 1991	16.75	17.00	16.75	16.92
114	NYSE	AFG	Wed, Sep 25, 1991	16.50	16.83	16.50	16.83
113	NYSE	AFG	Tue, Sep 24, 1991	16.83	16.92	16.25	16.33
112	NYSE	AFG	Mon, Sep 23, 1991	16.83	17.08	16.83	16.92
111	NYSE	AFG	Fri, Sep 20, 1991	17.00	17.00	16.83	16.83
110	NYSE	AFG	Thu, Sep 19, 1991	17.00	17.00	16.92	16.92
109	NYSE	AFG	Wed, Sep 18, 1991	16.92	17.00	16.83	17.00
108	NYSE	AFG	Tue, Sep 17, 1991	17.00	17.00	16.92	16.92
107	NYSE	AFG	Mon, Sep 16, 1991	17.17	17.17	17.00	17.17
106	NYSE	AFG	Fri, Sep 13, 1991	17.17	17.17	17.08	17.08
105	NYSE	AFG	Thu, Sep 12, 1991	17.17	17.25	16.83	17.08
104	NYSE	AFG	Wed, Sep 11, 1991	16.92	17.17	16.83	17.00
103	NYSE	AFG	Tue, Sep 10, 1991	17.33	17.33	16.83	16.92
102	NYSE	AFG	Mon, Sep 9, 1991	17.58	17.58	17.33	17.42
101	NYSE	AFG	Fri, Sep 6, 1991	17.25	17.58	17.25	17.58
100	NYSE	AFG	Thu, Sep 5, 1991	17.33	17.42	17.25	17.25
99	NYSE	AFG	Wed, Sep 4, 1991	17.17	17.42	17.17	17.25
98	NYSE	AFG	Tue, Sep 3, 1991	17.67	17.75	17.25	17.25
97	NYSE	AFG	Fri, Aug 30, 1991	17.67	17.75	17.67	17.67
96	NYSE	AFG	Thu, Aug 29, 1991	17.83	17.83	17.67	17.75
95	NYSE	AFG	Wed, Aug 28, 1991	17.58	18.00	17.50	17.83
94	NYSE	AFG	Tue, Aug 27, 1991	17.50	17.67	17.33	17.58
93	NYSE	AFG	Mon, Aug 26, 1991	17.50	17.50	17.25	17.50
92	NYSE	AFG	Fri, Aug 23, 1991	17.00	17.50	17.00	17.42
91	NYSE	AFG	Thu, Aug 22, 1991	17.42	17.42	17.08	17.08
90	NYSE	AFG	Wed, Aug 21, 1991	17.17	17.42	17.08	17.42
89	NYSE	AFG	Tue, Aug 20, 1991	17.00	17.33	17.00	17.17
88	NYSE	AFG	Mon, Aug 19, 1991	16.08	17.00	16.08	16.92
87	NYSE	AFG	Fri, Aug 16, 1991	16.42	16.58	16.33	16.42
86	NYSE	AFG	Thu, Aug 15, 1991	16.08	16.58	16.00	16.42
85	NYSE	AFG	Wed, Aug 14, 1991	16.50	16.50	16.00	16.00
84	NYSE	AFG	Tue, Aug 13, 1991	16.08	16.75	16.08	16.50
83	NYSE	AFG	Mon, Aug 12, 1991	16.58	16.58	16.17	16.17
82	NYSE	AFG	Fri, Aug 9, 1991	16.50	16.92	16.42	16.67
81	NYSE	AFG	Thu, Aug 8, 1991	16.92	16.92	16.50	16.67
80	NYSE	AFG	Wed, Aug 7, 1991	16.75	16.92	16.75	16.92
79	NYSE	AFG	Tue, Aug 6, 1991	16.83	16.83	16.67	16.75
78	NYSE	AFG	Mon, Aug 5, 1991	16.58	17.00	16.58	17.00
77	NYSE	AFG	Fri, Aug 2, 1991	16.50	16.75	16.50	16.67
