AGNC Investment Corp NASDAQ:AGNC Historical Prices

Below are the 3976 trading days of historical prices for AGNC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3976	NASDAQ	AGNC	Fri, Mar 1, 2024	9.53	9.60	9.48	9.58
3975	NASDAQ	AGNC	Thu, Feb 29, 2024	9.48	9.59	9.42	9.56
3974	NASDAQ	AGNC	Wed, Feb 28, 2024	9.40	9.46	9.37	9.39
3973	NASDAQ	AGNC	Tue, Feb 27, 2024	9.59	9.64	9.50	9.57
3972	NASDAQ	AGNC	Mon, Feb 26, 2024	9.53	9.59	9.49	9.54
3971	NASDAQ	AGNC	Fri, Feb 23, 2024	9.46	9.58	9.43	9.51
3970	NASDAQ	AGNC	Thu, Feb 22, 2024	9.48	9.58	9.44	9.45
3969	NASDAQ	AGNC	Wed, Feb 21, 2024	9.48	9.52	9.41	9.48
3968	NASDAQ	AGNC	Tue, Feb 20, 2024	9.46	9.53	9.42	9.50
3967	NASDAQ	AGNC	Fri, Feb 16, 2024	9.43	9.59	9.37	9.48
3966	NASDAQ	AGNC	Thu, Feb 15, 2024	9.32	9.63	9.30	9.56
3965	NASDAQ	AGNC	Wed, Feb 14, 2024	9.28	9.34	9.20	9.25
3964	NASDAQ	AGNC	Tue, Feb 13, 2024	9.33	9.35	9.15	9.21
3963	NASDAQ	AGNC	Mon, Feb 12, 2024	9.46	9.60	9.40	9.54
3962	NASDAQ	AGNC	Fri, Feb 9, 2024	9.40	9.47	9.34	9.44
3961	NASDAQ	AGNC	Thu, Feb 8, 2024	9.30	9.42	9.25	9.35
3960	NASDAQ	AGNC	Wed, Feb 7, 2024	9.49	9.51	9.25	9.32
3959	NASDAQ	AGNC	Tue, Feb 6, 2024	9.39	9.52	9.35	9.48
3958	NASDAQ	AGNC	Mon, Feb 5, 2024	9.43	9.44	9.22	9.39
3957	NASDAQ	AGNC	Fri, Feb 2, 2024	9.47	9.61	9.41	9.55
3956	NASDAQ	AGNC	Thu, Feb 1, 2024	9.56	9.70	9.34	9.67
3955	NASDAQ	AGNC	Wed, Jan 31, 2024	9.61	9.69	9.47	9.48
3954	NASDAQ	AGNC	Tue, Jan 30, 2024	9.77	9.77	9.59	9.59
3953	NASDAQ	AGNC	Mon, Jan 29, 2024	9.85	9.95	9.78	9.92
3952	NASDAQ	AGNC	Fri, Jan 26, 2024	9.86	9.90	9.80	9.81
3951	NASDAQ	AGNC	Thu, Jan 25, 2024	9.77	9.85	9.70	9.82
3950	NASDAQ	AGNC	Wed, Jan 24, 2024	9.85	9.92	9.71	9.72
3949	NASDAQ	AGNC	Tue, Jan 23, 2024	9.60	9.80	9.52	9.75
3948	NASDAQ	AGNC	Mon, Jan 22, 2024	9.85	9.89	9.63	9.70
3947	NASDAQ	AGNC	Fri, Jan 19, 2024	9.81	9.82	9.52	9.79
3946	NASDAQ	AGNC	Thu, Jan 18, 2024	9.77	9.83	9.64	9.76
3945	NASDAQ	AGNC	Wed, Jan 17, 2024	9.81	9.90	9.67	9.70
3944	NASDAQ	AGNC	Tue, Jan 16, 2024	9.98	10.05	9.87	9.94
3943	NASDAQ	AGNC	Fri, Jan 12, 2024	10.02	10.19	10.01	10.07
3942	NASDAQ	AGNC	Thu, Jan 11, 2024	9.90	10.00	9.73	9.97
3941	NASDAQ	AGNC	Wed, Jan 10, 2024	9.98	10.07	9.89	9.93
3940	NASDAQ	AGNC	Tue, Jan 9, 2024	9.88	9.97	9.83	9.95
3939	NASDAQ	AGNC	Mon, Jan 8, 2024	9.64	9.97	9.56	9.96
3938	NASDAQ	AGNC	Fri, Jan 5, 2024	9.34	9.65	9.30	9.60
3937	NASDAQ	AGNC	Thu, Jan 4, 2024	9.50	9.50	9.35	9.39
3936	NASDAQ	AGNC	Wed, Jan 3, 2024	9.56	9.59	9.31	9.50
3935	NASDAQ	AGNC	Tue, Jan 2, 2024	9.73	9.75	9.59	9.66
3934	NASDAQ	AGNC	Fri, Dec 29, 2023	9.93	10.02	9.81	9.81
3933	NASDAQ	AGNC	Thu, Dec 28, 2023	10.01	10.07	9.95	10.06
3932	NASDAQ	AGNC	Wed, Dec 27, 2023	10.11	10.14	10.04	10.13
3931	NASDAQ	AGNC	Tue, Dec 26, 2023	9.99	10.11	9.98	10.07
3930	NASDAQ	AGNC	Fri, Dec 22, 2023	9.95	10.02	9.91	9.95
3929	NASDAQ	AGNC	Thu, Dec 21, 2023	9.89	9.92	9.81	9.92
3928	NASDAQ	AGNC	Wed, Dec 20, 2023	9.81	9.94	9.67	9.77
3927	NASDAQ	AGNC	Tue, Dec 19, 2023	9.78	9.95	9.77	9.85
3926	NASDAQ	AGNC	Mon, Dec 18, 2023	9.77	9.84	9.68	9.73
3925	NASDAQ	AGNC	Fri, Dec 15, 2023	9.88	9.96	9.70	9.73
3924	NASDAQ	AGNC	Thu, Dec 14, 2023	9.56	9.92	9.54	9.88
3923	NASDAQ	AGNC	Wed, Dec 13, 2023	8.98	9.42	8.94	9.37
3922	NASDAQ	AGNC	Tue, Dec 12, 2023	8.93	9.03	8.87	8.95
3921	NASDAQ	AGNC	Mon, Dec 11, 2023	9.03	9.09	8.90	8.92
3920	NASDAQ	AGNC	Fri, Dec 8, 2023	8.90	9.07	8.87	9.01
3919	NASDAQ	AGNC	Thu, Dec 7, 2023	8.94	9.00	8.89	8.96
3918	NASDAQ	AGNC	Wed, Dec 6, 2023	9.04	9.08	8.85	8.91
3917	NASDAQ	AGNC	Tue, Dec 5, 2023	9.08	9.13	8.95	9.00
3916	NASDAQ	AGNC	Mon, Dec 4, 2023	9.00	9.09	8.97	9.08
3915	NASDAQ	AGNC	Fri, Dec 1, 2023	8.81	9.10	8.79	9.05
3914	NASDAQ	AGNC	Thu, Nov 30, 2023	8.95	8.99	8.79	8.82
3913	NASDAQ	AGNC	Wed, Nov 29, 2023	8.78	8.99	8.78	8.95
3912	NASDAQ	AGNC	Tue, Nov 28, 2023	8.72	8.93	8.62	8.84
3911	NASDAQ	AGNC	Mon, Nov 27, 2023	8.72	8.77	8.57	8.72
3910	NASDAQ	AGNC	Fri, Nov 24, 2023	8.79	8.84	8.69	8.71
3909	NASDAQ	AGNC	Wed, Nov 22, 2023	8.87	8.95	8.74	8.79
3908	NASDAQ	AGNC	Tue, Nov 21, 2023	8.75	8.83	8.75	8.82
3907	NASDAQ	AGNC	Mon, Nov 20, 2023	8.72	8.82	8.65	8.77
3906	NASDAQ	AGNC	Fri, Nov 17, 2023	8.73	8.83	8.61	8.70
3905	NASDAQ	AGNC	Thu, Nov 16, 2023	8.67	8.78	8.59	8.68
3904	NASDAQ	AGNC	Wed, Nov 15, 2023	8.72	8.72	8.58	8.67
3903	NASDAQ	AGNC	Tue, Nov 14, 2023	8.71	8.83	8.64	8.67
3902	NASDAQ	AGNC	Mon, Nov 13, 2023	8.30	8.45	8.25	8.44
3901	NASDAQ	AGNC	Fri, Nov 10, 2023	8.35	8.42	8.25	8.40
3900	NASDAQ	AGNC	Thu, Nov 9, 2023	8.57	8.65	8.22	8.27
3899	NASDAQ	AGNC	Wed, Nov 8, 2023	8.47	8.53	8.37	8.51
3898	NASDAQ	AGNC	Tue, Nov 7, 2023	8.32	8.48	8.22	8.46
3897	NASDAQ	AGNC	Mon, Nov 6, 2023	8.35	8.39	8.20	8.34
3896	NASDAQ	AGNC	Fri, Nov 3, 2023	8.40	8.58	8.30	8.35
3895	NASDAQ	AGNC	Thu, Nov 2, 2023	7.90	8.19	7.85	8.16
3894	NASDAQ	AGNC	Wed, Nov 1, 2023	7.35	7.80	7.33	7.76
3893	NASDAQ	AGNC	Tue, Oct 31, 2023	7.11	7.47	7.08	7.38
3892	NASDAQ	AGNC	Mon, Oct 30, 2023	6.95	7.05	6.81	6.94
3891	NASDAQ	AGNC	Fri, Oct 27, 2023	7.18	7.23	7.00	7.00
3890	NASDAQ	AGNC	Thu, Oct 26, 2023	7.00	7.31	7.00	7.13
3889	NASDAQ	AGNC	Wed, Oct 25, 2023	7.44	7.48	6.98	6.98
3888	NASDAQ	AGNC	Tue, Oct 24, 2023	7.35	7.73	7.34	7.54
3887	NASDAQ	AGNC	Mon, Oct 23, 2023	8.11	8.17	7.93	8.11
3886	NASDAQ	AGNC	Fri, Oct 20, 2023	8.25	8.36	8.20	8.20
3885	NASDAQ	AGNC	Thu, Oct 19, 2023	8.58	8.59	8.20	8.26
3884	NASDAQ	AGNC	Wed, Oct 18, 2023	8.78	8.79	8.57	8.58
3883	NASDAQ	AGNC	Tue, Oct 17, 2023	8.83	8.92	8.77	8.85
3882	NASDAQ	AGNC	Mon, Oct 16, 2023	8.83	8.93	8.68	8.91
3881	NASDAQ	AGNC	Fri, Oct 13, 2023	8.95	8.99	8.77	8.78
3880	NASDAQ	AGNC	Thu, Oct 12, 2023	9.14	9.16	8.83	8.93
3879	NASDAQ	AGNC	Wed, Oct 11, 2023	9.17	9.21	9.07	9.18
3878	NASDAQ	AGNC	Tue, Oct 10, 2023	9.07	9.20	9.05	9.12
3877	NASDAQ	AGNC	Mon, Oct 9, 2023	8.90	9.14	8.90	9.09
3876	NASDAQ	AGNC	Fri, Oct 6, 2023	8.86	9.06	8.82	8.93
3875	NASDAQ	AGNC	Thu, Oct 5, 2023	8.79	9.04	8.71	9.00
3874	NASDAQ	AGNC	Wed, Oct 4, 2023	8.97	8.97	8.56	8.79
3873	NASDAQ	AGNC	Tue, Oct 3, 2023	9.02	9.06	8.80	8.92
3872	NASDAQ	AGNC	Mon, Oct 2, 2023	9.45	9.45	9.07	9.11
3871	NASDAQ	AGNC	Fri, Sep 29, 2023	9.45	9.59	9.42	9.44
3870	NASDAQ	AGNC	Thu, Sep 28, 2023	9.26	9.46	9.15	9.40
3869	NASDAQ	AGNC	Wed, Sep 27, 2023	9.49	9.53	9.28	9.38
3868	NASDAQ	AGNC	Tue, Sep 26, 2023	9.64	9.65	9.43	9.45
3867	NASDAQ	AGNC	Mon, Sep 25, 2023	9.77	9.81	9.65	9.67
3866	NASDAQ	AGNC	Fri, Sep 22, 2023	9.82	9.89	9.76	9.81
3865	NASDAQ	AGNC	Thu, Sep 21, 2023	10.02	10.05	9.78	9.78
3864	NASDAQ	AGNC	Wed, Sep 20, 2023	10.17	10.26	10.11	10.11
3863	NASDAQ	AGNC	Tue, Sep 19, 2023	10.16	10.29	10.09	10.12
3862	NASDAQ	AGNC	Mon, Sep 18, 2023	10.17	10.27	10.14	10.17
3861	NASDAQ	AGNC	Fri, Sep 15, 2023	10.07	10.09	10.02	10.07
3860	NASDAQ	AGNC	Thu, Sep 14, 2023	9.97	10.12	9.97	10.09
3859	NASDAQ	AGNC	Wed, Sep 13, 2023	9.84	9.95	9.74	9.93
3858	NASDAQ	AGNC	Tue, Sep 12, 2023	9.85	9.95	9.76	9.77
3857	NASDAQ	AGNC	Mon, Sep 11, 2023	9.81	9.81	9.81	9.81
3856	NASDAQ	AGNC	Fri, Sep 8, 2023	9.66	9.74	9.65	9.69
3855	NASDAQ	AGNC	Thu, Sep 7, 2023	9.63	9.70	9.58	9.63
3854	NASDAQ	AGNC	Wed, Sep 6, 2023	9.77	9.78	9.63	9.68
3853	NASDAQ	AGNC	Tue, Sep 5, 2023	9.95	9.95	9.75	9.76
3852	NASDAQ	AGNC	Fri, Sep 1, 2023	9.94	10.02	9.87	9.96
3851	NASDAQ	AGNC	Thu, Aug 31, 2023	9.85	9.94	9.84	9.91
3850	NASDAQ	AGNC	Wed, Aug 30, 2023	9.97	9.98	9.83	9.85
3849	NASDAQ	AGNC	Tue, Aug 29, 2023	10.00	10.14	9.92	10.12
3848	NASDAQ	AGNC	Mon, Aug 28, 2023	9.83	9.99	9.81	9.99
3847	NASDAQ	AGNC	Fri, Aug 25, 2023	9.75	9.81	9.64	9.76
3846	NASDAQ	AGNC	Thu, Aug 24, 2023	9.68	9.82	9.65	9.71
3845	NASDAQ	AGNC	Wed, Aug 23, 2023	9.50	9.71	9.49	9.68
3844	NASDAQ	AGNC	Tue, Aug 22, 2023	9.57	9.58	9.45	9.46
3843	NASDAQ	AGNC	Mon, Aug 21, 2023	9.50	9.53	9.40	9.51
3842	NASDAQ	AGNC	Fri, Aug 18, 2023	9.40	9.57	9.35	9.48
3841	NASDAQ	AGNC	Thu, Aug 17, 2023	9.56	9.61	9.41	9.45
3840	NASDAQ	AGNC	Wed, Aug 16, 2023	9.60	9.66	9.52	9.55
3839	NASDAQ	AGNC	Tue, Aug 15, 2023	9.65	9.67	9.56	9.61
3838	NASDAQ	AGNC	Mon, Aug 14, 2023	9.86	9.87	9.61	9.68
3837	NASDAQ	AGNC	Fri, Aug 11, 2023	9.96	9.97	9.82	9.85
3836	NASDAQ	AGNC	Thu, Aug 10, 2023	10.05	10.06	9.97	9.98
3835	NASDAQ	AGNC	Wed, Aug 9, 2023	10.04	10.07	9.92	9.99
3834	NASDAQ	AGNC	Tue, Aug 8, 2023	9.92	10.05	9.83	10.03
3833	NASDAQ	AGNC	Mon, Aug 7, 2023	9.94	10.01	9.92	9.97
3832	NASDAQ	AGNC	Fri, Aug 4, 2023	9.79	9.93	9.75	9.91
3831	NASDAQ	AGNC	Thu, Aug 3, 2023	9.94	9.96	9.70	9.71
3830	NASDAQ	AGNC	Wed, Aug 2, 2023	10.04	10.08	9.89	10.04
3829	NASDAQ	AGNC	Tue, Aug 1, 2023	10.16	10.24	10.08	10.11
3828	NASDAQ	AGNC	Mon, Jul 31, 2023	10.34	10.35	10.15	10.19
3827	NASDAQ	AGNC	Fri, Jul 28, 2023	10.21	10.38	10.11	10.33
3826	NASDAQ	AGNC	Thu, Jul 27, 2023	10.56	10.64	10.18	10.22
3825	NASDAQ	AGNC	Wed, Jul 26, 2023	10.40	10.61	10.40	10.50
3824	NASDAQ	AGNC	Tue, Jul 25, 2023	10.33	10.55	10.23	10.40
3823	NASDAQ	AGNC	Mon, Jul 24, 2023	10.15	10.33	10.11	10.26
3822	NASDAQ	AGNC	Fri, Jul 21, 2023	10.21	10.21	10.06	10.10
3821	NASDAQ	AGNC	Thu, Jul 20, 2023	10.30	10.30	10.14	10.14
3820	NASDAQ	AGNC	Wed, Jul 19, 2023	10.31	10.41	10.29	10.31
3819	NASDAQ	AGNC	Tue, Jul 18, 2023	10.22	10.32	10.18	10.26
3818	NASDAQ	AGNC	Mon, Jul 17, 2023	10.12	10.24	10.04	10.21
3817	NASDAQ	AGNC	Fri, Jul 14, 2023	10.27	10.27	10.10	10.13
3816	NASDAQ	AGNC	Thu, Jul 13, 2023	10.15	10.39	10.14	10.25
3815	NASDAQ	AGNC	Wed, Jul 12, 2023	10.12	10.16	10.07	10.15
3814	NASDAQ	AGNC	Tue, Jul 11, 2023	9.99	10.11	9.89	9.95
3813	NASDAQ	AGNC	Mon, Jul 10, 2023	9.77	9.97	9.73	9.97
3812	NASDAQ	AGNC	Fri, Jul 7, 2023	9.45	9.86	9.45	9.76
3811	NASDAQ	AGNC	Thu, Jul 6, 2023	9.68	9.68	9.32	9.47
3810	NASDAQ	AGNC	Wed, Jul 5, 2023	9.98	10.01	9.78	9.79
3809	NASDAQ	AGNC	Mon, Jul 3, 2023	10.14	10.16	9.94	9.97
3808	NASDAQ	AGNC	Fri, Jun 30, 2023	10.19	10.20	10.06	10.13
3807	NASDAQ	AGNC	Thu, Jun 29, 2023	10.17	10.18	9.96	10.15
3806	NASDAQ	AGNC	Wed, Jun 28, 2023	10.30	10.34	10.26	10.32
3805	NASDAQ	AGNC	Tue, Jun 27, 2023	10.17	10.31	10.09	10.29
3804	NASDAQ	AGNC	Mon, Jun 26, 2023	9.99	10.26	9.93	10.16
3803	NASDAQ	AGNC	Fri, Jun 23, 2023	10.09	10.11	9.93	9.94
3802	NASDAQ	AGNC	Thu, Jun 22, 2023	10.16	10.18	10.10	10.13
3801	NASDAQ	AGNC	Wed, Jun 21, 2023	10.16	10.25	10.10	10.18
3800	NASDAQ	AGNC	Tue, Jun 20, 2023	10.17	10.20	10.10	10.13
3799	NASDAQ	AGNC	Fri, Jun 16, 2023	10.23	10.28	10.14	10.21
3798	NASDAQ	AGNC	Thu, Jun 15, 2023	10.10	10.31	10.09	10.25
3797	NASDAQ	AGNC	Wed, Jun 14, 2023	10.18	10.27	10.03	10.12
3796	NASDAQ	AGNC	Tue, Jun 13, 2023	10.08	10.17	10.02	10.14
3795	NASDAQ	AGNC	Mon, Jun 12, 2023	9.79	10.05	9.76	10.03
3794	NASDAQ	AGNC	Fri, Jun 9, 2023	9.74	9.82	9.70	9.79
3793	NASDAQ	AGNC	Thu, Jun 8, 2023	9.70	9.82	9.66	9.73
3792	NASDAQ	AGNC	Wed, Jun 7, 2023	9.71	9.81	9.64	9.68
3791	NASDAQ	AGNC	Tue, Jun 6, 2023	9.46	9.72	9.45	9.66
3790	NASDAQ	AGNC	Mon, Jun 5, 2023	9.51	9.53	9.39	9.49
3789	NASDAQ	AGNC	Fri, Jun 2, 2023	9.54	9.60	9.43	9.47
3788	NASDAQ	AGNC	Thu, Jun 1, 2023	9.19	9.46	9.18	9.45
3787	NASDAQ	AGNC	Wed, May 31, 2023	9.17	9.28	9.07	9.19
3786	NASDAQ	AGNC	Tue, May 30, 2023	9.05	9.32	8.99	9.27
3785	NASDAQ	AGNC	Fri, May 26, 2023	8.76	9.13	8.66	9.11
3784	NASDAQ	AGNC	Thu, May 25, 2023	8.86	8.86	8.57	8.75
3783	NASDAQ	AGNC	Wed, May 24, 2023	9.00	9.00	8.75	8.87
3782	NASDAQ	AGNC	Tue, May 23, 2023	9.21	9.27	9.01	9.01
3781	NASDAQ	AGNC	Mon, May 22, 2023	9.24	9.26	9.12	9.17
3780	NASDAQ	AGNC	Fri, May 19, 2023	9.30	9.36	9.13	9.21
3779	NASDAQ	AGNC	Thu, May 18, 2023	9.18	9.29	9.13	9.28
3778	NASDAQ	AGNC	Wed, May 17, 2023	9.05	9.24	9.02	9.19
3777	NASDAQ	AGNC	Tue, May 16, 2023	9.08	9.11	9.01	9.02
3776	NASDAQ	AGNC	Mon, May 15, 2023	9.21	9.28	9.05	9.12
3775	NASDAQ	AGNC	Fri, May 12, 2023	9.37	9.37	9.15	9.17
3774	NASDAQ	AGNC	Thu, May 11, 2023	9.30	9.35	9.23	9.34
3773	NASDAQ	AGNC	Wed, May 10, 2023	9.50	9.59	9.23	9.34
3772	NASDAQ	AGNC	Tue, May 9, 2023	9.44	9.46	9.32	9.36
3771	NASDAQ	AGNC	Mon, May 8, 2023	9.47	9.53	9.38	9.50
3770	NASDAQ	AGNC	Fri, May 5, 2023	9.40	9.53	9.35	9.47
3769	NASDAQ	AGNC	Thu, May 4, 2023	9.33	9.37	9.12	9.25
3768	NASDAQ	AGNC	Wed, May 3, 2023	9.27	9.64	9.27	9.41
3767	NASDAQ	AGNC	Tue, May 2, 2023	9.57	9.63	9.10	9.24
3766	NASDAQ	AGNC	Mon, May 1, 2023	9.89	9.90	9.55	9.57
3765	NASDAQ	AGNC	Fri, Apr 28, 2023	9.83	9.97	9.81	9.91
3764	NASDAQ	AGNC	Thu, Apr 27, 2023	9.71	9.85	9.69	9.78
3763	NASDAQ	AGNC	Wed, Apr 26, 2023	9.83	9.94	9.70	9.78
3762	NASDAQ	AGNC	Tue, Apr 25, 2023	10.01	10.05	9.70	9.75
3761	NASDAQ	AGNC	Mon, Apr 24, 2023	10.06	10.13	9.84	10.05
3760	NASDAQ	AGNC	Fri, Apr 21, 2023	9.94	10.05	9.85	10.05
3759	NASDAQ	AGNC	Thu, Apr 20, 2023	9.94	10.02	9.88	9.98
3758	NASDAQ	AGNC	Wed, Apr 19, 2023	9.96	10.07	9.88	10.00
3757	NASDAQ	AGNC	Tue, Apr 18, 2023	10.06	10.07	9.92	10.00
3756	NASDAQ	AGNC	Mon, Apr 17, 2023	9.96	10.13	9.85	10.07
3755	NASDAQ	AGNC	Fri, Apr 14, 2023	10.08	10.11	9.82	9.96
3754	NASDAQ	AGNC	Thu, Apr 13, 2023	10.05	10.09	9.90	10.06
3753	NASDAQ	AGNC	Wed, Apr 12, 2023	10.17	10.19	10.01	10.01
3752	NASDAQ	AGNC	Tue, Apr 11, 2023	10.05	10.13	9.93	10.04
3751	NASDAQ	AGNC	Mon, Apr 10, 2023	10.27	10.31	9.76	10.02
3750	NASDAQ	AGNC	Thu, Apr 6, 2023	10.37	10.40	10.26	10.29
3749	NASDAQ	AGNC	Wed, Apr 5, 2023	10.10	10.42	10.08	10.31
3748	NASDAQ	AGNC	Tue, Apr 4, 2023	10.02	10.18	9.92	10.15
3747	NASDAQ	AGNC	Mon, Apr 3, 2023	10.06	10.15	9.95	9.98
3746	NASDAQ	AGNC	Fri, Mar 31, 2023	9.92	10.08	9.91	10.08
3745	NASDAQ	AGNC	Thu, Mar 30, 2023	9.89	9.92	9.79	9.91
3744	NASDAQ	AGNC	Wed, Mar 29, 2023	9.95	9.98	9.89	9.93
3743	NASDAQ	AGNC	Tue, Mar 28, 2023	9.84	9.91	9.77	9.86
3742	NASDAQ	AGNC	Mon, Mar 27, 2023	9.94	9.98	9.80	9.89
3741	NASDAQ	AGNC	Fri, Mar 24, 2023	9.55	9.81	9.40	9.79
3740	NASDAQ	AGNC	Thu, Mar 23, 2023	9.83	10.13	9.58	9.63
3739	NASDAQ	AGNC	Wed, Mar 22, 2023	9.80	9.97	9.71	9.76
3738	NASDAQ	AGNC	Tue, Mar 21, 2023	9.84	9.93	9.81	9.85
3737	NASDAQ	AGNC	Mon, Mar 20, 2023	9.78	9.88	9.68	9.68
3736	NASDAQ	AGNC	Fri, Mar 17, 2023	9.92	9.92	9.64	9.74
3735	NASDAQ	AGNC	Thu, Mar 16, 2023	9.85	9.99	9.74	9.96
3734	NASDAQ	AGNC	Wed, Mar 15, 2023	10.07	10.11	9.81	9.89
3733	NASDAQ	AGNC	Tue, Mar 14, 2023	10.14	10.57	10.11	10.26
3732	NASDAQ	AGNC	Mon, Mar 13, 2023	9.79	10.07	9.52	9.96
3731	NASDAQ	AGNC	Fri, Mar 10, 2023	10.42	10.48	9.95	9.97
3730	NASDAQ	AGNC	Thu, Mar 9, 2023	10.79	10.86	10.43	10.45
3729	NASDAQ	AGNC	Wed, Mar 8, 2023	10.75	10.83	10.66	10.81
3728	NASDAQ	AGNC	Tue, Mar 7, 2023	10.76	10.82	10.57	10.59
3727	NASDAQ	AGNC	Mon, Mar 6, 2023	10.75	10.88	10.71	10.72
3726	NASDAQ	AGNC	Fri, Mar 3, 2023	10.60	10.77	10.56	10.71
3725	NASDAQ	AGNC	Thu, Mar 2, 2023	10.47	10.59	10.36	10.55
3724	NASDAQ	AGNC	Wed, Mar 1, 2023	10.82	10.87	10.52	10.59
3723	NASDAQ	AGNC	Tue, Feb 28, 2023	10.88	10.93	10.81	10.87
3722	NASDAQ	AGNC	Mon, Feb 27, 2023	11.10	11.13	10.87	10.89
3721	NASDAQ	AGNC	Fri, Feb 24, 2023	11.20	11.25	11.02	11.10
3720	NASDAQ	AGNC	Thu, Feb 23, 2023	11.29	11.37	11.17	11.32
3719	NASDAQ	AGNC	Wed, Feb 22, 2023	11.13	11.31	11.12	11.25
3718	NASDAQ	AGNC	Tue, Feb 21, 2023	11.32	11.35	11.04	11.12
3717	NASDAQ	AGNC	Fri, Feb 17, 2023	11.46	11.48	11.31	11.39
3716	NASDAQ	AGNC	Thu, Feb 16, 2023	11.36	11.58	11.30	11.47
3715	NASDAQ	AGNC	Wed, Feb 15, 2023	11.35	11.50	11.25	11.48
3714	NASDAQ	AGNC	Tue, Feb 14, 2023	11.42	11.49	11.24	11.41
3713	NASDAQ	AGNC	Mon, Feb 13, 2023	11.35	11.47	11.32	11.44
3712	NASDAQ	AGNC	Fri, Feb 10, 2023	11.44	11.50	11.25	11.35
3711	NASDAQ	AGNC	Thu, Feb 9, 2023	11.86	11.96	11.39	11.46
3710	NASDAQ	AGNC	Wed, Feb 8, 2023	11.73	11.75	11.56	11.73
3709	NASDAQ	AGNC	Tue, Feb 7, 2023	11.53	11.76	11.44	11.74
3708	NASDAQ	AGNC	Mon, Feb 6, 2023	11.79	11.79	11.46	11.51
3707	NASDAQ	AGNC	Fri, Feb 3, 2023	11.99	12.04	11.91	11.96
3706	NASDAQ	AGNC	Thu, Feb 2, 2023	12.07	12.25	12.07	12.14
3705	NASDAQ	AGNC	Wed, Feb 1, 2023	11.57	12.06	11.56	11.95
3704	NASDAQ	AGNC	Tue, Jan 31, 2023	11.37	11.83	11.32	11.60
3703	NASDAQ	AGNC	Mon, Jan 30, 2023	11.52	11.54	11.25	11.28
3702	NASDAQ	AGNC	Fri, Jan 27, 2023	11.52	11.73	11.50	11.68
3701	NASDAQ	AGNC	Thu, Jan 26, 2023	11.41	11.51	11.36	11.50
3700	NASDAQ	AGNC	Wed, Jan 25, 2023	11.46	11.48	11.32	11.38
3699	NASDAQ	AGNC	Tue, Jan 24, 2023	11.55	11.60	11.48	11.50
3698	NASDAQ	AGNC	Mon, Jan 23, 2023	11.56	11.61	11.44	11.58
3697	NASDAQ	AGNC	Fri, Jan 20, 2023	11.37	11.56	11.29	11.53
3696	NASDAQ	AGNC	Thu, Jan 19, 2023	11.32	11.39	11.24	11.37
3695	NASDAQ	AGNC	Wed, Jan 18, 2023	11.28	11.45	11.26	11.36
3694	NASDAQ	AGNC	Tue, Jan 17, 2023	11.31	11.40	11.20	11.21
3693	NASDAQ	AGNC	Fri, Jan 13, 2023	11.21	11.36	11.16	11.30
3692	NASDAQ	AGNC	Thu, Jan 12, 2023	11.25	11.39	11.20	11.28
3691	NASDAQ	AGNC	Wed, Jan 11, 2023	11.04	11.25	11.04	11.14
3690	NASDAQ	AGNC	Tue, Jan 10, 2023	10.87	11.01	10.83	10.98
3689	NASDAQ	AGNC	Mon, Jan 9, 2023	10.90	11.07	10.81	10.87
3688	NASDAQ	AGNC	Fri, Jan 6, 2023	10.71	10.88	10.61	10.85
3687	NASDAQ	AGNC	Thu, Jan 5, 2023	10.57	10.69	10.45	10.62
3686	NASDAQ	AGNC	Wed, Jan 4, 2023	10.57	10.70	10.54	10.63
3685	NASDAQ	AGNC	Tue, Jan 3, 2023	10.44	10.70	10.37	10.46
3684	NASDAQ	AGNC	Fri, Dec 30, 2022	10.35	10.45	10.25	10.35
3683	NASDAQ	AGNC	Thu, Dec 29, 2022	10.34	10.56	10.30	10.48
3682	NASDAQ	AGNC	Wed, Dec 28, 2022	10.68	10.72	10.35	10.41
3681	NASDAQ	AGNC	Tue, Dec 27, 2022	10.70	10.72	10.52	10.69
3680	NASDAQ	AGNC	Fri, Dec 23, 2022	10.65	10.72	10.55	10.71
3679	NASDAQ	AGNC	Thu, Dec 22, 2022	10.59	10.67	10.33	10.65
3678	NASDAQ	AGNC	Wed, Dec 21, 2022	10.47	10.64	10.45	10.58
3677	NASDAQ	AGNC	Tue, Dec 20, 2022	10.11	10.38	9.95	10.33
3676	NASDAQ	AGNC	Mon, Dec 19, 2022	10.11	10.33	10.07	10.18
3675	NASDAQ	AGNC	Fri, Dec 16, 2022	10.10	10.22	10.01	10.14
3674	NASDAQ	AGNC	Thu, Dec 15, 2022	10.07	10.33	10.00	10.24
3673	NASDAQ	AGNC	Wed, Dec 14, 2022	10.12	10.30	10.01	10.14
3672	NASDAQ	AGNC	Tue, Dec 13, 2022	10.16	10.45	10.11	10.17
3671	NASDAQ	AGNC	Mon, Dec 12, 2022	9.90	9.98	9.81	9.91
3670	NASDAQ	AGNC	Fri, Dec 9, 2022	9.90	10.02	9.84	9.90
3669	NASDAQ	AGNC	Thu, Dec 8, 2022	9.85	9.96	9.80	9.92
3668	NASDAQ	AGNC	Wed, Dec 7, 2022	9.67	9.87	9.58	9.83
3667	NASDAQ	AGNC	Tue, Dec 6, 2022	9.82	9.87	9.55	9.69
3666	NASDAQ	AGNC	Mon, Dec 5, 2022	10.00	10.03	9.73	9.82
3665	NASDAQ	AGNC	Fri, Dec 2, 2022	9.97	10.03	9.73	10.01
3664	NASDAQ	AGNC	Thu, Dec 1, 2022	10.02	10.25	9.99	10.07
3663	NASDAQ	AGNC	Wed, Nov 30, 2022	9.61	10.02	9.56	9.99
3662	NASDAQ	AGNC	Tue, Nov 29, 2022	9.64	9.72	9.56	9.71
3661	NASDAQ	AGNC	Mon, Nov 28, 2022	10.00	10.05	9.75	9.76
3660	NASDAQ	AGNC	Fri, Nov 25, 2022	9.88	10.07	9.85	10.02
3659	NASDAQ	AGNC	Wed, Nov 23, 2022	9.54	9.89	9.49	9.85
3658	NASDAQ	AGNC	Tue, Nov 22, 2022	9.42	9.61	9.40	9.50
3657	NASDAQ	AGNC	Mon, Nov 21, 2022	9.12	9.41	9.12	9.40
3656	NASDAQ	AGNC	Fri, Nov 18, 2022	9.31	9.39	9.06	9.13
3655	NASDAQ	AGNC	Thu, Nov 17, 2022	9.30	9.33	9.02	9.22
3654	NASDAQ	AGNC	Wed, Nov 16, 2022	9.60	9.62	9.33	9.46
3653	NASDAQ	AGNC	Tue, Nov 15, 2022	9.54	9.73	9.37	9.59
3652	NASDAQ	AGNC	Mon, Nov 14, 2022	9.67	9.74	9.32	9.36
3651	NASDAQ	AGNC	Fri, Nov 11, 2022	9.45	9.71	9.30	9.63
3650	NASDAQ	AGNC	Thu, Nov 10, 2022	9.00	9.48	8.98	9.45
3649	NASDAQ	AGNC	Wed, Nov 9, 2022	8.62	8.84	8.50	8.62
3648	NASDAQ	AGNC	Tue, Nov 8, 2022	8.45	8.72	8.36	8.56
3647	NASDAQ	AGNC	Mon, Nov 7, 2022	8.46	8.51	8.23	8.44
3646	NASDAQ	AGNC	Fri, Nov 4, 2022	8.18	8.38	8.12	8.35
3645	NASDAQ	AGNC	Thu, Nov 3, 2022	8.01	8.16	7.81	8.05
3644	NASDAQ	AGNC	Wed, Nov 2, 2022	8.18	8.57	8.08	8.16
3643	NASDAQ	AGNC	Tue, Nov 1, 2022	8.37	8.48	8.17	8.22
3642	NASDAQ	AGNC	Mon, Oct 31, 2022	8.13	8.28	8.05	8.22
3641	NASDAQ	AGNC	Fri, Oct 28, 2022	7.80	8.21	7.77	8.18
3640	NASDAQ	AGNC	Thu, Oct 27, 2022	8.21	8.36	7.87	7.89
3639	NASDAQ	AGNC	Wed, Oct 26, 2022	8.00	8.19	7.88	7.92
3638	NASDAQ	AGNC	Tue, Oct 25, 2022	7.49	7.98	7.30	7.91
3637	NASDAQ	AGNC	Mon, Oct 24, 2022	7.77	7.79	7.46	7.62
3636	NASDAQ	AGNC	Fri, Oct 21, 2022	7.81	7.81	7.61	7.74
3635	NASDAQ	AGNC	Thu, Oct 20, 2022	7.96	8.02	7.81	7.83
3634	NASDAQ	AGNC	Wed, Oct 19, 2022	8.00	8.04	7.84	7.91
3633	NASDAQ	AGNC	Tue, Oct 18, 2022	8.14	8.30	7.98	8.09
3632	NASDAQ	AGNC	Mon, Oct 17, 2022	8.06	8.16	7.87	7.96
3631	NASDAQ	AGNC	Fri, Oct 14, 2022	8.14	8.25	7.88	7.89
3630	NASDAQ	AGNC	Thu, Oct 13, 2022	7.86	8.11	7.73	8.04
3629	NASDAQ	AGNC	Wed, Oct 12, 2022	8.13	8.25	7.69	8.00
3628	NASDAQ	AGNC	Tue, Oct 11, 2022	7.40	8.27	7.40	8.17
3627	NASDAQ	AGNC	Mon, Oct 10, 2022	7.86	7.98	7.36	7.37
3626	NASDAQ	AGNC	Fri, Oct 7, 2022	8.12	8.23	7.82	7.87
3625	NASDAQ	AGNC	Thu, Oct 6, 2022	8.49	8.56	8.10	8.20
3624	NASDAQ	AGNC	Wed, Oct 5, 2022	8.94	8.94	8.23	8.50
3623	NASDAQ	AGNC	Tue, Oct 4, 2022	8.68	9.15	8.68	9.11
3622	NASDAQ	AGNC	Mon, Oct 3, 2022	8.51	8.71	8.10	8.52
3621	NASDAQ	AGNC	Fri, Sep 30, 2022	8.72	8.80	8.39	8.42
3620	NASDAQ	AGNC	Thu, Sep 29, 2022	9.01	9.02	8.39	8.68
3619	NASDAQ	AGNC	Wed, Sep 28, 2022	9.17	9.44	9.03	9.22
3618	NASDAQ	AGNC	Tue, Sep 27, 2022	9.78	9.83	9.03	9.08
3617	NASDAQ	AGNC	Mon, Sep 26, 2022	10.35	10.45	9.58	9.62
3616	NASDAQ	AGNC	Fri, Sep 23, 2022	10.74	10.74	10.30	10.42
3615	NASDAQ	AGNC	Thu, Sep 22, 2022	11.03	11.05	10.71	10.77
3614	NASDAQ	AGNC	Wed, Sep 21, 2022	11.24	11.24	11.03	11.03
3613	NASDAQ	AGNC	Tue, Sep 20, 2022	11.21	11.25	11.09	11.19
3612	NASDAQ	AGNC	Mon, Sep 19, 2022	11.07	11.33	11.06	11.27
3611	NASDAQ	AGNC	Fri, Sep 16, 2022	11.11	11.27	10.98	11.24
3610	NASDAQ	AGNC	Thu, Sep 15, 2022	11.55	11.67	11.19	11.19
3609	NASDAQ	AGNC	Wed, Sep 14, 2022	11.58	11.64	11.47	11.55
3608	NASDAQ	AGNC	Tue, Sep 13, 2022	11.66	11.71	11.50	11.55
3607	NASDAQ	AGNC	Mon, Sep 12, 2022	11.99	12.06	11.82	11.85
3606	NASDAQ	AGNC	Fri, Sep 9, 2022	12.05	12.12	11.90	11.91
3605	NASDAQ	AGNC	Thu, Sep 8, 2022	11.90	12.04	11.82	12.02
3604	NASDAQ	AGNC	Wed, Sep 7, 2022	11.74	11.95	11.56	11.92
3603	NASDAQ	AGNC	Tue, Sep 6, 2022	11.77	11.94	11.61	11.75
3602	NASDAQ	AGNC	Fri, Sep 2, 2022	11.91	12.02	11.77	11.77
3601	NASDAQ	AGNC	Thu, Sep 1, 2022	11.89	11.90	11.53	11.83
3600	NASDAQ	AGNC	Wed, Aug 31, 2022	11.94	12.10	11.86	11.95
3599	NASDAQ	AGNC	Tue, Aug 30, 2022	12.25	12.29	11.92	11.94
3598	NASDAQ	AGNC	Mon, Aug 29, 2022	12.31	12.40	12.26	12.31
3597	NASDAQ	AGNC	Fri, Aug 26, 2022	12.54	12.58	12.36	12.37
3596	NASDAQ	AGNC	Thu, Aug 25, 2022	12.46	12.59	12.45	12.53
3595	NASDAQ	AGNC	Wed, Aug 24, 2022	12.30	12.41	12.27	12.40
3594	NASDAQ	AGNC	Tue, Aug 23, 2022	12.28	12.40	12.26	12.32
3593	NASDAQ	AGNC	Mon, Aug 22, 2022	12.42	12.44	12.22	12.22
3592	NASDAQ	AGNC	Fri, Aug 19, 2022	12.63	12.66	12.46	12.51
3591	NASDAQ	AGNC	Thu, Aug 18, 2022	12.75	12.79	12.64	12.68
3590	NASDAQ	AGNC	Wed, Aug 17, 2022	12.75	12.77	12.60	12.72
3589	NASDAQ	AGNC	Tue, Aug 16, 2022	12.80	12.85	12.74	12.80
3588	NASDAQ	AGNC	Mon, Aug 15, 2022	12.73	12.81	12.69	12.79
3587	NASDAQ	AGNC	Fri, Aug 12, 2022	12.78	12.79	12.65	12.78
3586	NASDAQ	AGNC	Thu, Aug 11, 2022	12.60	12.77	12.59	12.68
3585	NASDAQ	AGNC	Wed, Aug 10, 2022	12.52	12.65	12.52	12.54
3584	NASDAQ	AGNC	Tue, Aug 9, 2022	12.44	12.51	12.34	12.44
3583	NASDAQ	AGNC	Mon, Aug 8, 2022	12.34	12.53	12.34	12.41
3582	NASDAQ	AGNC	Fri, Aug 5, 2022	12.24	12.34	12.17	12.25
3581	NASDAQ	AGNC	Thu, Aug 4, 2022	12.38	12.40	12.20	12.31
3580	NASDAQ	AGNC	Wed, Aug 3, 2022	12.42	12.46	12.35	12.38
3579	NASDAQ	AGNC	Tue, Aug 2, 2022	12.62	12.62	12.28	12.30
3578	NASDAQ	AGNC	Mon, Aug 1, 2022	12.62	12.78	12.52	12.67
3577	NASDAQ	AGNC	Fri, Jul 29, 2022	12.56	12.89	12.56	12.61
3576	NASDAQ	AGNC	Thu, Jul 28, 2022	12.27	12.59	12.25	12.57
3575	NASDAQ	AGNC	Wed, Jul 27, 2022	12.16	12.48	12.12	12.40
3574	NASDAQ	AGNC	Tue, Jul 26, 2022	11.93	12.22	11.90	12.12
3573	NASDAQ	AGNC	Mon, Jul 25, 2022	12.19	12.29	12.08	12.27
3572	NASDAQ	AGNC	Fri, Jul 22, 2022	12.26	12.30	12.07	12.15
3571	NASDAQ	AGNC	Thu, Jul 21, 2022	12.06	12.23	11.97	12.22
3570	NASDAQ	AGNC	Wed, Jul 20, 2022	12.03	12.18	11.95	12.12
3569	NASDAQ	AGNC	Tue, Jul 19, 2022	11.68	12.07	11.66	12.00
3568	NASDAQ	AGNC	Mon, Jul 18, 2022	11.71	11.73	11.36	11.61
3567	NASDAQ	AGNC	Fri, Jul 15, 2022	11.54	11.73	11.29	11.69
3566	NASDAQ	AGNC	Thu, Jul 14, 2022	11.46	11.52	11.33	11.43
3565	NASDAQ	AGNC	Wed, Jul 13, 2022	11.31	11.64	11.26	11.60
3564	NASDAQ	AGNC	Tue, Jul 12, 2022	11.35	11.51	11.30	11.42
3563	NASDAQ	AGNC	Mon, Jul 11, 2022	11.37	11.45	11.30	11.34
3562	NASDAQ	AGNC	Fri, Jul 8, 2022	11.50	11.51	11.32	11.42
3561	NASDAQ	AGNC	Thu, Jul 7, 2022	11.38	11.65	11.38	11.49
3560	NASDAQ	AGNC	Wed, Jul 6, 2022	11.56	11.67	11.26	11.36
3559	NASDAQ	AGNC	Tue, Jul 5, 2022	11.31	11.63	11.25	11.61
3558	NASDAQ	AGNC	Fri, Jul 1, 2022	11.06	11.53	11.02	11.48
3557	NASDAQ	AGNC	Thu, Jun 30, 2022	11.01	11.24	10.94	11.07
3556	NASDAQ	AGNC	Wed, Jun 29, 2022	11.23	11.27	11.09	11.15
3555	NASDAQ	AGNC	Tue, Jun 28, 2022	11.61	11.71	11.34	11.40
3554	NASDAQ	AGNC	Mon, Jun 27, 2022	11.66	11.73	11.49	11.57
3553	NASDAQ	AGNC	Fri, Jun 24, 2022	11.23	11.65	11.22	11.60
3552	NASDAQ	AGNC	Thu, Jun 23, 2022	10.88	11.18	10.83	11.17
3551	NASDAQ	AGNC	Wed, Jun 22, 2022	10.62	10.93	10.58	10.84
3550	NASDAQ	AGNC	Tue, Jun 21, 2022	10.57	10.81	10.53	10.72
3549	NASDAQ	AGNC	Fri, Jun 17, 2022	10.08	10.48	10.04	10.41
3548	NASDAQ	AGNC	Thu, Jun 16, 2022	10.36	10.41	9.99	10.03
3547	NASDAQ	AGNC	Wed, Jun 15, 2022	10.80	10.87	10.35	10.67
3546	NASDAQ	AGNC	Tue, Jun 14, 2022	11.03	11.10	10.67	10.75
3545	NASDAQ	AGNC	Mon, Jun 13, 2022	11.75	11.76	11.00	11.02
3544	NASDAQ	AGNC	Fri, Jun 10, 2022	12.10	12.14	11.81	11.95
3543	NASDAQ	AGNC	Thu, Jun 9, 2022	12.12	12.41	12.10	12.19
3542	NASDAQ	AGNC	Wed, Jun 8, 2022	12.13	12.16	11.95	11.99
3541	NASDAQ	AGNC	Tue, Jun 7, 2022	12.00	12.20	11.97	12.16
3540	NASDAQ	AGNC	Mon, Jun 6, 2022	12.07	12.20	12.02	12.04
3539	NASDAQ	AGNC	Fri, Jun 3, 2022	12.17	12.22	12.04	12.06
3538	NASDAQ	AGNC	Thu, Jun 2, 2022	12.15	12.20	12.03	12.19
3537	NASDAQ	AGNC	Wed, Jun 1, 2022	12.25	12.26	11.97	12.17
3536	NASDAQ	AGNC	Tue, May 31, 2022	12.15	12.30	12.06	12.23
3535	NASDAQ	AGNC	Fri, May 27, 2022	12.02	12.21	11.94	12.21
3534	NASDAQ	AGNC	Thu, May 26, 2022	11.95	12.22	11.93	12.11
3533	NASDAQ	AGNC	Wed, May 25, 2022	11.94	12.00	11.76	11.88
3532	NASDAQ	AGNC	Tue, May 24, 2022	11.99	11.99	11.75	11.92
3531	NASDAQ	AGNC	Mon, May 23, 2022	11.82	12.06	11.81	12.00
3530	NASDAQ	AGNC	Fri, May 20, 2022	11.76	11.82	11.53	11.76
3529	NASDAQ	AGNC	Thu, May 19, 2022	11.84	12.02	11.69	11.72
3528	NASDAQ	AGNC	Wed, May 18, 2022	12.08	12.11	11.86	11.89
3527	NASDAQ	AGNC	Tue, May 17, 2022	12.29	12.30	11.93	12.11
3526	NASDAQ	AGNC	Mon, May 16, 2022	12.40	12.43	12.21	12.29
3525	NASDAQ	AGNC	Fri, May 13, 2022	12.12	12.39	12.07	12.39
3524	NASDAQ	AGNC	Thu, May 12, 2022	12.07	12.19	11.85	12.11
3523	NASDAQ	AGNC	Wed, May 11, 2022	12.25	12.32	12.09	12.14
3522	NASDAQ	AGNC	Tue, May 10, 2022	12.38	12.65	12.12	12.23
3521	NASDAQ	AGNC	Mon, May 9, 2022	12.24	12.37	12.13	12.26
3520	NASDAQ	AGNC	Fri, May 6, 2022	12.10	12.44	12.09	12.41
3519	NASDAQ	AGNC	Thu, May 5, 2022	12.10	12.34	11.99	12.14
3518	NASDAQ	AGNC	Wed, May 4, 2022	11.96	12.15	11.75	12.12
3517	NASDAQ	AGNC	Tue, May 3, 2022	11.50	12.01	11.48	11.99
3516	NASDAQ	AGNC	Mon, May 2, 2022	11.01	11.22	10.86	11.20
3515	NASDAQ	AGNC	Fri, Apr 29, 2022	11.47	11.51	10.95	10.98
3514	NASDAQ	AGNC	Thu, Apr 28, 2022	11.09	11.48	10.97	11.47
3513	NASDAQ	AGNC	Wed, Apr 27, 2022	11.13	11.20	11.01	11.09
3512	NASDAQ	AGNC	Tue, Apr 26, 2022	11.62	11.71	11.01	11.07
3511	NASDAQ	AGNC	Mon, Apr 25, 2022	11.52	11.69	11.26	11.67
3510	NASDAQ	AGNC	Fri, Apr 22, 2022	11.86	11.87	11.55	11.59
3509	NASDAQ	AGNC	Thu, Apr 21, 2022	12.04	12.14	11.86	11.87
3508	NASDAQ	AGNC	Wed, Apr 20, 2022	11.91	12.12	11.84	11.99
3507	NASDAQ	AGNC	Tue, Apr 19, 2022	12.31	12.34	11.82	11.86
3506	NASDAQ	AGNC	Mon, Apr 18, 2022	12.46	12.47	12.23	12.28
3505	NASDAQ	AGNC	Thu, Apr 14, 2022	12.54	12.64	12.44	12.48
3504	NASDAQ	AGNC	Wed, Apr 13, 2022	12.55	12.62	12.45	12.54
3503	NASDAQ	AGNC	Tue, Apr 12, 2022	12.62	12.73	12.51	12.53
3502	NASDAQ	AGNC	Mon, Apr 11, 2022	12.58	12.72	12.45	12.49
3501	NASDAQ	AGNC	Fri, Apr 8, 2022	12.57	12.76	12.53	12.60
3500	NASDAQ	AGNC	Thu, Apr 7, 2022	12.57	12.67	12.33	12.54
3499	NASDAQ	AGNC	Wed, Apr 6, 2022	12.80	12.80	12.57	12.58
3498	NASDAQ	AGNC	Tue, Apr 5, 2022	13.05	13.18	12.80	12.84
3497	NASDAQ	AGNC	Mon, Apr 4, 2022	13.13	13.17	12.91	13.09
3496	NASDAQ	AGNC	Fri, Apr 1, 2022	13.13	13.17	12.98	13.17
3495	NASDAQ	AGNC	Thu, Mar 31, 2022	13.30	13.33	13.09	13.10