76	NYSE	AFG	Thu, Aug 1, 1991	16.25	16.58	16.17	16.58
75	NYSE	AFG	Wed, Jul 31, 1991	16.00	16.42	15.83	16.42
74	NYSE	AFG	Tue, Jul 30, 1991	16.25	16.25	15.83	16.00
73	NYSE	AFG	Mon, Jul 29, 1991	15.92	16.33	15.92	16.33
72	NYSE	AFG	Fri, Jul 26, 1991	15.83	16.08	15.75	16.08
71	NYSE	AFG	Thu, Jul 25, 1991	15.67	15.83	15.50	15.83
70	NYSE	AFG	Wed, Jul 24, 1991	15.67	15.67	15.50	15.58
69	NYSE	AFG	Tue, Jul 23, 1991	15.75	15.75	15.58	15.58
68	NYSE	AFG	Mon, Jul 22, 1991	15.75	15.83	15.67	15.83
67	NYSE	AFG	Fri, Jul 19, 1991	16.00	16.00	15.83	15.83
66	NYSE	AFG	Thu, Jul 18, 1991	15.83	16.17	15.83	16.00
65	NYSE	AFG	Wed, Jul 17, 1991	15.75	15.92	15.67	15.92
64	NYSE	AFG	Tue, Jul 16, 1991	15.92	15.92	15.75	15.83
63	NYSE	AFG	Mon, Jul 15, 1991	15.75	16.00	15.67	16.00
62	NYSE	AFG	Fri, Jul 12, 1991	16.08	16.08	15.75	15.83
61	NYSE	AFG	Thu, Jul 11, 1991	15.75	16.08	15.75	16.00
60	NYSE	AFG	Wed, Jul 10, 1991	16.00	16.00	15.83	15.92
59	NYSE	AFG	Tue, Jul 9, 1991	15.92	16.17	15.92	16.08
58	NYSE	AFG	Mon, Jul 8, 1991	15.67	16.08	15.67	15.92
57	NYSE	AFG	Fri, Jul 5, 1991	15.50	15.67	15.50	15.58
56	NYSE	AFG	Wed, Jul 3, 1991	15.42	15.67	15.25	15.50
55	NYSE	AFG	Tue, Jul 2, 1991	15.33	15.58	15.33	15.50
54	NYSE	AFG	Mon, Jul 1, 1991	15.08	15.50	15.00	15.42
53	NYSE	AFG	Fri, Jun 28, 1991	15.08	15.08	15.00	15.00
52	NYSE	AFG	Thu, Jun 27, 1991	15.17	15.17	14.83	15.00
51	NYSE	AFG	Wed, Jun 26, 1991	15.50	15.50	15.17	15.25
50	NYSE	AFG	Tue, Jun 25, 1991	15.75	15.83	15.50	15.50
49	NYSE	AFG	Mon, Jun 24, 1991	16.33	16.33	15.83	15.83
48	NYSE	AFG	Fri, Jun 21, 1991	16.50	16.50	16.42	16.42
47	NYSE	AFG	Thu, Jun 20, 1991	16.50	16.58	16.42	16.58
46	NYSE	AFG	Wed, Jun 19, 1991	16.67	16.67	16.42	16.50
45	NYSE	AFG	Tue, Jun 18, 1991	16.75	16.75	16.58	16.67
44	NYSE	AFG	Mon, Jun 17, 1991	16.92	16.92	16.67	16.83
43	NYSE	AFG	Fri, Jun 14, 1991	16.75	16.92	16.67	16.92
42	NYSE	AFG	Thu, Jun 13, 1991	16.75	16.92	16.67	16.67
41	NYSE	AFG	Wed, Jun 12, 1991	17.08	17.08	16.75	16.75
40	NYSE	AFG	Tue, Jun 11, 1991	17.42	17.50	17.08	17.08
39	NYSE	AFG	Mon, Jun 10, 1991	17.17	17.42	16.92	17.42
38	NYSE	AFG	Fri, Jun 7, 1991	16.67	17.42	16.67	17.08