3494	NASDAQ	AGNC	Wed, Mar 30, 2022	13.41	13.44	13.19	13.24
3493	NASDAQ	AGNC	Tue, Mar 29, 2022	13.44	13.64	13.44	13.56
3492	NASDAQ	AGNC	Mon, Mar 28, 2022	13.31	13.40	13.12	13.38
3491	NASDAQ	AGNC	Fri, Mar 25, 2022	13.08	13.29	13.05	13.27
3490	NASDAQ	AGNC	Thu, Mar 24, 2022	13.07	13.12	13.00	13.05
3489	NASDAQ	AGNC	Wed, Mar 23, 2022	13.18	13.18	13.02	13.07
3488	NASDAQ	AGNC	Tue, Mar 22, 2022	13.08	13.27	13.03	13.19
3487	NASDAQ	AGNC	Mon, Mar 21, 2022	13.25	13.33	12.99	13.01
3486	NASDAQ	AGNC	Fri, Mar 18, 2022	12.96	13.21	12.89	13.21
3485	NASDAQ	AGNC	Thu, Mar 17, 2022	12.90	13.07	12.83	13.04
3484	NASDAQ	AGNC	Wed, Mar 16, 2022	12.99	13.11	12.69	12.96
3483	NASDAQ	AGNC	Tue, Mar 15, 2022	12.75	12.95	12.75	12.90
3482	NASDAQ	AGNC	Mon, Mar 14, 2022	13.00	13.09	12.65	12.77
3481	NASDAQ	AGNC	Fri, Mar 11, 2022	13.22	13.26	12.82	12.98
3480	NASDAQ	AGNC	Thu, Mar 10, 2022	13.26	13.32	13.08	13.25
3479	NASDAQ	AGNC	Wed, Mar 9, 2022	13.43	13.54	13.29	13.33
3478	NASDAQ	AGNC	Tue, Mar 8, 2022	13.01	13.43	13.00	13.26
3477	NASDAQ	AGNC	Mon, Mar 7, 2022	13.00	13.24	12.95	12.99
3476	NASDAQ	AGNC	Fri, Mar 4, 2022	13.05	13.14	12.97	13.06
3475	NASDAQ	AGNC	Thu, Mar 3, 2022	13.19	13.28	13.09	13.13
3474	NASDAQ	AGNC	Wed, Mar 2, 2022	12.99	13.23	12.87	13.19
3473	NASDAQ	AGNC	Tue, Mar 1, 2022	12.82	13.01	12.67	12.99
3472	NASDAQ	AGNC	Mon, Feb 28, 2022	12.89	12.98	12.70	12.91
3471	NASDAQ	AGNC	Fri, Feb 25, 2022	12.93	13.03	12.85	13.02
3470	NASDAQ	AGNC	Thu, Feb 24, 2022	12.22	13.01	12.17	12.93
3469	NASDAQ	AGNC	Wed, Feb 23, 2022	13.18	13.21	12.74	12.75
3468	NASDAQ	AGNC	Tue, Feb 22, 2022	13.39	13.40	12.98	13.10
3467	NASDAQ	AGNC	Fri, Feb 18, 2022	13.57	13.61	13.40	13.44
3466	NASDAQ	AGNC	Thu, Feb 17, 2022	13.81	13.82	13.42	13.51
3465	NASDAQ	AGNC	Wed, Feb 16, 2022	13.84	13.92	13.81	13.84
3464	NASDAQ	AGNC	Tue, Feb 15, 2022	13.84	13.86	13.70	13.85
3463	NASDAQ	AGNC	Mon, Feb 14, 2022	13.92	13.95	13.65	13.71
3462	NASDAQ	AGNC	Fri, Feb 11, 2022	14.29	14.35	13.93	14.05
3461	NASDAQ	AGNC	Thu, Feb 10, 2022	14.40	14.66	14.23	14.26
3460	NASDAQ	AGNC	Wed, Feb 9, 2022	14.48	14.55	14.42	14.43
3459	NASDAQ	AGNC	Tue, Feb 8, 2022	14.36	14.50	14.28	14.42
3458	NASDAQ	AGNC	Mon, Feb 7, 2022	14.30	14.47	14.25	14.32
3457	NASDAQ	AGNC	Fri, Feb 4, 2022	14.19	14.32	13.98	14.24
3456	NASDAQ	AGNC	Thu, Feb 3, 2022	14.42	14.48	14.20	14.21
3455	NASDAQ	AGNC	Wed, Feb 2, 2022	14.64	14.68	14.37	14.47
3454	NASDAQ	AGNC	Tue, Feb 1, 2022	14.89	14.89	14.44	14.68
3453	NASDAQ	AGNC	Mon, Jan 31, 2022	14.72	14.89	14.63	14.89
3452	NASDAQ	AGNC	Fri, Jan 28, 2022	14.70	14.76	14.44	14.76
3451	NASDAQ	AGNC	Thu, Jan 27, 2022	15.04	15.08	14.75	14.81
3450	NASDAQ	AGNC	Wed, Jan 26, 2022	15.08	15.21	14.80	14.88
3449	NASDAQ	AGNC	Tue, Jan 25, 2022	14.58	15.04	14.40	15.00
3448	NASDAQ	AGNC	Mon, Jan 24, 2022	14.56	14.77	14.16	14.73
3447	NASDAQ	AGNC	Fri, Jan 21, 2022	14.93	14.97	14.66	14.73
3446	NASDAQ	AGNC	Thu, Jan 20, 2022	15.12	15.20	14.94	14.95
3445	NASDAQ	AGNC	Wed, Jan 19, 2022	15.19	15.23	15.05	15.06
3444	NASDAQ	AGNC	Tue, Jan 18, 2022	15.31	15.32	15.14	15.17
3443	NASDAQ	AGNC	Fri, Jan 14, 2022	15.40	15.41	15.14	15.31
3442	NASDAQ	AGNC	Thu, Jan 13, 2022	15.60	15.65	15.41	15.41
3441	NASDAQ	AGNC	Wed, Jan 12, 2022	15.55	15.58	15.44	15.56
3440	NASDAQ	AGNC	Tue, Jan 11, 2022	15.32	15.58	15.32	15.56
3439	NASDAQ	AGNC	Mon, Jan 10, 2022	15.32	15.37	15.18	15.34
3438	NASDAQ	AGNC	Fri, Jan 7, 2022	15.30	15.37	15.18	15.30
3437	NASDAQ	AGNC	Thu, Jan 6, 2022	15.34	15.35	15.14	15.20
3436	NASDAQ	AGNC	Wed, Jan 5, 2022	15.58	15.61	15.14	15.16
3435	NASDAQ	AGNC	Tue, Jan 4, 2022	15.50	15.66	15.39	15.56
3434	NASDAQ	AGNC	Mon, Jan 3, 2022	15.09	15.47	15.07	15.45
3433	NASDAQ	AGNC	Fri, Dec 31, 2021	15.11	15.23	15.02	15.04
3432	NASDAQ	AGNC	Thu, Dec 30, 2021	15.28	15.42	15.20	15.21
3431	NASDAQ	AGNC	Wed, Dec 29, 2021	15.50	15.52	15.36	15.39
3430	NASDAQ	AGNC	Tue, Dec 28, 2021	15.47	15.63	15.43	15.49
3429	NASDAQ	AGNC	Mon, Dec 27, 2021	15.40	15.48	15.28	15.47
3428	NASDAQ	AGNC	Thu, Dec 23, 2021	15.31	15.44	15.23	15.39
3427	NASDAQ	AGNC	Wed, Dec 22, 2021	15.16	15.33	15.08	15.24
3426	NASDAQ	AGNC	Tue, Dec 21, 2021	14.90	15.22	14.88	15.16
3425	NASDAQ	AGNC	Mon, Dec 20, 2021	14.81	14.81	14.42	14.76
3424	NASDAQ	AGNC	Fri, Dec 17, 2021	15.10	15.14	14.94	14.99
3423	NASDAQ	AGNC	Thu, Dec 16, 2021	15.25	15.34	15.09	15.12
3422	NASDAQ	AGNC	Wed, Dec 15, 2021	15.19	15.26	15.00	15.17
3421	NASDAQ	AGNC	Tue, Dec 14, 2021	15.35	15.47	15.14	15.19
3420	NASDAQ	AGNC	Mon, Dec 13, 2021	15.46	15.49	15.03	15.34
3419	NASDAQ	AGNC	Fri, Dec 10, 2021	15.92	15.93	15.56	15.61
3418	NASDAQ	AGNC	Thu, Dec 9, 2021	15.86	15.92	15.78	15.85
3417	NASDAQ	AGNC	Wed, Dec 8, 2021	15.85	16.03	15.80	15.89
3416	NASDAQ	AGNC	Tue, Dec 7, 2021	15.73	15.95	15.63	15.85
3415	NASDAQ	AGNC	Mon, Dec 6, 2021	15.40	15.74	15.36	15.65
3414	NASDAQ	AGNC	Fri, Dec 3, 2021	15.44	15.46	15.26	15.33
3413	NASDAQ	AGNC	Thu, Dec 2, 2021	15.16	15.50	15.07	15.46
3412	NASDAQ	AGNC	Wed, Dec 1, 2021	15.50	15.55	15.08	15.10
3411	NASDAQ	AGNC	Tue, Nov 30, 2021	15.76	15.77	15.25	15.29
3410	NASDAQ	AGNC	Mon, Nov 29, 2021	15.86	15.90	15.69	15.83
3409	NASDAQ	AGNC	Fri, Nov 26, 2021	16.00	16.00	15.76	15.91
3408	NASDAQ	AGNC	Wed, Nov 24, 2021	16.04	16.14	16.02	16.03
3407	NASDAQ	AGNC	Tue, Nov 23, 2021	16.05	16.08	15.98	16.02
3406	NASDAQ	AGNC	Mon, Nov 22, 2021	16.03	16.10	15.88	16.04
3405	NASDAQ	AGNC	Fri, Nov 19, 2021	15.89	16.02	15.83	15.98
3404	NASDAQ	AGNC	Thu, Nov 18, 2021	15.94	16.01	15.82	15.95
3403	NASDAQ	AGNC	Wed, Nov 17, 2021	16.00	16.05	15.86	15.94
3402	NASDAQ	AGNC	Tue, Nov 16, 2021	16.04	16.09	15.99	16.04
3401	NASDAQ	AGNC	Mon, Nov 15, 2021	16.05	16.11	15.99	16.02
3400	NASDAQ	AGNC	Fri, Nov 12, 2021	16.02	16.06	15.97	16.04
3399	NASDAQ	AGNC	Thu, Nov 11, 2021	16.02	16.09	15.99	16.00
3398	NASDAQ	AGNC	Wed, Nov 10, 2021	16.08	16.20	15.99	16.02
3397	NASDAQ	AGNC	Tue, Nov 9, 2021	16.12	16.21	16.06	16.07
3396	NASDAQ	AGNC	Mon, Nov 8, 2021	16.22	16.23	16.09	16.12
3395	NASDAQ	AGNC	Fri, Nov 5, 2021	16.08	16.26	16.05	16.22
3394	NASDAQ	AGNC	Thu, Nov 4, 2021	16.03	16.08	15.93	16.01
3393	NASDAQ	AGNC	Wed, Nov 3, 2021	15.93	16.18	15.89	15.99
3392	NASDAQ	AGNC	Tue, Nov 2, 2021	16.16	16.17	15.92	15.93
3391	NASDAQ	AGNC	Mon, Nov 1, 2021	16.00	16.20	15.96	16.18
3390	NASDAQ	AGNC	Fri, Oct 29, 2021	15.85	15.96	15.79	15.92
3389	NASDAQ	AGNC	Thu, Oct 28, 2021	16.20	16.28	15.79	15.80
3388	NASDAQ	AGNC	Wed, Oct 27, 2021	16.50	16.53	16.36	16.37
3387	NASDAQ	AGNC	Tue, Oct 26, 2021	16.62	16.64	16.50	16.51
3386	NASDAQ	AGNC	Mon, Oct 25, 2021	16.57	16.64	16.53	16.54
3385	NASDAQ	AGNC	Fri, Oct 22, 2021	16.60	16.63	16.43	16.55
3384	NASDAQ	AGNC	Thu, Oct 21, 2021	16.59	16.68	16.50	16.60
3383	NASDAQ	AGNC	Wed, Oct 20, 2021	16.50	16.75	16.48	16.59
3382	NASDAQ	AGNC	Tue, Oct 19, 2021	16.37	16.51	16.32	16.50
3381	NASDAQ	AGNC	Mon, Oct 18, 2021	16.23	16.37	16.14	16.34
3380	NASDAQ	AGNC	Fri, Oct 15, 2021	16.23	16.36	16.22	16.22
3379	NASDAQ	AGNC	Thu, Oct 14, 2021	16.20	16.27	16.16	16.19
3378	NASDAQ	AGNC	Wed, Oct 13, 2021	16.18	16.21	16.08	16.14
3377	NASDAQ	AGNC	Tue, Oct 12, 2021	16.21	16.29	16.15	16.20
3376	NASDAQ	AGNC	Mon, Oct 11, 2021	16.20	16.27	16.13	16.17
3375	NASDAQ	AGNC	Fri, Oct 8, 2021	16.03	16.18	16.01	16.12
3374	NASDAQ	AGNC	Thu, Oct 7, 2021	16.00	16.13	15.96	16.02
3373	NASDAQ	AGNC	Wed, Oct 6, 2021	15.92	15.97	15.81	15.95
3372	NASDAQ	AGNC	Tue, Oct 5, 2021	16.08	16.14	15.95	16.05
3371	NASDAQ	AGNC	Mon, Oct 4, 2021	15.95	16.22	15.91	16.07
3370	NASDAQ	AGNC	Fri, Oct 1, 2021	15.77	15.97	15.76	15.90
3369	NASDAQ	AGNC	Thu, Sep 30, 2021	15.99	16.04	15.76	15.77
3368	NASDAQ	AGNC	Wed, Sep 29, 2021	16.08	16.09	15.93	15.97
3367	NASDAQ	AGNC	Tue, Sep 28, 2021	16.31	16.33	16.11	16.13
3366	NASDAQ	AGNC	Mon, Sep 27, 2021	16.25	16.35	16.19	16.24
3365	NASDAQ	AGNC	Fri, Sep 24, 2021	16.21	16.25	16.15	16.16
3364	NASDAQ	AGNC	Thu, Sep 23, 2021	16.25	16.30	16.21	16.22
3363	NASDAQ	AGNC	Wed, Sep 22, 2021	16.08	16.26	16.05	16.21
3362	NASDAQ	AGNC	Tue, Sep 21, 2021	15.94	16.12	15.94	16.02
3361	NASDAQ	AGNC	Mon, Sep 20, 2021	15.84	15.96	15.74	15.91
3360	NASDAQ	AGNC	Fri, Sep 17, 2021	15.96	16.04	15.91	15.98
3359	NASDAQ	AGNC	Thu, Sep 16, 2021	16.02	16.09	15.96	15.96
3358	NASDAQ	AGNC	Wed, Sep 15, 2021	15.95	16.05	15.92	15.96
3357	NASDAQ	AGNC	Tue, Sep 14, 2021	16.13	16.13	15.92	15.93
3356	NASDAQ	AGNC	Mon, Sep 13, 2021	16.05	16.14	15.94	16.08
3355	NASDAQ	AGNC	Fri, Sep 10, 2021	16.09	16.10	15.93	16.01
3354	NASDAQ	AGNC	Thu, Sep 9, 2021	15.87	16.09	15.81	16.02
3353	NASDAQ	AGNC	Wed, Sep 8, 2021	16.02	16.13	15.85	15.87
3352	NASDAQ	AGNC	Tue, Sep 7, 2021	16.22	16.27	15.95	15.98
3351	NASDAQ	AGNC	Fri, Sep 3, 2021	16.27	16.28	16.11	16.18
3350	NASDAQ	AGNC	Thu, Sep 2, 2021	16.33	16.37	16.21	16.22
3349	NASDAQ	AGNC	Wed, Sep 1, 2021	16.35	16.40	16.24	16.32
3348	NASDAQ	AGNC	Tue, Aug 31, 2021	16.24	16.41	16.24	16.31
3347	NASDAQ	AGNC	Mon, Aug 30, 2021	16.46	16.49	16.20	16.23
3346	NASDAQ	AGNC	Fri, Aug 27, 2021	16.28	16.59	16.28	16.53
3345	NASDAQ	AGNC	Thu, Aug 26, 2021	16.42	16.51	16.26	16.29
3344	NASDAQ	AGNC	Wed, Aug 25, 2021	16.45	16.53	16.34	16.44
3343	NASDAQ	AGNC	Tue, Aug 24, 2021	16.32	16.46	16.30	16.42
3342	NASDAQ	AGNC	Mon, Aug 23, 2021	16.13	16.32	16.12	16.28
3341	NASDAQ	AGNC	Fri, Aug 20, 2021	15.90	16.10	15.79	16.09
3340	NASDAQ	AGNC	Thu, Aug 19, 2021	16.14	16.15	15.86	15.90
3339	NASDAQ	AGNC	Wed, Aug 18, 2021	16.28	16.39	16.21	16.21
3338	NASDAQ	AGNC	Tue, Aug 17, 2021	16.23	16.34	16.17	16.29
3337	NASDAQ	AGNC	Mon, Aug 16, 2021	16.34	16.35	16.12	16.27
3336	NASDAQ	AGNC	Fri, Aug 13, 2021	16.33	16.42	16.28	16.34
3335	NASDAQ	AGNC	Thu, Aug 12, 2021	16.30	16.38	16.23	16.35
3334	NASDAQ	AGNC	Wed, Aug 11, 2021	16.18	16.30	16.04	16.27
3333	NASDAQ	AGNC	Tue, Aug 10, 2021	16.12	16.18	15.99	16.12
3332	NASDAQ	AGNC	Mon, Aug 9, 2021	16.04	16.09	15.87	16.03
3331	NASDAQ	AGNC	Fri, Aug 6, 2021	16.00	16.08	15.93	16.01
3330	NASDAQ	AGNC	Thu, Aug 5, 2021	15.78	15.98	15.74	15.89
3329	NASDAQ	AGNC	Wed, Aug 4, 2021	15.78	15.87	15.64	15.74
3328	NASDAQ	AGNC	Tue, Aug 3, 2021	15.94	15.94	15.66	15.82
3327	NASDAQ	AGNC	Mon, Aug 2, 2021	15.93	16.10	15.85	15.90
3326	NASDAQ	AGNC	Fri, Jul 30, 2021	16.07	16.22	15.84	15.87
3325	NASDAQ	AGNC	Thu, Jul 29, 2021	16.12	16.27	16.01	16.18
3324	NASDAQ	AGNC	Wed, Jul 28, 2021	16.20	16.26	15.91	16.13
3323	NASDAQ	AGNC	Tue, Jul 27, 2021	16.11	16.19	15.62	16.18
3322	NASDAQ	AGNC	Mon, Jul 26, 2021	16.14	16.34	16.14	16.18
3321	NASDAQ	AGNC	Fri, Jul 23, 2021	16.33	16.36	16.07	16.12
3320	NASDAQ	AGNC	Thu, Jul 22, 2021	16.41	16.44	16.18	16.20
3319	NASDAQ	AGNC	Wed, Jul 21, 2021	16.35	16.55	16.34	16.43
3318	NASDAQ	AGNC	Tue, Jul 20, 2021	15.90	16.30	15.80	16.25
3317	NASDAQ	AGNC	Mon, Jul 19, 2021	15.98	16.01	15.62	15.84
3316	NASDAQ	AGNC	Fri, Jul 16, 2021	16.25	16.32	16.08	16.13
3315	NASDAQ	AGNC	Thu, Jul 15, 2021	16.08	16.32	15.95	16.16
3314	NASDAQ	AGNC	Wed, Jul 14, 2021	16.45	16.62	16.08	16.12
3313	NASDAQ	AGNC	Tue, Jul 13, 2021	16.86	16.86	16.34	16.36
3312	NASDAQ	AGNC	Mon, Jul 12, 2021	16.87	16.99	16.75	16.87
3311	NASDAQ	AGNC	Fri, Jul 9, 2021	16.71	16.91	16.68	16.89
3310	NASDAQ	AGNC	Thu, Jul 8, 2021	16.49	16.70	16.27	16.53
3309	NASDAQ	AGNC	Wed, Jul 7, 2021	16.85	16.87	16.64	16.66
3308	NASDAQ	AGNC	Tue, Jul 6, 2021	17.00	17.01	16.79	16.86
3307	NASDAQ	AGNC	Fri, Jul 2, 2021	17.06	17.11	16.92	16.94
3306	NASDAQ	AGNC	Thu, Jul 1, 2021	16.93	17.11	16.81	17.01
3305	NASDAQ	AGNC	Wed, Jun 30, 2021	16.83	16.94	16.76	16.89
3304	NASDAQ	AGNC	Tue, Jun 29, 2021	17.17	17.18	16.69	16.80
3303	NASDAQ	AGNC	Mon, Jun 28, 2021	17.33	17.33	17.10	17.20
3302	NASDAQ	AGNC	Fri, Jun 25, 2021	17.20	17.30	17.17	17.22
3301	NASDAQ	AGNC	Thu, Jun 24, 2021	17.13	17.21	17.05	17.15
3300	NASDAQ	AGNC	Wed, Jun 23, 2021	17.06	17.14	16.98	17.07
3299	NASDAQ	AGNC	Tue, Jun 22, 2021	17.18	17.18	16.96	17.00
3298	NASDAQ	AGNC	Mon, Jun 21, 2021	16.82	17.09	16.73	17.07
3297	NASDAQ	AGNC	Fri, Jun 18, 2021	16.88	16.93	16.60	16.70
3296	NASDAQ	AGNC	Thu, Jun 17, 2021	17.44	17.53	16.79	16.99
3295	NASDAQ	AGNC	Wed, Jun 16, 2021	17.39	17.50	17.32	17.46
3294	NASDAQ	AGNC	Tue, Jun 15, 2021	17.68	17.70	17.29	17.37
3293	NASDAQ	AGNC	Mon, Jun 14, 2021	17.73	17.88	17.54	17.63
3292	NASDAQ	AGNC	Fri, Jun 11, 2021	18.15	18.18	17.62	17.71
3291	NASDAQ	AGNC	Thu, Jun 10, 2021	18.77	18.80	18.61	18.62
3290	NASDAQ	AGNC	Wed, Jun 9, 2021	18.71	18.84	18.64	18.66
3289	NASDAQ	AGNC	Tue, Jun 8, 2021	18.64	18.70	18.57	18.70
3288	NASDAQ	AGNC	Mon, Jun 7, 2021	18.65	18.72	18.56	18.68
3287	NASDAQ	AGNC	Fri, Jun 4, 2021	18.63	18.70	18.53	18.65
3286	NASDAQ	AGNC	Thu, Jun 3, 2021	18.66	18.68	18.56	18.60
3285	NASDAQ	AGNC	Wed, Jun 2, 2021	18.63	18.74	18.59	18.66
3284	NASDAQ	AGNC	Tue, Jun 1, 2021	18.55	18.65	18.48	18.63
3283	NASDAQ	AGNC	Fri, May 28, 2021	18.51	18.55	18.46	18.54
3282	NASDAQ	AGNC	Thu, May 27, 2021	18.53	18.54	18.40	18.51
3281	NASDAQ	AGNC	Wed, May 26, 2021	18.59	18.65	18.48	18.58
3280	NASDAQ	AGNC	Tue, May 25, 2021	18.63	18.67	18.50	18.53
3279	NASDAQ	AGNC	Mon, May 24, 2021	18.58	18.63	18.46	18.58
3278	NASDAQ	AGNC	Fri, May 21, 2021	18.47	18.52	18.42	18.50
3277	NASDAQ	AGNC	Thu, May 20, 2021	18.43	18.48	18.33	18.43
3276	NASDAQ	AGNC	Wed, May 19, 2021	18.28	18.48	18.16	18.43
3275	NASDAQ	AGNC	Tue, May 18, 2021	18.23	18.49	18.21	18.37
3274	NASDAQ	AGNC	Mon, May 17, 2021	18.24	18.25	18.09	18.21
3273	NASDAQ	AGNC	Fri, May 14, 2021	17.97	18.20	17.97	18.18
3272	NASDAQ	AGNC	Thu, May 13, 2021	17.59	17.94	17.54	17.84
3271	NASDAQ	AGNC	Wed, May 12, 2021	18.05	18.13	17.36	17.42
3270	NASDAQ	AGNC	Tue, May 11, 2021	18.19	18.25	17.99	18.08
3269	NASDAQ	AGNC	Mon, May 10, 2021	18.34	18.45	18.26	18.28
3268	NASDAQ	AGNC	Fri, May 7, 2021	18.15	18.33	18.08	18.32
3267	NASDAQ	AGNC	Thu, May 6, 2021	18.18	18.21	17.98	18.21
3266	NASDAQ	AGNC	Wed, May 5, 2021	17.90	18.17	17.76	18.13
3265	NASDAQ	AGNC	Tue, May 4, 2021	18.06	18.08	17.79	17.89
3264	NASDAQ	AGNC	Mon, May 3, 2021	18.02	18.10	17.95	17.99
3263	NASDAQ	AGNC	Fri, Apr 30, 2021	17.93	18.02	17.88	17.93
3262	NASDAQ	AGNC	Thu, Apr 29, 2021	17.90	17.97	17.83	17.95
3261	NASDAQ	AGNC	Wed, Apr 28, 2021	17.88	18.00	17.85	17.96
3260	NASDAQ	AGNC	Tue, Apr 27, 2021	17.52	17.88	17.50	17.75
3259	NASDAQ	AGNC	Mon, Apr 26, 2021	17.51	17.53	17.34	17.36
3258	NASDAQ	AGNC	Fri, Apr 23, 2021	17.38	17.54	17.30	17.47
3257	NASDAQ	AGNC	Thu, Apr 22, 2021	17.46	17.50	17.37	17.39
3256	NASDAQ	AGNC	Wed, Apr 21, 2021	17.29	17.45	17.13	17.44
3255	NASDAQ	AGNC	Tue, Apr 20, 2021	17.38	17.40	17.22	17.32
3254	NASDAQ	AGNC	Mon, Apr 19, 2021	17.50	17.50	17.32	17.34
3253	NASDAQ	AGNC	Fri, Apr 16, 2021	17.36	17.50	17.34	17.48
3252	NASDAQ	AGNC	Thu, Apr 15, 2021	17.41	17.42	17.21	17.33
3251	NASDAQ	AGNC	Wed, Apr 14, 2021	17.27	17.47	17.21	17.36
3250	NASDAQ	AGNC	Tue, Apr 13, 2021	17.12	17.25	17.05	17.22
3249	NASDAQ	AGNC	Mon, Apr 12, 2021	17.15	17.22	17.09	17.17
3248	NASDAQ	AGNC	Fri, Apr 9, 2021	17.17	17.24	17.05	17.06
3247	NASDAQ	AGNC	Thu, Apr 8, 2021	17.08	17.16	17.03	17.16
3246	NASDAQ	AGNC	Wed, Apr 7, 2021	17.02	17.12	16.95	17.11
3245	NASDAQ	AGNC	Tue, Apr 6, 2021	16.98	17.06	16.95	17.01
3244	NASDAQ	AGNC	Mon, Apr 5, 2021	17.05	17.07	16.90	17.00
3243	NASDAQ	AGNC	Thu, Apr 1, 2021	16.78	17.03	16.73	17.02
3242	NASDAQ	AGNC	Wed, Mar 31, 2021	16.80	16.89	16.71	16.76
3241	NASDAQ	AGNC	Tue, Mar 30, 2021	16.73	16.90	16.59	16.89
3240	NASDAQ	AGNC	Mon, Mar 29, 2021	16.94	17.09	16.75	16.76
3239	NASDAQ	AGNC	Fri, Mar 26, 2021	16.81	17.03	16.74	17.02
3238	NASDAQ	AGNC	Thu, Mar 25, 2021	16.55	16.88	16.37	16.79
3237	NASDAQ	AGNC	Wed, Mar 24, 2021	16.63	16.85	16.55	16.55
3236	NASDAQ	AGNC	Tue, Mar 23, 2021	16.68	16.77	16.50	16.56
3235	NASDAQ	AGNC	Mon, Mar 22, 2021	16.65	16.70	16.52	16.67
3234	NASDAQ	AGNC	Fri, Mar 19, 2021	16.54	16.79	16.44	16.59
3233	NASDAQ	AGNC	Thu, Mar 18, 2021	16.60	16.71	16.47	16.50
3232	NASDAQ	AGNC	Wed, Mar 17, 2021	16.45	16.69	16.32	16.68
3231	NASDAQ	AGNC	Tue, Mar 16, 2021	16.48	16.53	16.36	16.48
3230	NASDAQ	AGNC	Mon, Mar 15, 2021	16.53	16.63	16.44	16.52
3229	NASDAQ	AGNC	Fri, Mar 12, 2021	16.31	16.58	16.31	16.47
3228	NASDAQ	AGNC	Thu, Mar 11, 2021	16.37	16.42	16.24	16.31
3227	NASDAQ	AGNC	Wed, Mar 10, 2021	16.34	16.45	16.29	16.40
3226	NASDAQ	AGNC	Tue, Mar 9, 2021	16.36	16.41	16.20	16.35
3225	NASDAQ	AGNC	Mon, Mar 8, 2021	16.02	16.38	15.90	16.33
3224	NASDAQ	AGNC	Fri, Mar 5, 2021	15.99	16.06	15.39	15.90
3223	NASDAQ	AGNC	Thu, Mar 4, 2021	16.04	16.10	15.71	15.92
3222	NASDAQ	AGNC	Wed, Mar 3, 2021	16.14	16.23	15.98	15.99
3221	NASDAQ	AGNC	Tue, Mar 2, 2021	15.99	16.18	15.96	16.14
3220	NASDAQ	AGNC	Mon, Mar 1, 2021	16.20	16.37	15.96	15.96
3219	NASDAQ	AGNC	Fri, Feb 26, 2021	16.04	16.26	15.92	16.03
3218	NASDAQ	AGNC	Thu, Feb 25, 2021	16.51	16.60	15.96	15.99
3217	NASDAQ	AGNC	Wed, Feb 24, 2021	16.35	16.63	16.30	16.58
3216	NASDAQ	AGNC	Tue, Feb 23, 2021	16.55	16.60	16.13	16.33
3215	NASDAQ	AGNC	Mon, Feb 22, 2021	16.38	16.73	16.35	16.51
3214	NASDAQ	AGNC	Fri, Feb 19, 2021	16.23	16.55	16.18	16.46
3213	NASDAQ	AGNC	Thu, Feb 18, 2021	16.27	16.35	16.09	16.10
3212	NASDAQ	AGNC	Wed, Feb 17, 2021	16.41	16.45	16.20	16.31
3211	NASDAQ	AGNC	Tue, Feb 16, 2021	16.46	16.48	16.36	16.43
3210	NASDAQ	AGNC	Fri, Feb 12, 2021	16.41	16.51	16.33	16.35
3209	NASDAQ	AGNC	Thu, Feb 11, 2021	16.40	16.53	16.24	16.37
3208	NASDAQ	AGNC	Wed, Feb 10, 2021	16.30	16.46	16.28	16.38
3207	NASDAQ	AGNC	Tue, Feb 9, 2021	16.31	16.32	16.13	16.29
3206	NASDAQ	AGNC	Mon, Feb 8, 2021	16.34	16.40	16.22	16.28
3205	NASDAQ	AGNC	Fri, Feb 5, 2021	16.22	16.35	16.16	16.30
3204	NASDAQ	AGNC	Thu, Feb 4, 2021	16.07	16.21	16.07	16.17
3203	NASDAQ	AGNC	Wed, Feb 3, 2021	16.11	16.29	16.04	16.10
3202	NASDAQ	AGNC	Tue, Feb 2, 2021	15.98	16.12	15.91	16.08
3201	NASDAQ	AGNC	Mon, Feb 1, 2021	15.65	15.92	15.57	15.89
3200	NASDAQ	AGNC	Fri, Jan 29, 2021	15.71	15.82	15.50	15.60
3199	NASDAQ	AGNC	Thu, Jan 28, 2021	15.74	15.87	15.50	15.82
3198	NASDAQ	AGNC	Wed, Jan 27, 2021	16.08	16.10	15.72	15.79
3197	NASDAQ	AGNC	Tue, Jan 26, 2021	16.43	16.45	15.99	16.16
3196	NASDAQ	AGNC	Mon, Jan 25, 2021	16.20	16.38	16.12	16.25
3195	NASDAQ	AGNC	Fri, Jan 22, 2021	16.09	16.16	15.95	16.14
3194	NASDAQ	AGNC	Thu, Jan 21, 2021	15.93	16.18	15.92	16.09
3193	NASDAQ	AGNC	Wed, Jan 20, 2021	15.80	15.98	15.77	15.90
3192	NASDAQ	AGNC	Tue, Jan 19, 2021	15.69	15.80	15.63	15.79
3191	NASDAQ	AGNC	Fri, Jan 15, 2021	15.62	15.73	15.54	15.65
3190	NASDAQ	AGNC	Thu, Jan 14, 2021	15.61	15.69	15.53	15.62
3189	NASDAQ	AGNC	Wed, Jan 13, 2021	15.56	15.62	15.50	15.52
3188	NASDAQ	AGNC	Tue, Jan 12, 2021	15.50	15.58	15.37	15.56
3187	NASDAQ	AGNC	Mon, Jan 11, 2021	15.41	15.63	15.35	15.38
3186	NASDAQ	AGNC	Fri, Jan 8, 2021	15.48	15.55	15.39	15.54
3185	NASDAQ	AGNC	Thu, Jan 7, 2021	15.40	15.58	15.36	15.43
3184	NASDAQ	AGNC	Wed, Jan 6, 2021	15.39	15.50	15.33	15.37
3183	NASDAQ	AGNC	Tue, Jan 5, 2021	15.44	15.48	15.29	15.31
3182	NASDAQ	AGNC	Mon, Jan 4, 2021	15.56	15.59	15.23	15.39
3181	NASDAQ	AGNC	Thu, Dec 31, 2020	15.55	15.64	15.47	15.60
3180	NASDAQ	AGNC	Wed, Dec 30, 2020	15.46	15.64	15.34	15.57
3179	NASDAQ	AGNC	Tue, Dec 29, 2020	15.71	15.71	15.47	15.58
3178	NASDAQ	AGNC	Mon, Dec 28, 2020	15.68	15.81	15.63	15.64
3177	NASDAQ	AGNC	Thu, Dec 24, 2020	15.75	15.76	15.48	15.57
3176	NASDAQ	AGNC	Wed, Dec 23, 2020	15.45	15.77	15.45	15.67
3175	NASDAQ	AGNC	Tue, Dec 22, 2020	15.44	15.48	15.32	15.43
3174	NASDAQ	AGNC	Mon, Dec 21, 2020	15.34	15.44	15.17	15.43
3173	NASDAQ	AGNC	Fri, Dec 18, 2020	15.49	15.51	15.36	15.42
3172	NASDAQ	AGNC	Thu, Dec 17, 2020	15.50	15.51	15.37	15.46
3171	NASDAQ	AGNC	Wed, Dec 16, 2020	15.49	15.49	15.37	15.43
3170	NASDAQ	AGNC	Tue, Dec 15, 2020	15.33	15.44	15.30	15.43
3169	NASDAQ	AGNC	Mon, Dec 14, 2020	15.51	15.52	15.25	15.30
3168	NASDAQ	AGNC	Fri, Dec 11, 2020	15.40	15.45	15.28	15.32
3167	NASDAQ	AGNC	Thu, Dec 10, 2020	15.51	15.54	15.39	15.50
3166	NASDAQ	AGNC	Wed, Dec 9, 2020	15.73	15.80	15.50	15.60
3165	NASDAQ	AGNC	Tue, Dec 8, 2020	15.46	15.70	15.44	15.59
3164	NASDAQ	AGNC	Mon, Dec 7, 2020	15.52	15.57	15.39	15.48
3163	NASDAQ	AGNC	Fri, Dec 4, 2020	15.52	15.63	15.46	15.54
3162	NASDAQ	AGNC	Thu, Dec 3, 2020	15.36	15.57	15.32	15.41
3161	NASDAQ	AGNC	Wed, Dec 2, 2020	15.31	15.47	15.23	15.32
3160	NASDAQ	AGNC	Tue, Dec 1, 2020	15.49	15.66	15.29	15.34
3159	NASDAQ	AGNC	Mon, Nov 30, 2020	15.60	15.60	15.19	15.28
3158	NASDAQ	AGNC	Fri, Nov 27, 2020	15.60	15.64	15.45	15.57
3157	NASDAQ	AGNC	Wed, Nov 25, 2020	15.80	15.80	15.47	15.65
3156	NASDAQ	AGNC	Tue, Nov 24, 2020	15.73	15.84	15.57	15.70
3155	NASDAQ	AGNC	Mon, Nov 23, 2020	15.38	15.50	15.26	15.45
3154	NASDAQ	AGNC	Fri, Nov 20, 2020	15.10	15.30	15.07	15.21
3153	NASDAQ	AGNC	Thu, Nov 19, 2020	15.29	15.29	14.95	15.09
3152	NASDAQ	AGNC	Wed, Nov 18, 2020	15.25	15.62	15.22	15.25
3151	NASDAQ	AGNC	Tue, Nov 17, 2020	15.01	15.25	14.98	15.22
3150	NASDAQ	AGNC	Mon, Nov 16, 2020	15.06	15.11	14.96	15.06
3149	NASDAQ	AGNC	Fri, Nov 13, 2020	14.80	14.90	14.66	14.87
3148	NASDAQ	AGNC	Thu, Nov 12, 2020	14.50	14.67	14.44	14.53
3147	NASDAQ	AGNC	Wed, Nov 11, 2020	14.87	14.90	14.41	14.52
3146	NASDAQ	AGNC	Tue, Nov 10, 2020	14.31	14.90	14.17	14.86
3145	NASDAQ	AGNC	Mon, Nov 9, 2020	14.39	14.52	14.14	14.15
3144	NASDAQ	AGNC	Fri, Nov 6, 2020	14.23	14.27	14.04	14.11
3143	NASDAQ	AGNC	Thu, Nov 5, 2020	14.17	14.28	14.09	14.24
3142	NASDAQ	AGNC	Wed, Nov 4, 2020	14.03	14.29	13.92	14.07
3141	NASDAQ	AGNC	Tue, Nov 3, 2020	14.06	14.15	13.93	13.94
3140	NASDAQ	AGNC	Mon, Nov 2, 2020	14.00	14.17	13.95	13.99
3139	NASDAQ	AGNC	Fri, Oct 30, 2020	14.01	14.10	13.87	13.97
3138	NASDAQ	AGNC	Thu, Oct 29, 2020	13.95	14.19	13.72	14.10
3137	NASDAQ	AGNC	Wed, Oct 28, 2020	14.14	14.27	14.00	14.03
3136	NASDAQ	AGNC	Tue, Oct 27, 2020	14.23	14.44	14.07	14.25
3135	NASDAQ	AGNC	Mon, Oct 26, 2020	14.10	14.15	13.91	14.09
3134	NASDAQ	AGNC	Fri, Oct 23, 2020	14.07	14.29	14.03	14.19
3133	NASDAQ	AGNC	Thu, Oct 22, 2020	13.90	14.00	13.87	13.99
3132	NASDAQ	AGNC	Wed, Oct 21, 2020	14.03	14.05	13.87	13.87
3131	NASDAQ	AGNC	Tue, Oct 20, 2020	14.18	14.19	14.03	14.03
3130	NASDAQ	AGNC	Mon, Oct 19, 2020	14.20	14.23	14.01	14.03
3129	NASDAQ	AGNC	Fri, Oct 16, 2020	14.13	14.22	14.07	14.11
3128	NASDAQ	AGNC	Thu, Oct 15, 2020	14.10	14.20	14.04	14.18
3127	NASDAQ	AGNC	Wed, Oct 14, 2020	14.07	14.29	14.04	14.12
3126	NASDAQ	AGNC	Tue, Oct 13, 2020	14.14	14.17	13.97	14.03
3125	NASDAQ	AGNC	Mon, Oct 12, 2020	14.10	14.20	14.01	14.19
3124	NASDAQ	AGNC	Fri, Oct 9, 2020	14.27	14.33	14.04	14.07
3123	NASDAQ	AGNC	Thu, Oct 8, 2020	14.07	14.29	14.04	14.22
3122	NASDAQ	AGNC	Wed, Oct 7, 2020	14.06	14.07	13.85	13.99
3121	NASDAQ	AGNC	Tue, Oct 6, 2020	14.02	14.17	13.91	13.94
3120	NASDAQ	AGNC	Mon, Oct 5, 2020	14.01	14.10	13.95	14.00
3119	NASDAQ	AGNC	Fri, Oct 2, 2020	13.71	14.01	13.68	13.94
3118	NASDAQ	AGNC	Thu, Oct 1, 2020	13.95	13.95	13.72	13.90
3117	NASDAQ	AGNC	Wed, Sep 30, 2020	13.97	14.06	13.88	13.91
3116	NASDAQ	AGNC	Tue, Sep 29, 2020	14.18	14.19	13.87	13.92
3115	NASDAQ	AGNC	Mon, Sep 28, 2020	14.14	14.40	14.13	14.27
3114	NASDAQ	AGNC	Fri, Sep 25, 2020	13.90	14.05	13.81	14.00
3113	NASDAQ	AGNC	Thu, Sep 24, 2020	13.94	14.15	13.53	13.86
3112	NASDAQ	AGNC	Wed, Sep 23, 2020	14.28	14.42	13.97	13.98
3111	NASDAQ	AGNC	Tue, Sep 22, 2020	14.31	14.41	14.23	14.27
3110	NASDAQ	AGNC	Mon, Sep 21, 2020	14.35	14.51	14.19	14.29
3109	NASDAQ	AGNC	Fri, Sep 18, 2020	14.57	14.70	14.47	14.51
3108	NASDAQ	AGNC	Thu, Sep 17, 2020	14.50	14.69	14.44	14.60
3107	NASDAQ	AGNC	Wed, Sep 16, 2020	14.55	14.73	14.49	14.61
3106	NASDAQ	AGNC	Tue, Sep 15, 2020	14.61	14.65	14.43	14.50
3105	NASDAQ	AGNC	Mon, Sep 14, 2020	14.24	14.64	14.18	14.57
3104	NASDAQ	AGNC	Fri, Sep 11, 2020	14.22	14.24	13.90	14.11
3103	NASDAQ	AGNC	Thu, Sep 10, 2020	14.27	14.34	14.15	14.21
3102	NASDAQ	AGNC	Wed, Sep 9, 2020	14.22	14.36	14.11	14.20
3101	NASDAQ	AGNC	Tue, Sep 8, 2020	13.86	14.42	13.75	14.16
3100	NASDAQ	AGNC	Fri, Sep 4, 2020	13.88	14.04	13.60	13.84
3099	NASDAQ	AGNC	Thu, Sep 3, 2020	14.05	14.09	13.74	13.83
3098	NASDAQ	AGNC	Wed, Sep 2, 2020	14.04	14.08	13.88	13.99
3097	NASDAQ	AGNC	Tue, Sep 1, 2020	14.10	14.20	14.03	14.08
3096	NASDAQ	AGNC	Mon, Aug 31, 2020	14.13	14.24	13.99	14.11
3095	NASDAQ	AGNC	Fri, Aug 28, 2020	14.05	14.19	13.98	14.14
3094	NASDAQ	AGNC	Thu, Aug 27, 2020	14.06	14.25	14.05	14.09
3093	NASDAQ	AGNC	Wed, Aug 26, 2020	14.17	14.20	14.03	14.05
3092	NASDAQ	AGNC	Tue, Aug 25, 2020	14.25	14.31	14.00	14.17
3091	NASDAQ	AGNC	Mon, Aug 24, 2020	14.04	14.37	13.96	14.25
3090	NASDAQ	AGNC	Fri, Aug 21, 2020	13.92	14.05	13.88	14.01
3089	NASDAQ	AGNC	Thu, Aug 20, 2020	13.90	14.03	13.83	13.94
3088	NASDAQ	AGNC	Wed, Aug 19, 2020	13.87	14.04	13.77	13.94
3087	NASDAQ	AGNC	Tue, Aug 18, 2020	13.83	13.98	13.79	13.88
3086	NASDAQ	AGNC	Mon, Aug 17, 2020	13.84	13.91	13.75	13.80
3085	NASDAQ	AGNC	Fri, Aug 14, 2020	13.75	13.91	13.65	13.88
3084	NASDAQ	AGNC	Thu, Aug 13, 2020	13.65	13.92	13.63	13.72
3083	NASDAQ	AGNC	Wed, Aug 12, 2020	13.86	13.92	13.57	13.65
3082	NASDAQ	AGNC	Tue, Aug 11, 2020	14.00	14.03	13.74	13.77
3081	NASDAQ	AGNC	Mon, Aug 10, 2020	13.65	13.98	13.65	13.89
3080	NASDAQ	AGNC	Fri, Aug 7, 2020	13.58	13.68	13.54	13.63
3079	NASDAQ	AGNC	Thu, Aug 6, 2020	13.68	13.78	13.58	13.62
3078	NASDAQ	AGNC	Wed, Aug 5, 2020	13.64	13.80	13.57	13.74
3077	NASDAQ	AGNC	Tue, Aug 4, 2020	13.77	13.77	13.48	13.56
3076	NASDAQ	AGNC	Mon, Aug 3, 2020	13.36	13.80	13.35	13.74
3075	NASDAQ	AGNC	Fri, Jul 31, 2020	13.62	13.68	13.46	13.60
3074	NASDAQ	AGNC	Thu, Jul 30, 2020	13.65	13.75	13.51	13.62
3073	NASDAQ	AGNC	Wed, Jul 29, 2020	13.73	13.86	13.70	13.77
3072	NASDAQ	AGNC	Tue, Jul 28, 2020	13.81	13.85	13.56	13.57
3071	NASDAQ	AGNC	Mon, Jul 27, 2020	13.55	13.77	13.49	13.71
3070	NASDAQ	AGNC	Fri, Jul 24, 2020	13.63	13.68	13.47	13.52
3069	NASDAQ	AGNC	Thu, Jul 23, 2020	13.60	13.81	13.47	13.49
3068	NASDAQ	AGNC	Wed, Jul 22, 2020	13.49	13.74	13.49	13.61
3067	NASDAQ	AGNC	Tue, Jul 21, 2020	13.56	13.65	13.41	13.58
3066	NASDAQ	AGNC	Mon, Jul 20, 2020	13.33	13.52	13.33	13.43
3065	NASDAQ	AGNC	Fri, Jul 17, 2020	13.42	13.52	13.29	13.37
3064	NASDAQ	AGNC	Thu, Jul 16, 2020	13.40	13.58	13.28	13.43
3063	NASDAQ	AGNC	Wed, Jul 15, 2020	13.11	13.41	13.03	13.40
3062	NASDAQ	AGNC	Tue, Jul 14, 2020	12.70	13.02	12.57	12.98
3061	NASDAQ	AGNC	Mon, Jul 13, 2020	12.71	12.80	12.58	12.69
3060	NASDAQ	AGNC	Fri, Jul 10, 2020	12.69	12.75	12.45	12.71
3059	NASDAQ	AGNC	Thu, Jul 9, 2020	12.98	12.99	12.62	12.67
3058	NASDAQ	AGNC	Wed, Jul 8, 2020	12.82	13.00	12.77	12.99
3057	NASDAQ	AGNC	Tue, Jul 7, 2020	12.89	12.98	12.79	12.82
3056	NASDAQ	AGNC	Mon, Jul 6, 2020	12.84	12.97	12.77	12.93
3055	NASDAQ	AGNC	Thu, Jul 2, 2020	13.00	13.07	12.69	12.72
3054	NASDAQ	AGNC	Wed, Jul 1, 2020	12.90	13.25	12.83	12.85
3053	NASDAQ	AGNC	Tue, Jun 30, 2020	12.88	13.04	12.74	12.90
3052	NASDAQ	AGNC	Mon, Jun 29, 2020	12.70	13.08	12.55	12.93
3051	NASDAQ	AGNC	Fri, Jun 26, 2020	13.10	13.17	12.72	12.76
3050	NASDAQ	AGNC	Thu, Jun 25, 2020	12.70	13.23	12.60	13.19
3049	NASDAQ	AGNC	Wed, Jun 24, 2020	12.98	13.07	12.43	12.82
3048	NASDAQ	AGNC	Tue, Jun 23, 2020	13.13	13.13	12.95	13.04
3047	NASDAQ	AGNC	Mon, Jun 22, 2020	12.97	13.02	12.67	12.99
3046	NASDAQ	AGNC	Fri, Jun 19, 2020	13.37	13.44	12.87	12.89
3045	NASDAQ	AGNC	Thu, Jun 18, 2020	13.30	13.38	13.08	13.19
3044	NASDAQ	AGNC	Wed, Jun 17, 2020	13.47	13.69	13.32	13.35
3043	NASDAQ	AGNC	Tue, Jun 16, 2020	13.83	13.84	13.28	13.47
3042	NASDAQ	AGNC	Mon, Jun 15, 2020	13.20	13.61	13.05	13.49
3041	NASDAQ	AGNC	Fri, Jun 12, 2020	13.40	13.67	13.14	13.61
3040	NASDAQ	AGNC	Thu, Jun 11, 2020	13.23	13.23	12.86	12.96
3039	NASDAQ	AGNC	Wed, Jun 10, 2020	14.00	14.00	13.27	13.42
3038	NASDAQ	AGNC	Tue, Jun 9, 2020	14.00	14.24	13.80	13.91
3037	NASDAQ	AGNC	Mon, Jun 8, 2020	13.82	14.25	13.75	14.25
3036	NASDAQ	AGNC	Fri, Jun 5, 2020	14.37	14.55	13.43	13.49
3035	NASDAQ	AGNC	Thu, Jun 4, 2020	13.27	14.04	13.22	13.89
3034	NASDAQ	AGNC	Wed, Jun 3, 2020	13.16	13.44	13.15	13.32
3033	NASDAQ	AGNC	Tue, Jun 2, 2020	13.24	13.33	12.95	13.00
3032	NASDAQ	AGNC	Mon, Jun 1, 2020	12.95	13.28	12.81	13.16
3031	NASDAQ	AGNC	Fri, May 29, 2020	13.07	13.22	12.82	12.94
3030	NASDAQ	AGNC	Thu, May 28, 2020	13.42	13.48	13.08	13.09
3029	NASDAQ	AGNC	Wed, May 27, 2020	13.61	13.62	13.13	13.49
3028	NASDAQ	AGNC	Tue, May 26, 2020	13.47	13.59	13.33	13.42
3027	NASDAQ	AGNC	Fri, May 22, 2020	13.16	13.19	12.89	13.17