37	NYSE	AFG	Thu, Jun 6, 1991	16.50	16.83	16.42	16.67
36	NYSE	AFG	Wed, Jun 5, 1991	16.50	16.58	16.42	16.50
35	NYSE	AFG	Tue, Jun 4, 1991	16.50	16.58	16.42	16.58
34	NYSE	AFG	Mon, Jun 3, 1991	16.58	16.67	16.42	16.42
33	NYSE	AFG	Fri, May 31, 1991	16.42	16.67	16.42	16.58
32	NYSE	AFG	Thu, May 30, 1991	16.42	16.50	16.42	16.42
31	NYSE	AFG	Wed, May 29, 1991	16.58	16.75	16.42	16.50
30	NYSE	AFG	Tue, May 28, 1991	16.75	16.83	16.58	16.75
29	NYSE	AFG	Fri, May 24, 1991	16.42	16.83	16.42	16.83
28	NYSE	AFG	Thu, May 23, 1991	16.50	16.58	16.42	16.50
27	NYSE	AFG	Wed, May 22, 1991	16.50	16.67	16.42	16.58
26	NYSE	AFG	Tue, May 21, 1991	16.67	16.67	16.50	16.50
25	NYSE	AFG	Mon, May 20, 1991	16.58	16.75	16.50	16.58
24	NYSE	AFG	Fri, May 17, 1991	16.67	16.67	16.50	16.50
23	NYSE	AFG	Thu, May 16, 1991	16.58	16.75	16.58	16.67
22	NYSE	AFG	Wed, May 15, 1991	16.58	16.58	16.42	16.58
21	NYSE	AFG	Tue, May 14, 1991	16.42	16.58	16.33	16.58
20	NYSE	AFG	Mon, May 13, 1991	16.58	16.58	16.42	16.42
19	NYSE	AFG	Fri, May 10, 1991	16.50	16.83	16.50	16.58
18	NYSE	AFG	Thu, May 9, 1991	16.50	16.58	16.50	16.50
17	NYSE	AFG	Wed, May 8, 1991	16.67	16.67	16.58	16.58
16	NYSE	AFG	Tue, May 7, 1991	16.67	16.67	16.58	16.58
15	NYSE	AFG	Mon, May 6, 1991	16.67	16.75	16.58	16.58
14	NYSE	AFG	Fri, May 3, 1991	16.58	16.75	16.58	16.67
13	NYSE	AFG	Thu, May 2, 1991	16.67	16.75	16.67	16.67
12	NYSE	AFG	Wed, May 1, 1991	16.67	16.67	16.58	16.58
11	NYSE	AFG	Tue, Apr 30, 1991	16.33	16.75	16.33	16.75
10	NYSE	AFG	Mon, Apr 29, 1991	16.58	16.58	16.25	16.33
9	NYSE	AFG	Fri, Apr 26, 1991	16.67	16.67	16.50	16.67
8	NYSE	AFG	Thu, Apr 25, 1991	17.00	17.00	16.58	16.58
7	NYSE	AFG	Wed, Apr 24, 1991	16.67	17.08	16.67	16.92
6	NYSE	AFG	Tue, Apr 23, 1991	16.75	16.92	16.67	16.67
5	NYSE	AFG	Mon, Apr 22, 1991	16.67	16.83	16.67	16.75
4	NYSE	AFG	Fri, Apr 19, 1991	16.67	16.75	16.67	16.67
3	NYSE	AFG	Thu, Apr 18, 1991	16.50	17.00	16.50	16.67
2	NYSE	AFG	Wed, Apr 17, 1991	16.42	16.58	16.33	16.50
1	NYSE	AFG	Tue, Apr 16, 1991	16.17	16.50	16.17	16.25
#	Exchange	Symbol	Date	Open	High	Low	Close

American Financial Group Inc NYSE:AFG 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