3026	NASDAQ	AGNC	Thu, May 21, 2020	13.24	13.24	12.90	13.05
3025	NASDAQ	AGNC	Wed, May 20, 2020	13.19	13.30	12.97	13.25
3024	NASDAQ	AGNC	Tue, May 19, 2020	12.88	13.18	12.78	12.99
3023	NASDAQ	AGNC	Mon, May 18, 2020	12.86	12.98	12.52	12.90
3022	NASDAQ	AGNC	Fri, May 15, 2020	12.31	12.67	12.17	12.44
3021	NASDAQ	AGNC	Thu, May 14, 2020	11.50	12.43	11.41	12.41
3020	NASDAQ	AGNC	Wed, May 13, 2020	12.00	12.08	11.54	11.73
3019	NASDAQ	AGNC	Tue, May 12, 2020	12.39	12.40	12.02	12.04
3018	NASDAQ	AGNC	Mon, May 11, 2020	12.60	12.67	12.30	12.31
3017	NASDAQ	AGNC	Fri, May 8, 2020	12.75	12.82	12.61	12.71
3016	NASDAQ	AGNC	Thu, May 7, 2020	12.64	12.73	12.35	12.57
3015	NASDAQ	AGNC	Wed, May 6, 2020	12.82	12.98	12.47	12.49
3014	NASDAQ	AGNC	Tue, May 5, 2020	12.63	12.93	12.59	12.78
3013	NASDAQ	AGNC	Mon, May 4, 2020	12.20	12.49	12.03	12.41
3012	NASDAQ	AGNC	Fri, May 1, 2020	12.21	12.45	12.15	12.27
3011	NASDAQ	AGNC	Thu, Apr 30, 2020	12.95	13.29	12.35	12.42
3010	NASDAQ	AGNC	Wed, Apr 29, 2020	13.03	13.06	12.55	12.74
3009	NASDAQ	AGNC	Tue, Apr 28, 2020	12.74	13.10	12.41	12.69
3008	NASDAQ	AGNC	Mon, Apr 27, 2020	12.18	12.46	11.89	12.31
3007	NASDAQ	AGNC	Fri, Apr 24, 2020	12.35	12.44	11.96	12.13
3006	NASDAQ	AGNC	Thu, Apr 23, 2020	12.34	12.56	12.12	12.36
3005	NASDAQ	AGNC	Wed, Apr 22, 2020	12.56	12.60	12.07	12.20
3004	NASDAQ	AGNC	Tue, Apr 21, 2020	11.70	12.50	11.61	12.36
3003	NASDAQ	AGNC	Mon, Apr 20, 2020	11.91	12.34	11.82	11.98
3002	NASDAQ	AGNC	Fri, Apr 17, 2020	12.15	12.30	11.74	12.27
3001	NASDAQ	AGNC	Thu, Apr 16, 2020	11.60	12.08	11.32	11.65
3000	NASDAQ	AGNC	Wed, Apr 15, 2020	11.39	11.70	11.15	11.48
2999	NASDAQ	AGNC	Tue, Apr 14, 2020	12.36	12.47	11.61	11.82
2998	NASDAQ	AGNC	Mon, Apr 13, 2020	12.24	12.53	11.86	12.18
2997	NASDAQ	AGNC	Thu, Apr 9, 2020	12.20	12.75	11.64	12.21
2996	NASDAQ	AGNC	Wed, Apr 8, 2020	11.14	11.66	10.80	11.27
2995	NASDAQ	AGNC	Tue, Apr 7, 2020	11.19	11.42	10.48	10.51
2994	NASDAQ	AGNC	Mon, Apr 6, 2020	10.46	10.50	9.81	10.38
2993	NASDAQ	AGNC	Fri, Apr 3, 2020	9.73	9.92	8.82	9.51
2992	NASDAQ	AGNC	Thu, Apr 2, 2020	9.60	10.13	9.51	9.80
2991	NASDAQ	AGNC	Wed, Apr 1, 2020	10.09	10.28	9.38	9.49
2990	NASDAQ	AGNC	Tue, Mar 31, 2020	11.55	11.65	10.11	10.58
2989	NASDAQ	AGNC	Mon, Mar 30, 2020	12.85	12.86	11.59	11.68
2988	NASDAQ	AGNC	Fri, Mar 27, 2020	12.91	13.59	12.65	13.15
2987	NASDAQ	AGNC	Thu, Mar 26, 2020	13.10	14.44	12.71	13.45
2986	NASDAQ	AGNC	Wed, Mar 25, 2020	11.62	13.83	11.44	12.50
2985	NASDAQ	AGNC	Tue, Mar 24, 2020	10.97	12.32	10.46	11.11
2984	NASDAQ	AGNC	Mon, Mar 23, 2020	9.85	10.81	9.15	10.44
2983	NASDAQ	AGNC	Fri, Mar 20, 2020	9.55	10.58	9.50	9.83
2982	NASDAQ	AGNC	Thu, Mar 19, 2020	9.50	10.15	8.12	9.38
2981	NASDAQ	AGNC	Wed, Mar 18, 2020	11.19	11.35	6.25	9.73
2980	NASDAQ	AGNC	Tue, Mar 17, 2020	12.12	12.29	11.20	11.81
2979	NASDAQ	AGNC	Mon, Mar 16, 2020	11.40	13.43	11.06	11.81
2978	NASDAQ	AGNC	Fri, Mar 13, 2020	12.92	13.17	11.00	12.01
2977	NASDAQ	AGNC	Thu, Mar 12, 2020	12.61	12.65	11.29	11.56
2976	NASDAQ	AGNC	Wed, Mar 11, 2020	15.09	15.16	14.29	14.39
2975	NASDAQ	AGNC	Tue, Mar 10, 2020	16.15	16.26	15.11	15.41
2974	NASDAQ	AGNC	Mon, Mar 9, 2020	16.03	16.23	15.43	15.59
2973	NASDAQ	AGNC	Fri, Mar 6, 2020	17.23	17.36	16.65	17.10
2972	NASDAQ	AGNC	Thu, Mar 5, 2020	18.02	18.08	17.65	17.70
2971	NASDAQ	AGNC	Wed, Mar 4, 2020	18.23	18.58	17.98	18.24
2970	NASDAQ	AGNC	Tue, Mar 3, 2020	18.12	18.65	17.68	17.88
2969	NASDAQ	AGNC	Mon, Mar 2, 2020	17.29	18.15	17.18	18.15
2968	NASDAQ	AGNC	Fri, Feb 28, 2020	16.97	17.20	16.47	17.04
2967	NASDAQ	AGNC	Thu, Feb 27, 2020	18.13	18.15	17.43	17.57
2966	NASDAQ	AGNC	Wed, Feb 26, 2020	18.51	18.87	18.37	18.44
2965	NASDAQ	AGNC	Tue, Feb 25, 2020	19.06	19.15	18.46	18.51
2964	NASDAQ	AGNC	Mon, Feb 24, 2020	18.93	19.16	18.75	19.09
2963	NASDAQ	AGNC	Fri, Feb 21, 2020	19.58	19.65	19.26	19.26
2962	NASDAQ	AGNC	Thu, Feb 20, 2020	19.44	19.62	19.44	19.62
2961	NASDAQ	AGNC	Wed, Feb 19, 2020	19.54	19.62	19.42	19.44
2960	NASDAQ	AGNC	Tue, Feb 18, 2020	19.34	19.54	19.27	19.54
2959	NASDAQ	AGNC	Fri, Feb 14, 2020	19.15	19.36	19.14	19.34
2958	NASDAQ	AGNC	Thu, Feb 13, 2020	19.03	19.13	19.01	19.12
2957	NASDAQ	AGNC	Wed, Feb 12, 2020	18.96	19.16	18.94	18.99
2956	NASDAQ	AGNC	Tue, Feb 11, 2020	19.06	19.09	18.90	18.98
2955	NASDAQ	AGNC	Mon, Feb 10, 2020	19.35	19.35	18.96	19.03
2954	NASDAQ	AGNC	Fri, Feb 7, 2020	19.23	19.27	19.11	19.19
2953	NASDAQ	AGNC	Thu, Feb 6, 2020	19.18	19.38	19.17	19.22
2952	NASDAQ	AGNC	Wed, Feb 5, 2020	18.84	19.24	18.80	19.20
2951	NASDAQ	AGNC	Tue, Feb 4, 2020	18.70	18.87	18.62	18.79
2950	NASDAQ	AGNC	Mon, Feb 3, 2020	18.57	18.74	18.55	18.63
2949	NASDAQ	AGNC	Fri, Jan 31, 2020	18.48	18.67	18.48	18.59
2948	NASDAQ	AGNC	Thu, Jan 30, 2020	18.68	18.73	18.44	18.48
2947	NASDAQ	AGNC	Wed, Jan 29, 2020	18.45	18.76	18.44	18.74
2946	NASDAQ	AGNC	Tue, Jan 28, 2020	18.32	18.47	18.30	18.41
2945	NASDAQ	AGNC	Mon, Jan 27, 2020	18.30	18.32	18.22	18.27
2944	NASDAQ	AGNC	Fri, Jan 24, 2020	18.42	18.48	18.26	18.35
2943	NASDAQ	AGNC	Thu, Jan 23, 2020	18.38	18.45	18.33	18.43
2942	NASDAQ	AGNC	Wed, Jan 22, 2020	18.46	18.53	18.35	18.36
2941	NASDAQ	AGNC	Tue, Jan 21, 2020	18.29	18.49	18.28	18.47
2940	NASDAQ	AGNC	Fri, Jan 17, 2020	18.24	18.27	18.11	18.25
2939	NASDAQ	AGNC	Thu, Jan 16, 2020	18.25	18.31	18.16	18.21
2938	NASDAQ	AGNC	Wed, Jan 15, 2020	18.12	18.28	18.10	18.16
2937	NASDAQ	AGNC	Tue, Jan 14, 2020	18.05	18.12	18.04	18.10
2936	NASDAQ	AGNC	Mon, Jan 13, 2020	17.98	18.05	17.97	18.03
2935	NASDAQ	AGNC	Fri, Jan 10, 2020	18.03	18.09	17.96	17.96
2934	NASDAQ	AGNC	Thu, Jan 9, 2020	17.89	18.09	17.83	17.94
2933	NASDAQ	AGNC	Wed, Jan 8, 2020	17.84	18.03	17.82	17.88
2932	NASDAQ	AGNC	Tue, Jan 7, 2020	17.78	17.94	17.69	17.93
2931	NASDAQ	AGNC	Mon, Jan 6, 2020	17.75	17.77	17.69	17.73
2930	NASDAQ	AGNC	Fri, Jan 3, 2020	17.75	17.78	17.69	17.73
2929	NASDAQ	AGNC	Thu, Jan 2, 2020	17.71	17.78	17.63	17.78
2928	NASDAQ	AGNC	Tue, Dec 31, 2019	17.70	17.76	17.64	17.68
2927	NASDAQ	AGNC	Mon, Dec 30, 2019	17.94	17.94	17.70	17.71
2926	NASDAQ	AGNC	Fri, Dec 27, 2019	18.03	18.09	18.01	18.03
2925	NASDAQ	AGNC	Thu, Dec 26, 2019	17.85	18.04	17.85	18.02
2924	NASDAQ	AGNC	Tue, Dec 24, 2019	17.75	17.88	17.71	17.87
2923	NASDAQ	AGNC	Mon, Dec 23, 2019	17.73	17.80	17.69	17.72
2922	NASDAQ	AGNC	Fri, Dec 20, 2019	17.73	17.84	17.67	17.71
2921	NASDAQ	AGNC	Thu, Dec 19, 2019	17.66	17.85	17.60	17.69
2920	NASDAQ	AGNC	Wed, Dec 18, 2019	17.68	17.69	17.58	17.68
2919	NASDAQ	AGNC	Tue, Dec 17, 2019	17.46	17.70	17.45	17.62
2918	NASDAQ	AGNC	Mon, Dec 16, 2019	17.53	17.56	17.38	17.39
2917	NASDAQ	AGNC	Fri, Dec 13, 2019	17.40	17.52	17.39	17.51
2916	NASDAQ	AGNC	Thu, Dec 12, 2019	17.35	17.48	17.34	17.45
2915	NASDAQ	AGNC	Wed, Dec 11, 2019	17.27	17.42	17.24	17.34
2914	NASDAQ	AGNC	Tue, Dec 10, 2019	17.35	17.38	17.25	17.31
2913	NASDAQ	AGNC	Mon, Dec 9, 2019	17.34	17.39	17.27	17.33
2912	NASDAQ	AGNC	Fri, Dec 6, 2019	17.26	17.34	17.22	17.31
2911	NASDAQ	AGNC	Thu, Dec 5, 2019	17.25	17.25	17.16	17.21
2910	NASDAQ	AGNC	Wed, Dec 4, 2019	17.30	17.32	17.22	17.22
2909	NASDAQ	AGNC	Tue, Dec 3, 2019	17.26	17.35	17.21	17.30
2908	NASDAQ	AGNC	Mon, Dec 2, 2019	17.31	17.49	17.29	17.36
2907	NASDAQ	AGNC	Fri, Nov 29, 2019	17.25	17.35	17.25	17.32
2906	NASDAQ	AGNC	Wed, Nov 27, 2019	17.31	17.34	17.23	17.31
2905	NASDAQ	AGNC	Tue, Nov 26, 2019	17.38	17.46	17.32	17.46
2904	NASDAQ	AGNC	Mon, Nov 25, 2019	17.42	17.42	17.26	17.39
2903	NASDAQ	AGNC	Fri, Nov 22, 2019	17.28	17.33	17.24	17.32
2902	NASDAQ	AGNC	Thu, Nov 21, 2019	17.35	17.36	17.20	17.24
2901	NASDAQ	AGNC	Wed, Nov 20, 2019	17.29	17.36	17.23	17.31
2900	NASDAQ	AGNC	Tue, Nov 19, 2019	17.44	17.47	17.29	17.30
2899	NASDAQ	AGNC	Mon, Nov 18, 2019	17.36	17.52	17.32	17.42
2898	NASDAQ	AGNC	Fri, Nov 15, 2019	17.30	17.38	17.23	17.35
2897	NASDAQ	AGNC	Thu, Nov 14, 2019	17.37	17.40	17.22	17.26
2896	NASDAQ	AGNC	Wed, Nov 13, 2019	17.26	17.41	17.23	17.40
2895	NASDAQ	AGNC	Tue, Nov 12, 2019	17.40	17.43	17.27	17.31
2894	NASDAQ	AGNC	Mon, Nov 11, 2019	17.32	17.44	17.29	17.35
2893	NASDAQ	AGNC	Fri, Nov 8, 2019	17.17	17.34	17.14	17.31
2892	NASDAQ	AGNC	Thu, Nov 7, 2019	17.16	17.23	17.04	17.20
2891	NASDAQ	AGNC	Wed, Nov 6, 2019	16.95	17.15	16.85	17.11
2890	NASDAQ	AGNC	Tue, Nov 5, 2019	17.03	17.08	16.97	16.98
2889	NASDAQ	AGNC	Mon, Nov 4, 2019	17.04	17.14	17.00	17.02
2888	NASDAQ	AGNC	Fri, Nov 1, 2019	17.05	17.16	16.89	16.96
2887	NASDAQ	AGNC	Thu, Oct 31, 2019	16.56	17.29	16.55	17.05
2886	NASDAQ	AGNC	Wed, Oct 30, 2019	16.45	16.53	16.41	16.48
2885	NASDAQ	AGNC	Tue, Oct 29, 2019	16.66	16.70	16.57	16.65
2884	NASDAQ	AGNC	Mon, Oct 28, 2019	16.63	16.70	16.56	16.66
2883	NASDAQ	AGNC	Fri, Oct 25, 2019	16.59	16.63	16.52	16.54
2882	NASDAQ	AGNC	Thu, Oct 24, 2019	16.75	16.78	16.56	16.60
2881	NASDAQ	AGNC	Wed, Oct 23, 2019	16.64	16.78	16.58	16.78
2880	NASDAQ	AGNC	Tue, Oct 22, 2019	16.61	16.67	16.50	16.64
2879	NASDAQ	AGNC	Mon, Oct 21, 2019	16.50	16.66	16.46	16.65
2878	NASDAQ	AGNC	Fri, Oct 18, 2019	16.38	16.52	16.33	16.43
2877	NASDAQ	AGNC	Thu, Oct 17, 2019	16.26	16.34	16.24	16.34
2876	NASDAQ	AGNC	Wed, Oct 16, 2019	16.19	16.21	16.12	16.20
2875	NASDAQ	AGNC	Tue, Oct 15, 2019	16.18	16.37	16.11	16.12
2874	NASDAQ	AGNC	Mon, Oct 14, 2019	16.21	16.25	16.11	16.19
2873	NASDAQ	AGNC	Fri, Oct 11, 2019	16.10	16.31	16.06	16.26
2872	NASDAQ	AGNC	Thu, Oct 10, 2019	15.98	16.13	15.95	16.06
2871	NASDAQ	AGNC	Wed, Oct 9, 2019	15.99	16.06	15.91	15.99
2870	NASDAQ	AGNC	Tue, Oct 8, 2019	15.96	16.02	15.88	15.90
2869	NASDAQ	AGNC	Mon, Oct 7, 2019	16.04	16.14	15.94	16.02
2868	NASDAQ	AGNC	Fri, Oct 4, 2019	15.90	16.04	15.89	16.04
2867	NASDAQ	AGNC	Thu, Oct 3, 2019	15.83	15.96	15.73	15.89
2866	NASDAQ	AGNC	Wed, Oct 2, 2019	15.78	15.82	15.60	15.82
2865	NASDAQ	AGNC	Tue, Oct 1, 2019	16.05	16.14	15.65	15.81
2864	NASDAQ	AGNC	Mon, Sep 30, 2019	16.02	16.12	15.94	16.09
2863	NASDAQ	AGNC	Fri, Sep 27, 2019	16.10	16.15	15.97	16.02
2862	NASDAQ	AGNC	Thu, Sep 26, 2019	16.18	16.28	16.11	16.21
2861	NASDAQ	AGNC	Wed, Sep 25, 2019	16.07	16.24	16.02	16.18
2860	NASDAQ	AGNC	Tue, Sep 24, 2019	16.32	16.45	16.03	16.08
2859	NASDAQ	AGNC	Mon, Sep 23, 2019	16.25	16.40	16.18	16.31
2858	NASDAQ	AGNC	Fri, Sep 20, 2019	16.09	16.29	16.04	16.26
2857	NASDAQ	AGNC	Thu, Sep 19, 2019	15.89	16.16	15.89	16.09
2856	NASDAQ	AGNC	Wed, Sep 18, 2019	15.80	15.90	15.73	15.88
2855	NASDAQ	AGNC	Tue, Sep 17, 2019	15.82	15.85	15.62	15.76
2854	NASDAQ	AGNC	Mon, Sep 16, 2019	15.80	15.88	15.64	15.78
2853	NASDAQ	AGNC	Fri, Sep 13, 2019	15.73	15.92	15.68	15.85
2852	NASDAQ	AGNC	Thu, Sep 12, 2019	15.77	15.88	15.60	15.64
2851	NASDAQ	AGNC	Wed, Sep 11, 2019	15.77	15.86	15.70	15.84
2850	NASDAQ	AGNC	Tue, Sep 10, 2019	15.37	15.75	15.37	15.72
2849	NASDAQ	AGNC	Mon, Sep 9, 2019	15.10	15.38	15.10	15.34
2848	NASDAQ	AGNC	Fri, Sep 6, 2019	15.08	15.11	14.82	15.06
2847	NASDAQ	AGNC	Thu, Sep 5, 2019	14.97	15.15	14.92	15.09
2846	NASDAQ	AGNC	Wed, Sep 4, 2019	14.72	14.95	14.72	14.88
2845	NASDAQ	AGNC	Tue, Sep 3, 2019	14.76	14.78	14.51	14.73
2844	NASDAQ	AGNC	Fri, Aug 30, 2019	14.84	14.94	14.78	14.87
2843	NASDAQ	AGNC	Thu, Aug 29, 2019	14.92	14.96	14.58	14.82
2842	NASDAQ	AGNC	Wed, Aug 28, 2019	15.02	15.17	14.91	15.03
2841	NASDAQ	AGNC	Tue, Aug 27, 2019	15.62	15.63	15.05	15.08
2840	NASDAQ	AGNC	Mon, Aug 26, 2019	15.66	15.74	15.48	15.55
2839	NASDAQ	AGNC	Fri, Aug 23, 2019	15.88	15.95	15.61	15.65
2838	NASDAQ	AGNC	Thu, Aug 22, 2019	15.95	15.97	15.82	15.90
2837	NASDAQ	AGNC	Wed, Aug 21, 2019	16.23	16.30	15.85	15.90
2836	NASDAQ	AGNC	Tue, Aug 20, 2019	16.30	16.36	16.20	16.21
2835	NASDAQ	AGNC	Mon, Aug 19, 2019	16.31	16.36	16.17	16.33
2834	NASDAQ	AGNC	Fri, Aug 16, 2019	16.20	16.32	16.13	16.23
2833	NASDAQ	AGNC	Thu, Aug 15, 2019	16.22	16.28	16.03	16.14
2832	NASDAQ	AGNC	Wed, Aug 14, 2019	16.70	16.70	16.17	16.17
2831	NASDAQ	AGNC	Tue, Aug 13, 2019	16.86	16.93	16.75	16.77
2830	NASDAQ	AGNC	Mon, Aug 12, 2019	17.05	17.08	16.83	16.85
2829	NASDAQ	AGNC	Fri, Aug 9, 2019	17.18	17.20	16.97	17.07
2828	NASDAQ	AGNC	Thu, Aug 8, 2019	16.98	17.22	16.92	17.18
2827	NASDAQ	AGNC	Wed, Aug 7, 2019	16.93	17.03	16.73	16.98
2826	NASDAQ	AGNC	Tue, Aug 6, 2019	16.90	17.00	16.82	17.00
2825	NASDAQ	AGNC	Mon, Aug 5, 2019	17.11	17.17	16.75	16.87
2824	NASDAQ	AGNC	Fri, Aug 2, 2019	17.07	17.23	17.04	17.19
2823	NASDAQ	AGNC	Thu, Aug 1, 2019	17.10	17.24	16.95	17.09
2822	NASDAQ	AGNC	Wed, Jul 31, 2019	17.28	17.37	17.11	17.14
2821	NASDAQ	AGNC	Tue, Jul 30, 2019	17.30	17.35	17.25	17.30
2820	NASDAQ	AGNC	Mon, Jul 29, 2019	17.41	17.49	17.40	17.44
2819	NASDAQ	AGNC	Fri, Jul 26, 2019	17.17	17.45	17.14	17.41
2818	NASDAQ	AGNC	Thu, Jul 25, 2019	17.36	17.50	17.16	17.20
2817	NASDAQ	AGNC	Wed, Jul 24, 2019	17.52	17.56	17.41	17.44
2816	NASDAQ	AGNC	Tue, Jul 23, 2019	17.51	17.60	17.47	17.54
2815	NASDAQ	AGNC	Mon, Jul 22, 2019	17.40	17.59	17.36	17.51
2814	NASDAQ	AGNC	Fri, Jul 19, 2019	17.45	17.47	17.32	17.34
2813	NASDAQ	AGNC	Thu, Jul 18, 2019	17.37	17.53	17.35	17.45
2812	NASDAQ	AGNC	Wed, Jul 17, 2019	17.38	17.41	17.31	17.37
2811	NASDAQ	AGNC	Tue, Jul 16, 2019	17.38	17.41	17.31	17.37
2810	NASDAQ	AGNC	Mon, Jul 15, 2019	17.30	17.37	17.29	17.34
2809	NASDAQ	AGNC	Fri, Jul 12, 2019	17.16	17.29	17.16	17.27
2808	NASDAQ	AGNC	Thu, Jul 11, 2019	17.16	17.24	17.08	17.15
2807	NASDAQ	AGNC	Wed, Jul 10, 2019	17.10	17.16	17.06	17.13
2806	NASDAQ	AGNC	Tue, Jul 9, 2019	17.00	17.08	16.99	17.07
2805	NASDAQ	AGNC	Mon, Jul 8, 2019	16.99	17.10	16.97	17.02
2804	NASDAQ	AGNC	Fri, Jul 5, 2019	16.86	17.00	16.75	17.00
2803	NASDAQ	AGNC	Wed, Jul 3, 2019	16.77	16.95	16.75	16.86
2802	NASDAQ	AGNC	Tue, Jul 2, 2019	16.75	16.81	16.72	16.78
2801	NASDAQ	AGNC	Mon, Jul 1, 2019	16.87	16.88	16.74	16.77
2800	NASDAQ	AGNC	Fri, Jun 28, 2019	16.77	16.84	16.70	16.82
2799	NASDAQ	AGNC	Thu, Jun 27, 2019	16.69	16.75	16.57	16.69
2798	NASDAQ	AGNC	Wed, Jun 26, 2019	16.90	16.93	16.76	16.77
2797	NASDAQ	AGNC	Tue, Jun 25, 2019	16.85	16.99	16.79	16.86
2796	NASDAQ	AGNC	Mon, Jun 24, 2019	16.81	16.91	16.71	16.83
2795	NASDAQ	AGNC	Fri, Jun 21, 2019	16.83	16.87	16.76	16.82
2794	NASDAQ	AGNC	Thu, Jun 20, 2019	16.92	16.94	16.76	16.84
2793	NASDAQ	AGNC	Wed, Jun 19, 2019	16.75	16.94	16.71	16.92
2792	NASDAQ	AGNC	Tue, Jun 18, 2019	16.82	16.95	16.71	16.74
2791	NASDAQ	AGNC	Mon, Jun 17, 2019	16.92	16.97	16.77	16.79
2790	NASDAQ	AGNC	Fri, Jun 14, 2019	16.86	16.93	16.85	16.88
2789	NASDAQ	AGNC	Thu, Jun 13, 2019	16.78	16.92	16.76	16.88
2788	NASDAQ	AGNC	Wed, Jun 12, 2019	16.72	16.83	16.70	16.75
2787	NASDAQ	AGNC	Tue, Jun 11, 2019	16.85	16.87	16.66	16.70
2786	NASDAQ	AGNC	Mon, Jun 10, 2019	16.75	16.88	16.62	16.79
2785	NASDAQ	AGNC	Fri, Jun 7, 2019	16.94	16.94	16.71	16.75
2784	NASDAQ	AGNC	Thu, Jun 6, 2019	16.87	16.90	16.70	16.89
2783	NASDAQ	AGNC	Wed, Jun 5, 2019	16.95	16.98	16.75	16.83
2782	NASDAQ	AGNC	Tue, Jun 4, 2019	16.77	16.97	16.71	16.95
2781	NASDAQ	AGNC	Mon, Jun 3, 2019	16.44	16.79	16.42	16.76
2780	NASDAQ	AGNC	Fri, May 31, 2019	16.45	16.46	16.19	16.40
2779	NASDAQ	AGNC	Thu, May 30, 2019	16.77	16.81	16.47	16.52
2778	NASDAQ	AGNC	Wed, May 29, 2019	16.88	16.91	16.61	16.84
2777	NASDAQ	AGNC	Tue, May 28, 2019	17.07	17.09	16.87	16.87
2776	NASDAQ	AGNC	Fri, May 24, 2019	17.05	17.11	17.01	17.05
2775	NASDAQ	AGNC	Thu, May 23, 2019	17.01	17.07	16.95	17.03
2774	NASDAQ	AGNC	Wed, May 22, 2019	16.97	17.07	16.93	17.05
2773	NASDAQ	AGNC	Tue, May 21, 2019	17.03	17.09	16.87	16.99
2772	NASDAQ	AGNC	Mon, May 20, 2019	17.37	17.38	17.00	17.01
2771	NASDAQ	AGNC	Fri, May 17, 2019	17.45	17.50	17.37	17.37
2770	NASDAQ	AGNC	Thu, May 16, 2019	17.49	17.56	17.47	17.55
2769	NASDAQ	AGNC	Wed, May 15, 2019	17.53	17.60	17.46	17.49
2768	NASDAQ	AGNC	Tue, May 14, 2019	17.45	17.57	17.39	17.53
2767	NASDAQ	AGNC	Mon, May 13, 2019	17.54	17.57	17.40	17.43
2766	NASDAQ	AGNC	Fri, May 10, 2019	17.42	17.57	17.40	17.54
2765	NASDAQ	AGNC	Thu, May 9, 2019	17.47	17.48	17.35	17.40
2764	NASDAQ	AGNC	Wed, May 8, 2019	17.57	17.60	17.48	17.48
2763	NASDAQ	AGNC	Tue, May 7, 2019	17.49	17.65	17.48	17.60
2762	NASDAQ	AGNC	Mon, May 6, 2019	17.50	17.59	17.44	17.49
2761	NASDAQ	AGNC	Fri, May 3, 2019	17.55	17.60	17.50	17.53
2760	NASDAQ	AGNC	Thu, May 2, 2019	17.61	17.64	17.51	17.55
2759	NASDAQ	AGNC	Wed, May 1, 2019	17.78	17.88	17.59	17.60
2758	NASDAQ	AGNC	Tue, Apr 30, 2019	17.70	17.79	17.62	17.79
2757	NASDAQ	AGNC	Mon, Apr 29, 2019	17.82	17.84	17.70	17.71
2756	NASDAQ	AGNC	Fri, Apr 26, 2019	17.78	18.01	17.77	17.97
2755	NASDAQ	AGNC	Thu, Apr 25, 2019	17.98	17.98	17.75	17.79
2754	NASDAQ	AGNC	Wed, Apr 24, 2019	18.19	18.29	18.18	18.28
2753	NASDAQ	AGNC	Tue, Apr 23, 2019	18.16	18.22	18.14	18.16
2752	NASDAQ	AGNC	Mon, Apr 22, 2019	18.10	18.19	18.09	18.17
2751	NASDAQ	AGNC	Thu, Apr 18, 2019	18.19	18.20	18.07	18.08
2750	NASDAQ	AGNC	Wed, Apr 17, 2019	18.16	18.20	18.12	18.15
2749	NASDAQ	AGNC	Tue, Apr 16, 2019	18.20	18.24	18.13	18.13
2748	NASDAQ	AGNC	Mon, Apr 15, 2019	18.19	18.28	18.17	18.17
2747	NASDAQ	AGNC	Fri, Apr 12, 2019	18.17	18.20	18.11	18.19
2746	NASDAQ	AGNC	Thu, Apr 11, 2019	18.12	18.16	18.10	18.15
2745	NASDAQ	AGNC	Wed, Apr 10, 2019	18.10	18.14	18.07	18.09
2744	NASDAQ	AGNC	Tue, Apr 9, 2019	18.13	18.18	18.09	18.10
2743	NASDAQ	AGNC	Mon, Apr 8, 2019	18.06	18.18	18.06	18.15
2742	NASDAQ	AGNC	Fri, Apr 5, 2019	18.13	18.15	18.01	18.06
2741	NASDAQ	AGNC	Thu, Apr 4, 2019	18.04	18.14	18.02	18.13
2740	NASDAQ	AGNC	Wed, Apr 3, 2019	18.11	18.15	17.98	18.00
2739	NASDAQ	AGNC	Tue, Apr 2, 2019	18.14	18.15	18.02	18.11
2738	NASDAQ	AGNC	Mon, Apr 1, 2019	18.01	18.15	17.97	18.15
2737	NASDAQ	AGNC	Fri, Mar 29, 2019	18.10	18.10	17.97	18.00
2736	NASDAQ	AGNC	Thu, Mar 28, 2019	17.99	18.09	17.94	18.08
2735	NASDAQ	AGNC	Wed, Mar 27, 2019	18.12	18.17	18.06	18.14
2734	NASDAQ	AGNC	Tue, Mar 26, 2019	18.01	18.20	17.97	18.09
2733	NASDAQ	AGNC	Mon, Mar 25, 2019	18.02	18.03	17.92	17.95
2732	NASDAQ	AGNC	Fri, Mar 22, 2019	18.11	18.17	17.99	18.00
2731	NASDAQ	AGNC	Thu, Mar 21, 2019	18.02	18.15	18.00	18.07
2730	NASDAQ	AGNC	Wed, Mar 20, 2019	18.03	18.09	17.95	17.99
2729	NASDAQ	AGNC	Tue, Mar 19, 2019	18.15	18.17	17.99	18.00
2728	NASDAQ	AGNC	Mon, Mar 18, 2019	18.00	18.14	17.99	18.12
2727	NASDAQ	AGNC	Fri, Mar 15, 2019	17.98	18.05	17.97	18.00
2726	NASDAQ	AGNC	Thu, Mar 14, 2019	18.04	18.06	17.96	18.00
2725	NASDAQ	AGNC	Wed, Mar 13, 2019	17.92	18.05	17.91	18.03
2724	NASDAQ	AGNC	Tue, Mar 12, 2019	17.92	17.95	17.85	17.90
2723	NASDAQ	AGNC	Mon, Mar 11, 2019	17.78	17.95	17.76	17.95
2722	NASDAQ	AGNC	Fri, Mar 8, 2019	17.64	17.78	17.64	17.76
2721	NASDAQ	AGNC	Thu, Mar 7, 2019	17.63	17.76	17.62	17.68
2720	NASDAQ	AGNC	Wed, Mar 6, 2019	17.58	17.68	17.57	17.63
2719	NASDAQ	AGNC	Tue, Mar 5, 2019	17.60	17.64	17.52	17.58
2718	NASDAQ	AGNC	Mon, Mar 4, 2019	17.53	17.62	17.50	17.61
2717	NASDAQ	AGNC	Fri, Mar 1, 2019	17.70	17.70	17.50	17.56
2716	NASDAQ	AGNC	Thu, Feb 28, 2019	17.56	17.75	17.54	17.65
2715	NASDAQ	AGNC	Wed, Feb 27, 2019	17.63	17.63	17.50	17.55
2714	NASDAQ	AGNC	Tue, Feb 26, 2019	17.74	17.79	17.73	17.74
2713	NASDAQ	AGNC	Mon, Feb 25, 2019	17.74	17.79	17.68	17.74
2712	NASDAQ	AGNC	Fri, Feb 22, 2019	17.65	17.75	17.60	17.71
2711	NASDAQ	AGNC	Thu, Feb 21, 2019	17.64	17.67	17.56	17.61
2710	NASDAQ	AGNC	Wed, Feb 20, 2019	17.71	17.71	17.60	17.67
2709	NASDAQ	AGNC	Tue, Feb 19, 2019	17.63	17.72	17.59	17.69
2708	NASDAQ	AGNC	Fri, Feb 15, 2019	17.72	17.75	17.60	17.62
2707	NASDAQ	AGNC	Thu, Feb 14, 2019	17.73	17.76	17.65	17.69
2706	NASDAQ	AGNC	Wed, Feb 13, 2019	17.80	17.83	17.67	17.73
2705	NASDAQ	AGNC	Tue, Feb 12, 2019	17.82	17.93	17.75	17.83
2704	NASDAQ	AGNC	Mon, Feb 11, 2019	17.83	17.86	17.71	17.80
2703	NASDAQ	AGNC	Fri, Feb 8, 2019	17.84	17.86	17.68	17.81
2702	NASDAQ	AGNC	Thu, Feb 7, 2019	17.84	17.89	17.77	17.85
2701	NASDAQ	AGNC	Wed, Feb 6, 2019	17.77	17.88	17.70	17.85
2700	NASDAQ	AGNC	Tue, Feb 5, 2019	17.81	17.88	17.68	17.79
2699	NASDAQ	AGNC	Mon, Feb 4, 2019	17.74	17.83	17.66	17.83
2698	NASDAQ	AGNC	Fri, Feb 1, 2019	17.84	17.92	17.65	17.76
2697	NASDAQ	AGNC	Thu, Jan 31, 2019	17.80	17.91	17.76	17.91
2696	NASDAQ	AGNC	Wed, Jan 30, 2019	18.00	18.05	17.91	17.94
2695	NASDAQ	AGNC	Tue, Jan 29, 2019	18.10	18.12	18.03	18.11
2694	NASDAQ	AGNC	Mon, Jan 28, 2019	18.12	18.15	18.02	18.06
2693	NASDAQ	AGNC	Fri, Jan 25, 2019	18.04	18.12	18.01	18.12
2692	NASDAQ	AGNC	Thu, Jan 24, 2019	17.99	18.03	17.89	18.01
2691	NASDAQ	AGNC	Wed, Jan 23, 2019	17.98	18.03	17.92	18.01
2690	NASDAQ	AGNC	Tue, Jan 22, 2019	18.04	18.06	17.83	17.94
2689	NASDAQ	AGNC	Fri, Jan 18, 2019	18.04	18.08	17.96	18.01
2688	NASDAQ	AGNC	Thu, Jan 17, 2019	17.99	18.03	17.89	18.00
2687	NASDAQ	AGNC	Wed, Jan 16, 2019	18.01	18.03	17.93	17.98
2686	NASDAQ	AGNC	Tue, Jan 15, 2019	17.97	18.02	17.91	17.95
2685	NASDAQ	AGNC	Mon, Jan 14, 2019	17.97	18.09	17.93	17.95
2684	NASDAQ	AGNC	Fri, Jan 11, 2019	17.77	17.89	17.73	17.89
2683	NASDAQ	AGNC	Thu, Jan 10, 2019	17.80	17.83	17.68	17.76
2682	NASDAQ	AGNC	Wed, Jan 9, 2019	17.87	17.94	17.77	17.79
2681	NASDAQ	AGNC	Tue, Jan 8, 2019	17.86	17.93	17.80	17.80
2680	NASDAQ	AGNC	Mon, Jan 7, 2019	18.00	18.12	17.88	17.93
2679	NASDAQ	AGNC	Fri, Jan 4, 2019	17.91	18.05	17.89	17.94
2678	NASDAQ	AGNC	Thu, Jan 3, 2019	17.59	17.93	17.59	17.86
2677	NASDAQ	AGNC	Wed, Jan 2, 2019	17.55	17.66	17.40	17.63
2676	NASDAQ	AGNC	Mon, Dec 31, 2018	17.72	17.76	17.48	17.54
2675	NASDAQ	AGNC	Fri, Dec 28, 2018	17.73	17.82	17.67	17.73
2674	NASDAQ	AGNC	Thu, Dec 27, 2018	17.67	17.84	17.32	17.84
2673	NASDAQ	AGNC	Wed, Dec 26, 2018	17.28	17.70	17.27	17.68
2672	NASDAQ	AGNC	Mon, Dec 24, 2018	17.45	17.51	16.96	17.24
2671	NASDAQ	AGNC	Fri, Dec 21, 2018	17.49	17.74	17.35	17.45
2670	NASDAQ	AGNC	Thu, Dec 20, 2018	17.80	17.83	17.31	17.44
2669	NASDAQ	AGNC	Wed, Dec 19, 2018	17.80	17.94	17.67	17.70
2668	NASDAQ	AGNC	Tue, Dec 18, 2018	17.78	17.90	17.58	17.76
2667	NASDAQ	AGNC	Mon, Dec 17, 2018	18.01	18.11	17.63	17.66
2666	NASDAQ	AGNC	Fri, Dec 14, 2018	17.91	18.11	17.87	18.02
2665	NASDAQ	AGNC	Thu, Dec 13, 2018	17.79	17.90	17.74	17.87
2664	NASDAQ	AGNC	Wed, Dec 12, 2018	17.88	17.95	17.72	17.73
2663	NASDAQ	AGNC	Tue, Dec 11, 2018	17.87	18.08	17.86	17.91
2662	NASDAQ	AGNC	Mon, Dec 10, 2018	17.83	17.93	17.69	17.88
2661	NASDAQ	AGNC	Fri, Dec 7, 2018	17.83	17.88	17.74	17.83
2660	NASDAQ	AGNC	Thu, Dec 6, 2018	17.66	17.85	17.56	17.85
2659	NASDAQ	AGNC	Tue, Dec 4, 2018	17.83	17.94	17.59	17.64
2658	NASDAQ	AGNC	Mon, Dec 3, 2018	17.74	17.87	17.63	17.80
2657	NASDAQ	AGNC	Fri, Nov 30, 2018	17.73	17.83	17.61	17.70
2656	NASDAQ	AGNC	Thu, Nov 29, 2018	17.55	17.80	17.50	17.73
2655	NASDAQ	AGNC	Wed, Nov 28, 2018	17.55	17.77	17.52	17.76
2654	NASDAQ	AGNC	Tue, Nov 27, 2018	17.48	17.62	17.46	17.54
2653	NASDAQ	AGNC	Mon, Nov 26, 2018	17.43	17.58	17.34	17.54
2652	NASDAQ	AGNC	Fri, Nov 23, 2018	17.51	17.55	17.38	17.41
2651	NASDAQ	AGNC	Wed, Nov 21, 2018	17.46	17.56	17.40	17.50
2650	NASDAQ	AGNC	Tue, Nov 20, 2018	17.47	17.60	17.43	17.45
2649	NASDAQ	AGNC	Mon, Nov 19, 2018	17.61	17.72	17.51	17.54
2648	NASDAQ	AGNC	Fri, Nov 16, 2018	17.33	17.71	17.31	17.62
2647	NASDAQ	AGNC	Thu, Nov 15, 2018	17.29	17.44	17.26	17.37
2646	NASDAQ	AGNC	Wed, Nov 14, 2018	17.90	17.95	17.74	17.78
2645	NASDAQ	AGNC	Tue, Nov 13, 2018	17.80	17.90	17.76	17.88
2644	NASDAQ	AGNC	Mon, Nov 12, 2018	17.99	18.01	17.74	17.76
2643	NASDAQ	AGNC	Fri, Nov 9, 2018	17.82	18.10	17.80	18.08
2642	NASDAQ	AGNC	Thu, Nov 8, 2018	17.94	17.95	17.81	17.87
2641	NASDAQ	AGNC	Wed, Nov 7, 2018	17.87	17.99	17.75	17.94
2640	NASDAQ	AGNC	Tue, Nov 6, 2018	17.58	17.83	17.52	17.79
2639	NASDAQ	AGNC	Mon, Nov 5, 2018	17.69	17.75	17.55	17.57
2638	NASDAQ	AGNC	Fri, Nov 2, 2018	17.82	17.89	17.65	17.67
2637	NASDAQ	AGNC	Thu, Nov 1, 2018	17.84	17.86	17.68	17.84
2636	NASDAQ	AGNC	Wed, Oct 31, 2018	17.86	17.94	17.77	17.84
2635	NASDAQ	AGNC	Tue, Oct 30, 2018	17.87	17.98	17.73	17.84
2634	NASDAQ	AGNC	Mon, Oct 29, 2018	18.05	18.18	17.99	18.06
2633	NASDAQ	AGNC	Fri, Oct 26, 2018	17.98	18.07	17.82	17.98
2632	NASDAQ	AGNC	Thu, Oct 25, 2018	17.99	18.10	17.81	18.06
2631	NASDAQ	AGNC	Wed, Oct 24, 2018	17.63	18.06	17.58	17.84
2630	NASDAQ	AGNC	Tue, Oct 23, 2018	17.60	17.69	17.57	17.59
2629	NASDAQ	AGNC	Mon, Oct 22, 2018	17.88	17.93	17.68	17.68
2628	NASDAQ	AGNC	Fri, Oct 19, 2018	17.87	17.92	17.76	17.82
2627	NASDAQ	AGNC	Thu, Oct 18, 2018	17.96	18.00	17.85	17.90
2626	NASDAQ	AGNC	Wed, Oct 17, 2018	18.02	18.10	17.91	17.97
2625	NASDAQ	AGNC	Tue, Oct 16, 2018	17.84	18.04	17.76	18.00
2624	NASDAQ	AGNC	Mon, Oct 15, 2018	17.75	17.95	17.73	17.82
2623	NASDAQ	AGNC	Fri, Oct 12, 2018	18.00	18.04	17.71	17.76
2622	NASDAQ	AGNC	Thu, Oct 11, 2018	18.03	18.11	17.78	17.80
2621	NASDAQ	AGNC	Wed, Oct 10, 2018	18.20	18.35	18.05	18.06
2620	NASDAQ	AGNC	Tue, Oct 9, 2018	18.24	18.30	18.13	18.25
2619	NASDAQ	AGNC	Mon, Oct 8, 2018	18.10	18.30	18.08	18.25
2618	NASDAQ	AGNC	Fri, Oct 5, 2018	18.29	18.34	18.09	18.11
2617	NASDAQ	AGNC	Thu, Oct 4, 2018	18.41	18.44	18.22	18.28
2616	NASDAQ	AGNC	Wed, Oct 3, 2018	18.63	18.76	18.42	18.46
2615	NASDAQ	AGNC	Tue, Oct 2, 2018	18.61	18.74	18.58	18.64
2614	NASDAQ	AGNC	Mon, Oct 1, 2018	18.60	18.68	18.48	18.61
2613	NASDAQ	AGNC	Fri, Sep 28, 2018	18.60	18.65	18.51	18.63
2612	NASDAQ	AGNC	Thu, Sep 27, 2018	18.61	18.69	18.54	18.58
2611	NASDAQ	AGNC	Wed, Sep 26, 2018	18.84	18.85	18.71	18.71
2610	NASDAQ	AGNC	Tue, Sep 25, 2018	18.83	18.88	18.70	18.80
2609	NASDAQ	AGNC	Mon, Sep 24, 2018	18.90	18.91	18.75	18.77
2608	NASDAQ	AGNC	Fri, Sep 21, 2018	18.81	18.93	18.78	18.90
2607	NASDAQ	AGNC	Thu, Sep 20, 2018	18.78	18.80	18.69	18.77
2606	NASDAQ	AGNC	Wed, Sep 19, 2018	18.78	18.82	18.68	18.71
2605	NASDAQ	AGNC	Tue, Sep 18, 2018	18.82	18.88	18.69	18.77
2604	NASDAQ	AGNC	Mon, Sep 17, 2018	18.89	18.90	18.77	18.88
2603	NASDAQ	AGNC	Fri, Sep 14, 2018	18.95	18.98	18.84	18.89
2602	NASDAQ	AGNC	Thu, Sep 13, 2018	18.93	18.97	18.86	18.95
2601	NASDAQ	AGNC	Wed, Sep 12, 2018	19.05	19.06	18.68	18.84
2600	NASDAQ	AGNC	Tue, Sep 11, 2018	19.19	19.19	19.10	19.11
2599	NASDAQ	AGNC	Mon, Sep 10, 2018	19.17	19.22	19.10	19.19
2598	NASDAQ	AGNC	Fri, Sep 7, 2018	19.19	19.21	19.08	19.11
2597	NASDAQ	AGNC	Thu, Sep 6, 2018	19.14	19.26	19.13	19.18
2596	NASDAQ	AGNC	Wed, Sep 5, 2018	19.08	19.15	19.05	19.12
2595	NASDAQ	AGNC	Tue, Sep 4, 2018	19.00	19.13	19.00	19.04
2594	NASDAQ	AGNC	Fri, Aug 31, 2018	19.13	19.15	18.98	19.02
2593	NASDAQ	AGNC	Thu, Aug 30, 2018	19.24	19.24	19.10	19.14
2592	NASDAQ	AGNC	Wed, Aug 29, 2018	19.34	19.36	19.30	19.32
2591	NASDAQ	AGNC	Tue, Aug 28, 2018	19.33	19.37	19.27	19.32
2590	NASDAQ	AGNC	Mon, Aug 27, 2018	19.33	19.36	19.27	19.29
2589	NASDAQ	AGNC	Fri, Aug 24, 2018	19.30	19.33	19.24	19.30
2588	NASDAQ	AGNC	Thu, Aug 23, 2018	19.32	19.35	19.20	19.30
2587	NASDAQ	AGNC	Wed, Aug 22, 2018	19.37	19.38	19.25	19.29
2586	NASDAQ	AGNC	Tue, Aug 21, 2018	19.34	19.40	19.32	19.38
2585	NASDAQ	AGNC	Mon, Aug 20, 2018	19.31	19.36	19.28	19.34
2584	NASDAQ	AGNC	Fri, Aug 17, 2018	19.08	19.31	19.07	19.30
2583	NASDAQ	AGNC	Thu, Aug 16, 2018	19.04	19.14	19.00	19.06
2582	NASDAQ	AGNC	Wed, Aug 15, 2018	18.90	19.04	18.86	19.04
2581	NASDAQ	AGNC	Tue, Aug 14, 2018	19.00	19.09	18.91	18.93
2580	NASDAQ	AGNC	Mon, Aug 13, 2018	18.99	19.05	18.92	19.03
2579	NASDAQ	AGNC	Fri, Aug 10, 2018	18.94	19.05	18.94	18.99
2578	NASDAQ	AGNC	Thu, Aug 9, 2018	18.93	19.06	18.92	18.98
2577	NASDAQ	AGNC	Wed, Aug 8, 2018	18.81	18.90	18.72	18.88
2576	NASDAQ	AGNC	Tue, Aug 7, 2018	19.12	19.12	18.76	18.80
2575	NASDAQ	AGNC	Mon, Aug 6, 2018	19.15	19.16	19.05	19.09
2574	NASDAQ	AGNC	Fri, Aug 3, 2018	19.17	19.24	19.06	19.08
2573	NASDAQ	AGNC	Thu, Aug 2, 2018	18.95	19.21	18.94	19.16
2572	NASDAQ	AGNC	Wed, Aug 1, 2018	18.95	19.05	18.86	18.93
2571	NASDAQ	AGNC	Tue, Jul 31, 2018	19.50	19.72	19.44	19.47
2570	NASDAQ	AGNC	Mon, Jul 30, 2018	19.38	19.63	19.32	19.61
2569	NASDAQ	AGNC	Fri, Jul 27, 2018	19.44	19.52	19.33	19.48
2568	NASDAQ	AGNC	Thu, Jul 26, 2018	19.29	19.59	19.27	19.37
2567	NASDAQ	AGNC	Wed, Jul 25, 2018	19.18	19.28	19.16	19.25
2566	NASDAQ	AGNC	Tue, Jul 24, 2018	19.13	19.19	19.01	19.16
2565	NASDAQ	AGNC	Mon, Jul 23, 2018	19.15	19.25	19.10	19.11
2564	NASDAQ	AGNC	Fri, Jul 20, 2018	19.08	19.23	19.01	19.22
2563	NASDAQ	AGNC	Thu, Jul 19, 2018	19.08	19.19	19.04	19.13
2562	NASDAQ	AGNC	Wed, Jul 18, 2018	19.15	19.16	18.95	19.04
2561	NASDAQ	AGNC	Tue, Jul 17, 2018	19.04	19.15	19.01	19.14
2560	NASDAQ	AGNC	Mon, Jul 16, 2018	19.08	19.10	18.99	19.06
2559	NASDAQ	AGNC	Fri, Jul 13, 2018	19.06	19.14	19.01	19.06
2558	NASDAQ	AGNC	Thu, Jul 12, 2018	19.16	19.16	19.00	19.03
2557	NASDAQ	AGNC	Wed, Jul 11, 2018	19.04	19.18	19.02	19.13
2556	NASDAQ	AGNC	Tue, Jul 10, 2018	19.06	19.12	18.98	19.06
2555	NASDAQ	AGNC	Mon, Jul 9, 2018	19.11	19.12	18.92	19.02
2554	NASDAQ	AGNC	Fri, Jul 6, 2018	19.04	19.11	18.98	19.07
2553	NASDAQ	AGNC	Thu, Jul 5, 2018	18.96	19.04	18.90	19.04
2552	NASDAQ	AGNC	Tue, Jul 3, 2018	18.83	18.98	18.80	18.95
2551	NASDAQ	AGNC	Mon, Jul 2, 2018	18.60	18.85	18.60	18.83
2550	NASDAQ	AGNC	Fri, Jun 29, 2018	18.72	18.82	18.59	18.59
2549	NASDAQ	AGNC	Thu, Jun 28, 2018	18.52	18.76	18.46	18.76
2548	NASDAQ	AGNC	Wed, Jun 27, 2018	18.85	18.86	18.61	18.62
2547	NASDAQ	AGNC	Tue, Jun 26, 2018	18.90	18.94	18.80	18.81
2546	NASDAQ	AGNC	Mon, Jun 25, 2018	18.90	18.98	18.88	18.90
2545	NASDAQ	AGNC	Fri, Jun 22, 2018	18.90	19.00	18.87	18.90
2544	NASDAQ	AGNC	Thu, Jun 21, 2018	18.97	18.97	18.88	18.90
2543	NASDAQ	AGNC	Wed, Jun 20, 2018	18.93	19.04	18.89	18.94
2542	NASDAQ	AGNC	Tue, Jun 19, 2018	18.90	19.03	18.90	18.99
2541	NASDAQ	AGNC	Mon, Jun 18, 2018	18.90	19.00	18.86	18.94
2540	NASDAQ	AGNC	Fri, Jun 15, 2018	19.00	19.02	18.87	18.90
2539	NASDAQ	AGNC	Thu, Jun 14, 2018	18.82	19.01	18.81	19.00
2538	NASDAQ	AGNC	Wed, Jun 13, 2018	18.91	18.93	18.76	18.78
2537	NASDAQ	AGNC	Tue, Jun 12, 2018	18.94	19.00	18.87	18.91
2536	NASDAQ	AGNC	Mon, Jun 11, 2018	19.00	19.03	18.92	18.96
2535	NASDAQ	AGNC	Fri, Jun 8, 2018	18.90	19.00	18.86	18.98
2534	NASDAQ	AGNC	Thu, Jun 7, 2018	18.84	18.98	18.81	18.90
2533	NASDAQ	AGNC	Wed, Jun 6, 2018	18.88	18.89	18.76	18.83
2532	NASDAQ	AGNC	Tue, Jun 5, 2018	18.94	18.94	18.75	18.88
2531	NASDAQ	AGNC	Mon, Jun 4, 2018	19.01	19.03	18.82	18.89
2530	NASDAQ	AGNC	Fri, Jun 1, 2018	18.84	18.92	18.69	18.88
2529	NASDAQ	AGNC	Thu, May 31, 2018	19.26	19.26	18.79	18.82
2528	NASDAQ	AGNC	Wed, May 30, 2018	19.05	19.26	19.00	19.26
2527	NASDAQ	AGNC	Tue, May 29, 2018	19.09	19.24	19.00	19.17
2526	NASDAQ	AGNC	Fri, May 25, 2018	18.86	19.16	18.86	19.09
2525	NASDAQ	AGNC	Thu, May 24, 2018	18.61	19.01	18.60	18.90
2524	NASDAQ	AGNC	Wed, May 23, 2018	19.13	19.25	19.04	19.18
2523	NASDAQ	AGNC	Tue, May 22, 2018	19.10	19.23	19.05	19.11
2522	NASDAQ	AGNC	Mon, May 21, 2018	18.90	19.12	18.81	19.10
2521	NASDAQ	AGNC	Fri, May 18, 2018	18.88	18.94	18.82	18.89
2520	NASDAQ	AGNC	Thu, May 17, 2018	18.87	18.89	18.81	18.84
2519	NASDAQ	AGNC	Wed, May 16, 2018	18.87	18.99	18.84	18.88
2518	NASDAQ	AGNC	Tue, May 15, 2018	18.93	18.98	18.87	18.87
2517	NASDAQ	AGNC	Mon, May 14, 2018	19.04	19.10	18.96	18.97
2516	NASDAQ	AGNC	Fri, May 11, 2018	19.00	19.11	18.98	19.00
2515	NASDAQ	AGNC	Thu, May 10, 2018	18.90	19.06	18.85	19.01
2514	NASDAQ	AGNC	Wed, May 9, 2018	18.90	18.91	18.71	18.80
2513	NASDAQ	AGNC	Tue, May 8, 2018	19.14	19.16	18.75	18.80
2512	NASDAQ	AGNC	Mon, May 7, 2018	19.09	19.23	19.05	19.14
2511	NASDAQ	AGNC	Fri, May 4, 2018	18.81	19.13	18.78	19.05
2510	NASDAQ	AGNC	Thu, May 3, 2018	18.83	18.93	18.55	18.83
2509	NASDAQ	AGNC	Wed, May 2, 2018	18.85	18.95	18.72	18.74
2508	NASDAQ	AGNC	Tue, May 1, 2018	18.92	18.94	18.79	18.86
2507	NASDAQ	AGNC	Mon, Apr 30, 2018	19.03	19.10	18.90	18.92
2506	NASDAQ	AGNC	Fri, Apr 27, 2018	18.92	19.03	18.84	18.99
2505	NASDAQ	AGNC	Thu, Apr 26, 2018	18.85	19.12	18.85	19.09
2504	NASDAQ	AGNC	Wed, Apr 25, 2018	18.82	19.00	18.79	18.94
2503	NASDAQ	AGNC	Tue, Apr 24, 2018	18.85	18.96	18.75	18.86
2502	NASDAQ	AGNC	Mon, Apr 23, 2018	18.73	18.79	18.68	18.79
2501	NASDAQ	AGNC	Fri, Apr 20, 2018	18.76	18.83	18.56	18.66
2500	NASDAQ	AGNC	Thu, Apr 19, 2018	18.80	18.86	18.63	18.71
2499	NASDAQ	AGNC	Wed, Apr 18, 2018	18.80	18.90	18.76	18.76
2498	NASDAQ	AGNC	Tue, Apr 17, 2018	18.78	18.81	18.70	18.78
2497	NASDAQ	AGNC	Mon, Apr 16, 2018	18.64	18.78	18.49	18.74
2496	NASDAQ	AGNC	Fri, Apr 13, 2018	18.64	18.73	18.57	18.61
2495	NASDAQ	AGNC	Thu, Apr 12, 2018	18.79	18.83	18.61	18.62
2494	NASDAQ	AGNC	Wed, Apr 11, 2018	18.74	18.84	18.65	18.80
2493	NASDAQ	AGNC	Tue, Apr 10, 2018	18.95	18.97	18.74	18.74
2492	NASDAQ	AGNC	Mon, Apr 9, 2018	18.99	19.09	18.85	18.87
2491	NASDAQ	AGNC	Fri, Apr 6, 2018	18.81	19.07	18.81	18.95
2490	NASDAQ	AGNC	Thu, Apr 5, 2018	19.00	19.00	18.81	18.85
2489	NASDAQ	AGNC	Wed, Apr 4, 2018	18.85	18.99	18.79	18.94
2488	NASDAQ	AGNC	Tue, Apr 3, 2018	18.82	19.00	18.72	18.88
2487	NASDAQ	AGNC	Mon, Apr 2, 2018	18.90	18.94	18.64	18.75
2486	NASDAQ	AGNC	Thu, Mar 29, 2018	18.86	19.08	18.83	18.92
2485	NASDAQ	AGNC	Wed, Mar 28, 2018	18.69	18.89	18.58	18.81
2484	NASDAQ	AGNC	Tue, Mar 27, 2018	18.84	19.04	18.73	18.98
2483	NASDAQ	AGNC	Mon, Mar 26, 2018	18.72	18.95	18.67	18.85
2482	NASDAQ	AGNC	Fri, Mar 23, 2018	18.77	18.89	18.66	18.70
2481	NASDAQ	AGNC	Thu, Mar 22, 2018	18.64	18.91	18.63	18.76
2480	NASDAQ	AGNC	Wed, Mar 21, 2018	18.78	18.92	18.68	18.72
2479	NASDAQ	AGNC	Tue, Mar 20, 2018	18.70	18.84	18.67	18.74
2478	NASDAQ	AGNC	Mon, Mar 19, 2018	18.84	18.88	18.56	18.71
2477	NASDAQ	AGNC	Fri, Mar 16, 2018	18.81	18.97	18.71	18.92
2476	NASDAQ	AGNC	Thu, Mar 15, 2018	18.75	18.81	18.52	18.74
2475	NASDAQ	AGNC	Wed, Mar 14, 2018	18.80	19.00	18.78	18.80
2474	NASDAQ	AGNC	Tue, Mar 13, 2018	18.71	18.87	18.71	18.79
2473	NASDAQ	AGNC	Mon, Mar 12, 2018	18.48	18.78	18.48	18.65
2472	NASDAQ	AGNC	Fri, Mar 9, 2018	18.58	18.60	18.35	18.50
2471	NASDAQ	AGNC	Thu, Mar 8, 2018	18.45	18.60	18.38	18.56
2470	NASDAQ	AGNC	Wed, Mar 7, 2018	18.33	18.55	18.33	18.44
2469	NASDAQ	AGNC	Tue, Mar 6, 2018	18.30	18.41	18.21	18.39
2468	NASDAQ	AGNC	Mon, Mar 5, 2018	18.20	18.44	18.17	18.31
2467	NASDAQ	AGNC	Fri, Mar 2, 2018	18.01	18.20	17.86	18.17
2466	NASDAQ	AGNC	Thu, Mar 1, 2018	18.00	18.20	17.84	17.98
2465	NASDAQ	AGNC	Wed, Feb 28, 2018	18.37	18.43	17.91	17.94
2464	NASDAQ	AGNC	Tue, Feb 27, 2018	18.75	18.90	18.34	18.38
2463	NASDAQ	AGNC	Mon, Feb 26, 2018	18.97	19.04	18.79	18.98
2462	NASDAQ	AGNC	Fri, Feb 23, 2018	18.68	18.90	18.67	18.84
2461	NASDAQ	AGNC	Thu, Feb 22, 2018	18.69	18.70	18.46	18.60
2460	NASDAQ	AGNC	Wed, Feb 21, 2018	18.85	19.06	18.59	18.59
2459	NASDAQ	AGNC	Tue, Feb 20, 2018	19.35	19.40	18.78	18.83
2458	NASDAQ	AGNC	Fri, Feb 16, 2018	19.24	19.49	19.18	19.39
2457	NASDAQ	AGNC	Thu, Feb 15, 2018	18.95	19.34	18.94	19.25
2456	NASDAQ	AGNC	Wed, Feb 14, 2018	18.85	19.00	18.80	18.87
2455	NASDAQ	AGNC	Tue, Feb 13, 2018	18.82	19.00	18.66	18.94
2454	NASDAQ	AGNC	Mon, Feb 12, 2018	18.68	18.88	18.57	18.86
2453	NASDAQ	AGNC	Fri, Feb 9, 2018	18.59	18.77	18.38	18.58
2452	NASDAQ	AGNC	Thu, Feb 8, 2018	18.55	18.85	18.45	18.48
2451	NASDAQ	AGNC	Wed, Feb 7, 2018	18.71	19.06	18.58	18.58
2450	NASDAQ	AGNC	Tue, Feb 6, 2018	18.02	18.87	17.94	18.68
2449	NASDAQ	AGNC	Mon, Feb 5, 2018	18.40	18.46	18.01	18.24
2448	NASDAQ	AGNC	Fri, Feb 2, 2018	18.82	18.87	18.46	18.48
2447	NASDAQ	AGNC	Thu, Feb 1, 2018	18.65	19.18	18.61	18.81
2446	NASDAQ	AGNC	Wed, Jan 31, 2018	19.13	19.24	18.57	18.79
2445	NASDAQ	AGNC	Tue, Jan 30, 2018	18.98	19.17	18.97	19.10
2444	NASDAQ	AGNC	Mon, Jan 29, 2018	19.48	19.52	19.11	19.19
2443	NASDAQ	AGNC	Fri, Jan 26, 2018	19.62	19.67	19.37	19.52
2442	NASDAQ	AGNC	Thu, Jan 25, 2018	19.75	19.75	19.47	19.60
2441	NASDAQ	AGNC	Wed, Jan 24, 2018	19.74	19.76	19.59	19.72
2440	NASDAQ	AGNC	Tue, Jan 23, 2018	19.48	19.73	19.48	19.69
2439	NASDAQ	AGNC	Mon, Jan 22, 2018	19.59	19.65	19.46	19.48
2438	NASDAQ	AGNC	Fri, Jan 19, 2018	19.28	19.61	19.28	19.58
2437	NASDAQ	AGNC	Thu, Jan 18, 2018	19.53	19.59	19.28	19.29
2436	NASDAQ	AGNC	Wed, Jan 17, 2018	19.48	19.66	19.47	19.57
2435	NASDAQ	AGNC	Tue, Jan 16, 2018	19.60	19.77	19.47	19.48
2434	NASDAQ	AGNC	Fri, Jan 12, 2018	19.78	19.85	19.47	19.59
2433	NASDAQ	AGNC	Thu, Jan 11, 2018	19.57	19.78	19.55	19.76
2432	NASDAQ	AGNC	Wed, Jan 10, 2018	19.70	19.75	19.34	19.66
2431	NASDAQ	AGNC	Tue, Jan 9, 2018	19.90	19.95	19.73	19.78
2430	NASDAQ	AGNC	Mon, Jan 8, 2018	19.85	19.93	19.75	19.87
2429	NASDAQ	AGNC	Fri, Jan 5, 2018	19.74	19.89	19.67	19.85
2428	NASDAQ	AGNC	Thu, Jan 4, 2018	19.64	19.79	19.54	19.72
2427	NASDAQ	AGNC	Wed, Jan 3, 2018	19.93	20.06	19.60	19.62
2426	NASDAQ	AGNC	Tue, Jan 2, 2018	20.26	20.26	19.82	19.94
2425	NASDAQ	AGNC	Fri, Dec 29, 2017	20.32	20.33	20.12	20.19
2424	NASDAQ	AGNC	Thu, Dec 28, 2017	20.14	20.34	20.01	20.34
2423	NASDAQ	AGNC	Wed, Dec 27, 2017	20.27	20.37	20.17	20.27
2422	NASDAQ	AGNC	Tue, Dec 26, 2017	20.23	20.34	20.18	20.22
2421	NASDAQ	AGNC	Fri, Dec 22, 2017	20.19	20.28	20.14	20.22
2420	NASDAQ	AGNC	Thu, Dec 21, 2017	20.17	20.28	20.11	20.19
2419	NASDAQ	AGNC	Wed, Dec 20, 2017	20.06	20.20	19.88	20.13
2418	NASDAQ	AGNC	Tue, Dec 19, 2017	20.52	20.61	20.02	20.02
2417	NASDAQ	AGNC	Mon, Dec 18, 2017	20.69	20.84	20.45	20.51
2416	NASDAQ	AGNC	Fri, Dec 15, 2017	20.48	20.72	20.45	20.63
2415	NASDAQ	AGNC	Thu, Dec 14, 2017	20.35	20.44	20.27	20.42
2414	NASDAQ	AGNC	Wed, Dec 13, 2017	20.28	20.54	20.21	20.31
2413	NASDAQ	AGNC	Tue, Dec 12, 2017	20.25	20.36	20.24	20.28
2412	NASDAQ	AGNC	Mon, Dec 11, 2017	20.36	20.38	20.24	20.31
2411	NASDAQ	AGNC	Fri, Dec 8, 2017	20.45	20.45	20.19	20.37
2410	NASDAQ	AGNC	Thu, Dec 7, 2017	20.24	20.44	20.23	20.40
2409	NASDAQ	AGNC	Wed, Dec 6, 2017	20.31	20.39	20.13	20.26
2408	NASDAQ	AGNC	Tue, Dec 5, 2017	20.32	20.37	20.17	20.36
2407	NASDAQ	AGNC	Mon, Dec 4, 2017	20.17	20.40	20.13	20.32
2406	NASDAQ	AGNC	Fri, Dec 1, 2017	19.91	20.04	19.75	20.02
2405	NASDAQ	AGNC	Thu, Nov 30, 2017	20.10	20.14	19.76	19.90
2404	NASDAQ	AGNC	Wed, Nov 29, 2017	20.07	20.25	19.96	20.07
2403	NASDAQ	AGNC	Tue, Nov 28, 2017	20.23	20.33	20.15	20.28
2402	NASDAQ	AGNC	Mon, Nov 27, 2017	20.27	20.35	20.18	20.24
2401	NASDAQ	AGNC	Fri, Nov 24, 2017	20.49	20.54	20.18	20.24
2400	NASDAQ	AGNC	Wed, Nov 22, 2017	20.24	20.50	20.19	20.42
2399	NASDAQ	AGNC	Tue, Nov 21, 2017	20.13	20.30	20.10	20.21
2398	NASDAQ	AGNC	Mon, Nov 20, 2017	19.86	20.11	19.84	20.07
2397	NASDAQ	AGNC	Fri, Nov 17, 2017	19.74	19.87	19.72	19.82
2396	NASDAQ	AGNC	Thu, Nov 16, 2017	19.71	19.79	19.66	19.76
2395	NASDAQ	AGNC	Wed, Nov 15, 2017	19.88	19.91	19.63	19.63
2394	NASDAQ	AGNC	Tue, Nov 14, 2017	19.82	19.95	19.76	19.94
2393	NASDAQ	AGNC	Mon, Nov 13, 2017	19.54	19.85	19.51	19.82
2392	NASDAQ	AGNC	Fri, Nov 10, 2017	19.65	19.82	19.46	19.55
2391	NASDAQ	AGNC	Thu, Nov 9, 2017	19.77	19.94	19.60	19.65
2390	NASDAQ	AGNC	Wed, Nov 8, 2017	19.66	19.95	19.64	19.73
2389	NASDAQ	AGNC	Tue, Nov 7, 2017	19.36	19.79	19.26	19.57
2388	NASDAQ	AGNC	Mon, Nov 6, 2017	19.73	19.75	19.37	19.43
2387	NASDAQ	AGNC	Fri, Nov 3, 2017	19.85	19.85	19.66	19.78
2386	NASDAQ	AGNC	Thu, Nov 2, 2017	20.22	20.25	19.74	19.85
2385	NASDAQ	AGNC	Wed, Nov 1, 2017	20.16	20.23	20.05	20.20
2384	NASDAQ	AGNC	Tue, Oct 31, 2017	20.30	20.41	20.11	20.13
2383	NASDAQ	AGNC	Mon, Oct 30, 2017	20.57	20.63	20.27	20.31
2382	NASDAQ	AGNC	Fri, Oct 27, 2017	20.56	20.81	20.25	20.68
2381	NASDAQ	AGNC	Thu, Oct 26, 2017	21.56	21.60	20.50	20.53
2380	NASDAQ	AGNC	Wed, Oct 25, 2017	21.59	21.63	21.15	21.44
2379	NASDAQ	AGNC	Tue, Oct 24, 2017	21.63	21.72	21.56	21.62
2378	NASDAQ	AGNC	Mon, Oct 23, 2017	21.83	21.85	21.50	21.63
2377	NASDAQ	AGNC	Fri, Oct 20, 2017	21.79	21.80	21.57	21.79
2376	NASDAQ	AGNC	Thu, Oct 19, 2017	21.80	21.83	21.75	21.79
2375	NASDAQ	AGNC	Wed, Oct 18, 2017	21.83	21.90	21.81	21.81
2374	NASDAQ	AGNC	Tue, Oct 17, 2017	21.85	21.89	21.79	21.85
2373	NASDAQ	AGNC	Mon, Oct 16, 2017	21.83	21.85	21.71	21.76
2372	NASDAQ	AGNC	Fri, Oct 13, 2017	21.62	21.84	21.62	21.76
2371	NASDAQ	AGNC	Thu, Oct 12, 2017	21.50	21.64	21.49	21.56
2370	NASDAQ	AGNC	Wed, Oct 11, 2017	21.44	21.51	21.41	21.50
2369	NASDAQ	AGNC	Tue, Oct 10, 2017	21.56	21.58	21.40	21.44
2368	NASDAQ	AGNC	Mon, Oct 9, 2017	21.49	21.59	21.47	21.50
2367	NASDAQ	AGNC	Fri, Oct 6, 2017	21.66	21.66	21.32	21.46
2366	NASDAQ	AGNC	Thu, Oct 5, 2017	21.78	21.88	21.73	21.80
2365	NASDAQ	AGNC	Wed, Oct 4, 2017	21.67	21.80	21.59	21.77
2364	NASDAQ	AGNC	Tue, Oct 3, 2017	21.70	21.82	21.67	21.74
2363	NASDAQ	AGNC	Mon, Oct 2, 2017	21.72	21.82	21.61	21.70
2362	NASDAQ	AGNC	Fri, Sep 29, 2017	21.60	21.74	21.54	21.68
2361	NASDAQ	AGNC	Thu, Sep 28, 2017	21.58	21.65	21.31	21.64
2360	NASDAQ	AGNC	Wed, Sep 27, 2017	21.87	21.94	21.55	21.76
2359	NASDAQ	AGNC	Tue, Sep 26, 2017	21.75	21.92	21.65	21.84
2358	NASDAQ	AGNC	Mon, Sep 25, 2017	21.61	21.76	21.50	21.71
2357	NASDAQ	AGNC	Fri, Sep 22, 2017	21.48	21.68	21.43	21.60
2356	NASDAQ	AGNC	Thu, Sep 21, 2017	21.39	21.53	21.29	21.40
2355	NASDAQ	AGNC	Wed, Sep 20, 2017	21.49	21.60	21.28	21.36
2354	NASDAQ	AGNC	Tue, Sep 19, 2017	21.38	21.55	21.38	21.44
2353	NASDAQ	AGNC	Mon, Sep 18, 2017	21.18	21.38	21.16	21.35
2352	NASDAQ	AGNC	Fri, Sep 15, 2017	21.00	21.18	20.95	21.11
2351	NASDAQ	AGNC	Thu, Sep 14, 2017	21.00	21.04	20.82	21.00
2350	NASDAQ	AGNC	Wed, Sep 13, 2017	20.89	21.07	20.89	20.95
2349	NASDAQ	AGNC	Tue, Sep 12, 2017	21.50	21.53	21.41	21.50
2348	NASDAQ	AGNC	Mon, Sep 11, 2017	21.33	21.52	21.27	21.51
2347	NASDAQ	AGNC	Fri, Sep 8, 2017	21.35	21.40	21.21	21.36
2346	NASDAQ	AGNC	Thu, Sep 7, 2017	21.27	21.35	21.17	21.35
2345	NASDAQ	AGNC	Wed, Sep 6, 2017	21.38	21.41	21.24	21.25
2344	NASDAQ	AGNC	Tue, Sep 5, 2017	21.46	21.57	21.24	21.27
2343	NASDAQ	AGNC	Fri, Sep 1, 2017	21.54	21.57	21.43	21.45
2342	NASDAQ	AGNC	Thu, Aug 31, 2017	21.27	21.54	21.26	21.54
2341	NASDAQ	AGNC	Wed, Aug 30, 2017	21.21	21.32	21.20	21.22
2340	NASDAQ	AGNC	Tue, Aug 29, 2017	21.47	21.55	21.20	21.20
2339	NASDAQ	AGNC	Mon, Aug 28, 2017	21.64	21.69	21.57	21.67
2338	NASDAQ	AGNC	Fri, Aug 25, 2017	21.75	21.75	21.57	21.64
2337	NASDAQ	AGNC	Thu, Aug 24, 2017	21.60	21.70	21.51	21.66
2336	NASDAQ	AGNC	Wed, Aug 23, 2017	21.53	21.64	21.51	21.53
2335	NASDAQ	AGNC	Tue, Aug 22, 2017	21.43	21.62	21.41	21.55
2334	NASDAQ	AGNC	Mon, Aug 21, 2017	21.48	21.48	21.33	21.41
2333	NASDAQ	AGNC	Fri, Aug 18, 2017	21.39	21.51	21.31	21.43
2332	NASDAQ	AGNC	Thu, Aug 17, 2017	21.50	21.51	21.36	21.39
2331	NASDAQ	AGNC	Wed, Aug 16, 2017	21.48	21.64	21.45	21.50
2330	NASDAQ	AGNC	Tue, Aug 15, 2017	21.42	21.51	21.31	21.48
2329	NASDAQ	AGNC	Mon, Aug 14, 2017	21.39	21.57	21.29	21.41
2328	NASDAQ	AGNC	Fri, Aug 11, 2017	21.20	21.35	21.07	21.34
2327	NASDAQ	AGNC	Thu, Aug 10, 2017	21.30	21.40	21.18	21.25
2326	NASDAQ	AGNC	Wed, Aug 9, 2017	21.08	21.40	21.05	21.31
2325	NASDAQ	AGNC	Tue, Aug 8, 2017	21.09	21.15	21.00	21.10
2324	NASDAQ	AGNC	Mon, Aug 7, 2017	21.03	21.10	20.92	21.07
2323	NASDAQ	AGNC	Fri, Aug 4, 2017	21.16	21.16	20.91	20.99
2322	NASDAQ	AGNC	Thu, Aug 3, 2017	21.11	21.22	20.99	21.15
2321	NASDAQ	AGNC	Wed, Aug 2, 2017	21.24	21.24	21.11	21.15
2320	NASDAQ	AGNC	Tue, Aug 1, 2017	21.18	21.23	21.09	21.20
2319	NASDAQ	AGNC	Mon, Jul 31, 2017	21.16	21.21	21.08	21.18
2318	NASDAQ	AGNC	Fri, Jul 28, 2017	21.18	21.18	20.92	21.09
2317	NASDAQ	AGNC	Thu, Jul 27, 2017	21.24	21.25	20.76	21.19
2316	NASDAQ	AGNC	Wed, Jul 26, 2017	21.10	21.25	21.08	21.17
2315	NASDAQ	AGNC	Tue, Jul 25, 2017	21.16	21.25	20.98	21.06
2314	NASDAQ	AGNC	Mon, Jul 24, 2017	21.17	21.30	21.13	21.16
2313	NASDAQ	AGNC	Fri, Jul 21, 2017	21.03	21.21	20.91	21.16
2312	NASDAQ	AGNC	Thu, Jul 20, 2017	21.07	21.18	20.95	21.00
2311	NASDAQ	AGNC	Wed, Jul 19, 2017	21.20	21.22	21.04	21.07
2310	NASDAQ	AGNC	Tue, Jul 18, 2017	21.39	21.39	21.04	21.22
2309	NASDAQ	AGNC	Mon, Jul 17, 2017	21.61	21.69	21.45	21.47
2308	NASDAQ	AGNC	Fri, Jul 14, 2017	21.41	21.67	21.40	21.61
2307	NASDAQ	AGNC	Thu, Jul 13, 2017	21.70	21.71	21.26	21.38
2306	NASDAQ	AGNC	Wed, Jul 12, 2017	21.60	21.76	21.53	21.63
2305	NASDAQ	AGNC	Tue, Jul 11, 2017	21.53	21.64	21.42	21.52
2304	NASDAQ	AGNC	Mon, Jul 10, 2017	21.41	21.67	21.40	21.45
2303	NASDAQ	AGNC	Fri, Jul 7, 2017	21.65	21.66	21.30	21.37
2302	NASDAQ	AGNC	Thu, Jul 6, 2017	21.65	21.71	21.54	21.62
2301	NASDAQ	AGNC	Wed, Jul 5, 2017	21.70	21.94	21.62	21.70
2300	NASDAQ	AGNC	Mon, Jul 3, 2017	21.34	21.67	21.30	21.64
2299	NASDAQ	AGNC	Fri, Jun 30, 2017	21.30	21.41	21.25	21.29
2298	NASDAQ	AGNC	Thu, Jun 29, 2017	21.48	21.52	21.16	21.29
2297	NASDAQ	AGNC	Wed, Jun 28, 2017	21.62	21.70	21.28	21.54
2296	NASDAQ	AGNC	Tue, Jun 27, 2017	22.28	22.31	21.69	21.70
2295	NASDAQ	AGNC	Mon, Jun 26, 2017	22.29	22.34	22.17	22.28
2294	NASDAQ	AGNC	Fri, Jun 23, 2017	22.21	22.28	22.13	22.21
2293	NASDAQ	AGNC	Thu, Jun 22, 2017	22.02	22.20	22.02	22.16
2292	NASDAQ	AGNC	Wed, Jun 21, 2017	22.10	22.20	21.92	21.95
2291	NASDAQ	AGNC	Tue, Jun 20, 2017	22.09	22.15	21.91	21.99
2290	NASDAQ	AGNC	Mon, Jun 19, 2017	22.15	22.25	22.01	22.06
2289	NASDAQ	AGNC	Fri, Jun 16, 2017	21.85	22.08	21.84	22.05
2288	NASDAQ	AGNC	Thu, Jun 15, 2017	21.50	21.88	21.41	21.84
2287	NASDAQ	AGNC	Wed, Jun 14, 2017	21.39	21.72	21.36	21.64
2286	NASDAQ	AGNC	Tue, Jun 13, 2017	21.36	21.41	21.23	21.37
2285	NASDAQ	AGNC	Mon, Jun 12, 2017	21.25	21.42	21.15	21.30
2284	NASDAQ	AGNC	Fri, Jun 9, 2017	21.10	21.41	21.06	21.35
2283	NASDAQ	AGNC	Thu, Jun 8, 2017	20.99	21.19	20.89	21.16
2282	NASDAQ	AGNC	Wed, Jun 7, 2017	21.00	21.07	20.83	20.96
2281	NASDAQ	AGNC	Tue, Jun 6, 2017	20.86	20.96	20.77	20.93
2280	NASDAQ	AGNC	Mon, Jun 5, 2017	20.84	20.87	20.74	20.84
2279	NASDAQ	AGNC	Fri, Jun 2, 2017	20.91	20.99	20.83	20.85
2278	NASDAQ	AGNC	Thu, Jun 1, 2017	20.78	21.08	20.71	20.91
2277	NASDAQ	AGNC	Wed, May 31, 2017	20.54	20.80	20.51	20.79
2276	NASDAQ	AGNC	Tue, May 30, 2017	20.52	20.58	20.44	20.54
2275	NASDAQ	AGNC	Fri, May 26, 2017	20.53	20.56	20.29	20.53
2274	NASDAQ	AGNC	Thu, May 25, 2017	20.67	20.74	20.55	20.66
2273	NASDAQ	AGNC	Wed, May 24, 2017	20.57	20.65	20.47	20.57
2272	NASDAQ	AGNC	Tue, May 23, 2017	20.35	20.60	20.35	20.53
2271	NASDAQ	AGNC	Mon, May 22, 2017	20.20	20.47	20.17	20.39
2270	NASDAQ	AGNC	Fri, May 19, 2017	20.03	20.16	19.96	20.15
2269	NASDAQ	AGNC	Thu, May 18, 2017	20.11	20.23	19.97	20.00
2268	NASDAQ	AGNC	Wed, May 17, 2017	20.05	20.23	20.03	20.16
2267	NASDAQ	AGNC	Tue, May 16, 2017	20.13	20.30	20.03	20.04
2266	NASDAQ	AGNC	Mon, May 15, 2017	20.00	20.13	19.98	20.09
2265	NASDAQ	AGNC	Fri, May 12, 2017	20.05	20.10	19.90	20.00
2264	NASDAQ	AGNC	Thu, May 11, 2017	19.90	19.97	19.85	19.96
2263	NASDAQ	AGNC	Wed, May 10, 2017	19.68	19.95	19.66	19.88
2262	NASDAQ	AGNC	Tue, May 9, 2017	20.08	20.20	19.57	19.66
2261	NASDAQ	AGNC	Mon, May 8, 2017	20.30	20.34	19.98	20.05
2260	NASDAQ	AGNC	Fri, May 5, 2017	20.05	20.32	20.04	20.19
2259	NASDAQ	AGNC	Thu, May 4, 2017	20.10	20.16	19.84	20.00
2258	NASDAQ	AGNC	Wed, May 3, 2017	20.51	20.61	20.11	20.13
2257	NASDAQ	AGNC	Tue, May 2, 2017	20.56	20.65	20.43	20.50
2256	NASDAQ	AGNC	Mon, May 1, 2017	21.14	21.42	21.11	21.17
2255	NASDAQ	AGNC	Fri, Apr 28, 2017	21.37	21.40	21.02	21.07
2254	NASDAQ	AGNC	Thu, Apr 27, 2017	20.80	21.37	20.76	21.35
2253	NASDAQ	AGNC	Wed, Apr 26, 2017	20.70	20.85	20.64	20.80
2252	NASDAQ	AGNC	Tue, Apr 25, 2017	20.83	20.94	20.75	20.87
2251	NASDAQ	AGNC	Mon, Apr 24, 2017	20.86	20.91	20.61	20.84
2250	NASDAQ	AGNC	Fri, Apr 21, 2017	20.72	20.86	20.66	20.79
2249	NASDAQ	AGNC	Thu, Apr 20, 2017	20.69	20.70	20.44	20.66
2248	NASDAQ	AGNC	Wed, Apr 19, 2017	20.67	20.69	20.44	20.63
2247	NASDAQ	AGNC	Tue, Apr 18, 2017	20.60	20.68	20.51	20.63
2246	NASDAQ	AGNC	Mon, Apr 17, 2017	20.33	20.62	20.30	20.62
2245	NASDAQ	AGNC	Thu, Apr 13, 2017	20.15	20.35	20.07	20.27
2244	NASDAQ	AGNC	Wed, Apr 12, 2017	20.10	20.18	20.06	20.09
2243	NASDAQ	AGNC	Tue, Apr 11, 2017	19.98	20.15	19.88	20.10
2242	NASDAQ	AGNC	Mon, Apr 10, 2017	20.10	20.11	19.98	20.05
2241	NASDAQ	AGNC	Fri, Apr 7, 2017	20.19	20.21	20.02	20.05
2240	NASDAQ	AGNC	Thu, Apr 6, 2017	20.17	20.17	19.99	20.09
2239	NASDAQ	AGNC	Wed, Apr 5, 2017	20.25	20.27	20.12	20.19
2238	NASDAQ	AGNC	Tue, Apr 4, 2017	20.07	20.26	20.01	20.21
2237	NASDAQ	AGNC	Mon, Apr 3, 2017	19.91	20.07	19.85	20.05
2236	NASDAQ	AGNC	Fri, Mar 31, 2017	19.91	20.02	19.86	19.89
2235	NASDAQ	AGNC	Thu, Mar 30, 2017	19.81	19.95	19.81	19.95
2234	NASDAQ	AGNC	Wed, Mar 29, 2017	19.77	19.94	19.70	19.90
2233	NASDAQ	AGNC	Tue, Mar 28, 2017	19.90	19.98	19.80	19.93
2232	NASDAQ	AGNC	Mon, Mar 27, 2017	19.72	19.85	19.68	19.85
2231	NASDAQ	AGNC	Fri, Mar 24, 2017	19.85	19.89	19.69	19.73
2230	NASDAQ	AGNC	Thu, Mar 23, 2017	19.85	19.95	19.79	19.87
2229	NASDAQ	AGNC	Wed, Mar 22, 2017	19.80	19.90	19.75	19.84
2228	NASDAQ	AGNC	Tue, Mar 21, 2017	19.79	19.84	19.65	19.79
2227	NASDAQ	AGNC	Mon, Mar 20, 2017	19.70	19.87	19.68	19.71
2226	NASDAQ	AGNC	Fri, Mar 17, 2017	19.57	19.75	19.57	19.67
2225	NASDAQ	AGNC	Thu, Mar 16, 2017	19.54	19.60	19.41	19.56
2224	NASDAQ	AGNC	Wed, Mar 15, 2017	19.21	19.53	19.18	19.51
2223	NASDAQ	AGNC	Tue, Mar 14, 2017	19.22	19.26	19.08	19.12
2222	NASDAQ	AGNC	Mon, Mar 13, 2017	19.32	19.49	19.18	19.24
2221	NASDAQ	AGNC	Fri, Mar 10, 2017	19.17	19.42	19.16	19.34
2220	NASDAQ	AGNC	Thu, Mar 9, 2017	19.17	19.39	19.04	19.11
2219	NASDAQ	AGNC	Wed, Mar 8, 2017	19.51	19.54	19.09	19.11
2218	NASDAQ	AGNC	Tue, Mar 7, 2017	19.46	19.58	19.43	19.49
2217	NASDAQ	AGNC	Mon, Mar 6, 2017	19.56	19.56	19.43	19.52
2216	NASDAQ	AGNC	Fri, Mar 3, 2017	19.42	19.56	19.37	19.56
2215	NASDAQ	AGNC	Thu, Mar 2, 2017	19.39	19.48	19.36	19.40
2214	NASDAQ	AGNC	Wed, Mar 1, 2017	19.51	19.65	19.33	19.39
2213	NASDAQ	AGNC	Tue, Feb 28, 2017	19.50	19.64	19.47	19.63
2212	NASDAQ	AGNC	Mon, Feb 27, 2017	19.50	19.63	19.50	19.53
2211	NASDAQ	AGNC	Fri, Feb 24, 2017	19.45	19.63	19.42	19.54
2210	NASDAQ	AGNC	Thu, Feb 23, 2017	19.54	19.69	19.52	19.64
2209	NASDAQ	AGNC	Wed, Feb 22, 2017	19.53	19.58	19.45	19.50
2208	NASDAQ	AGNC	Tue, Feb 21, 2017	19.55	19.56	19.40	19.53
2207	NASDAQ	AGNC	Fri, Feb 17, 2017	19.47	19.56	19.35	19.49
2206	NASDAQ	AGNC	Thu, Feb 16, 2017	19.28	19.60	19.28	19.46
2205	NASDAQ	AGNC	Wed, Feb 15, 2017	19.30	19.33	19.16	19.32
2204	NASDAQ	AGNC	Tue, Feb 14, 2017	19.42	19.47	19.17	19.29
2203	NASDAQ	AGNC	Mon, Feb 13, 2017	19.18	19.41	19.16	19.40
2202	NASDAQ	AGNC	Fri, Feb 10, 2017	19.09	19.22	19.09	19.17
2201	NASDAQ	AGNC	Thu, Feb 9, 2017	19.19	19.23	19.08	19.10
2200	NASDAQ	AGNC	Wed, Feb 8, 2017	19.10	19.16	19.02	19.16
2199	NASDAQ	AGNC	Tue, Feb 7, 2017	19.20	19.28	19.03	19.03
2198	NASDAQ	AGNC	Mon, Feb 6, 2017	18.96	19.21	18.95	19.20
2197	NASDAQ	AGNC	Fri, Feb 3, 2017	18.95	19.00	18.80	18.94
2196	NASDAQ	AGNC	Thu, Feb 2, 2017	18.57	18.97	18.50	18.83
2195	NASDAQ	AGNC	Wed, Feb 1, 2017	18.65	18.72	18.41	18.56
2194	NASDAQ	AGNC	Tue, Jan 31, 2017	18.94	18.95	18.50	18.67
2193	NASDAQ	AGNC	Mon, Jan 30, 2017	18.82	18.95	18.80	18.92
2192	NASDAQ	AGNC	Fri, Jan 27, 2017	18.91	18.94	18.80	18.93
2191	NASDAQ	AGNC	Thu, Jan 26, 2017	19.09	19.14	19.02	19.05
2190	NASDAQ	AGNC	Wed, Jan 25, 2017	19.24	19.24	19.05	19.11
2189	NASDAQ	AGNC	Tue, Jan 24, 2017	19.15	19.23	19.04	19.20
2188	NASDAQ	AGNC	Mon, Jan 23, 2017	18.96	19.19	18.93	19.10
2187	NASDAQ	AGNC	Fri, Jan 20, 2017	18.97	19.00	18.88	18.95
2186	NASDAQ	AGNC	Thu, Jan 19, 2017	19.00	19.03	18.96	19.00
2185	NASDAQ	AGNC	Wed, Jan 18, 2017	18.97	19.14	18.96	18.99
2184	NASDAQ	AGNC	Tue, Jan 17, 2017	18.87	19.08	18.87	18.96
2183	NASDAQ	AGNC	Fri, Jan 13, 2017	18.90	18.93	18.67	18.84
2182	NASDAQ	AGNC	Thu, Jan 12, 2017	18.77	18.92	18.75	18.87
2181	NASDAQ	AGNC	Wed, Jan 11, 2017	18.80	18.88	18.63	18.81
2180	NASDAQ	AGNC	Tue, Jan 10, 2017	18.92	18.92	18.57	18.75
2179	NASDAQ	AGNC	Mon, Jan 9, 2017	18.91	19.04	18.79	18.87
2178	NASDAQ	AGNC	Fri, Jan 6, 2017	18.91	19.03	18.85	18.87
2177	NASDAQ	AGNC	Thu, Jan 5, 2017	18.90	18.95	18.82	18.94
2176	NASDAQ	AGNC	Wed, Jan 4, 2017	18.65	18.92	18.60	18.90
2175	NASDAQ	AGNC	Tue, Jan 3, 2017	18.11	18.57	18.10	18.57
2174	NASDAQ	AGNC	Fri, Dec 30, 2016	18.16	18.20	18.03	18.13
2173	NASDAQ	AGNC	Thu, Dec 29, 2016	17.91	18.22	17.86	18.16
2172	NASDAQ	AGNC	Wed, Dec 28, 2016	17.93	17.96	17.76	17.91
2171	NASDAQ	AGNC	Tue, Dec 27, 2016	18.18	18.23	18.03	18.09
2170	NASDAQ	AGNC	Fri, Dec 23, 2016	18.30	18.30	17.99	18.15
2169	NASDAQ	AGNC	Thu, Dec 22, 2016	18.16	18.26	18.06	18.17
2168	NASDAQ	AGNC	Wed, Dec 21, 2016	18.08	18.20	18.00	18.09
2167	NASDAQ	AGNC	Tue, Dec 20, 2016	18.25	18.30	18.05	18.08
2166	NASDAQ	AGNC	Mon, Dec 19, 2016	17.98	18.25	17.91	18.25
2165	NASDAQ	AGNC	Fri, Dec 16, 2016	17.61	17.90	17.58	17.87
2164	NASDAQ	AGNC	Thu, Dec 15, 2016	17.65	17.75	17.30	17.53
2163	NASDAQ	AGNC	Wed, Dec 14, 2016	18.01	18.24	17.80	17.89
2162	NASDAQ	AGNC	Tue, Dec 13, 2016	18.30	18.35	17.97	17.99
2161	NASDAQ	AGNC	Mon, Dec 12, 2016	18.46	18.57	18.25	18.33
2160	NASDAQ	AGNC	Fri, Dec 9, 2016	18.50	18.63	18.43	18.49
2159	NASDAQ	AGNC	Thu, Dec 8, 2016	18.59	18.70	18.36	18.54
2158	NASDAQ	AGNC	Wed, Dec 7, 2016	18.43	18.72	18.40	18.59
2157	NASDAQ	AGNC	Tue, Dec 6, 2016	18.28	18.43	18.23	18.37
2156	NASDAQ	AGNC	Mon, Dec 5, 2016	17.87	18.30	17.86	18.28
2155	NASDAQ	AGNC	Fri, Dec 2, 2016	18.04	18.11	17.82	17.89
2154	NASDAQ	AGNC	Thu, Dec 1, 2016	18.66	18.70	17.92	18.09
2153	NASDAQ	AGNC	Wed, Nov 30, 2016	18.97	19.00	18.54	18.66
2152	NASDAQ	AGNC	Tue, Nov 29, 2016	18.66	19.04	18.65	19.01
2151	NASDAQ	AGNC	Mon, Nov 28, 2016	18.81	18.82	18.64	18.68
2150	NASDAQ	AGNC	Fri, Nov 25, 2016	18.95	19.00	18.86	18.92
2149	NASDAQ	AGNC	Wed, Nov 23, 2016	19.17	19.18	18.89	18.92
2148	NASDAQ	AGNC	Tue, Nov 22, 2016	19.26	19.31	19.18	19.18
2147	NASDAQ	AGNC	Mon, Nov 21, 2016	19.18	19.26	19.15	19.19
2146	NASDAQ	AGNC	Fri, Nov 18, 2016	19.21	19.28	19.02	19.14
2145	NASDAQ	AGNC	Thu, Nov 17, 2016	19.20	19.29	19.14	19.16
2144	NASDAQ	AGNC	Wed, Nov 16, 2016	19.36	19.50	19.11	19.16
2143	NASDAQ	AGNC	Tue, Nov 15, 2016	19.10	19.36	19.05	19.28
2142	NASDAQ	AGNC	Mon, Nov 14, 2016	19.50	19.50	19.06	19.08
2141	NASDAQ	AGNC	Fri, Nov 11, 2016	19.32	19.44	19.21	19.34
2140	NASDAQ	AGNC	Thu, Nov 10, 2016	19.66	19.70	19.12	19.26
2139	NASDAQ	AGNC	Wed, Nov 9, 2016	19.60	19.85	19.59	19.63
2138	NASDAQ	AGNC	Tue, Nov 8, 2016	19.93	19.99	19.85	19.90
2137	NASDAQ	AGNC	Mon, Nov 7, 2016	19.77	19.94	19.76	19.86
2136	NASDAQ	AGNC	Fri, Nov 4, 2016	19.62	19.76	19.59	19.71
2135	NASDAQ	AGNC	Thu, Nov 3, 2016	19.63	19.86	19.60	19.63
2134	NASDAQ	AGNC	Wed, Nov 2, 2016	19.70	19.77	19.55	19.61
2133	NASDAQ	AGNC	Tue, Nov 1, 2016	20.03	20.05	19.68	19.74
2132	NASDAQ	AGNC	Mon, Oct 31, 2016	19.84	20.07	19.78	20.06
2131	NASDAQ	AGNC	Fri, Oct 28, 2016	19.87	19.98	19.75	19.84
2130	NASDAQ	AGNC	Thu, Oct 27, 2016	20.03	20.11	19.85	19.89
2129	NASDAQ	AGNC	Wed, Oct 26, 2016	20.22	20.43	20.20	20.26
2128	NASDAQ	AGNC	Tue, Oct 25, 2016	20.13	20.29	19.90	20.18
2127	NASDAQ	AGNC	Mon, Oct 24, 2016	19.47	19.85	19.47	19.84
2126	NASDAQ	AGNC	Fri, Oct 21, 2016	19.48	19.58	19.42	19.48
2125	NASDAQ	AGNC	Thu, Oct 20, 2016	19.40	19.48	19.36	19.48
2124	NASDAQ	AGNC	Wed, Oct 19, 2016	19.37	19.44	19.30	19.43
2123	NASDAQ	AGNC	Tue, Oct 18, 2016	19.35	19.39	19.20	19.30
2122	NASDAQ	AGNC	Mon, Oct 17, 2016	19.32	19.38	19.22	19.25
2121	NASDAQ	AGNC	Fri, Oct 14, 2016	19.47	19.47	19.27	19.28
2120	NASDAQ	AGNC	Thu, Oct 13, 2016	19.21	19.52	19.21	19.47
2119	NASDAQ	AGNC	Wed, Oct 12, 2016	19.38	19.38	18.95	19.24
2118	NASDAQ	AGNC	Tue, Oct 11, 2016	19.00	19.11	18.92	18.99
2117	NASDAQ	AGNC	Mon, Oct 10, 2016	18.92	19.17	18.92	19.02
2116	NASDAQ	AGNC	Fri, Oct 7, 2016	18.61	18.98	18.61	18.92
2115	NASDAQ	AGNC	Thu, Oct 6, 2016	18.80	18.88	18.59	18.71
2114	NASDAQ	AGNC	Wed, Oct 5, 2016	19.03	19.13	18.86	18.90
2113	NASDAQ	AGNC	Tue, Oct 4, 2016	19.38	19.38	18.84	19.05
2112	NASDAQ	AGNC	Mon, Oct 3, 2016	19.48	19.50	19.30	19.31
2111	NASDAQ	AGNC	Fri, Sep 30, 2016	19.43	19.63	19.36	19.54
2110	NASDAQ	AGNC	Thu, Sep 29, 2016	19.54	19.57	19.33	19.41
2109	NASDAQ	AGNC	Wed, Sep 28, 2016	19.63	19.64	19.35	19.52
2108	NASDAQ	AGNC	Tue, Sep 27, 2016	19.82	19.94	19.76	19.78
2107	NASDAQ	AGNC	Mon, Sep 26, 2016	19.63	19.86	19.63	19.82
2106	NASDAQ	AGNC	Fri, Sep 23, 2016	19.71	19.80	19.64	19.70
2105	NASDAQ	AGNC	Thu, Sep 22, 2016	19.79	19.90	19.70	19.81
2104	NASDAQ	AGNC	Wed, Sep 21, 2016	19.54	19.72	19.30	19.70
2103	NASDAQ	AGNC	Tue, Sep 20, 2016	19.35	19.56	19.34	19.55
2102	NASDAQ	AGNC	Mon, Sep 19, 2016	19.17	19.44	19.16	19.30
2101	NASDAQ	AGNC	Fri, Sep 16, 2016	19.27	19.32	19.07	19.15
2100	NASDAQ	AGNC	Thu, Sep 15, 2016	19.47	19.47	19.19	19.36
2099	NASDAQ	AGNC	Wed, Sep 14, 2016	19.25	19.49	19.20	19.30
2098	NASDAQ	AGNC	Tue, Sep 13, 2016	19.36	19.41	19.13	19.18
2097	NASDAQ	AGNC	Mon, Sep 12, 2016	18.99	19.38	18.88	19.31
2096	NASDAQ	AGNC	Fri, Sep 9, 2016	19.76	19.76	19.05	19.05
2095	NASDAQ	AGNC	Thu, Sep 8, 2016	19.90	19.91	19.66	19.75
2094	NASDAQ	AGNC	Wed, Sep 7, 2016	19.79	19.92	19.72	19.89
2093	NASDAQ	AGNC	Tue, Sep 6, 2016	19.57	19.78	19.48	19.77
2092	NASDAQ	AGNC	Fri, Sep 2, 2016	19.33	19.60	19.25	19.57
2091	NASDAQ	AGNC	Thu, Sep 1, 2016	19.35	19.38	19.08	19.21
2090	NASDAQ	AGNC	Wed, Aug 31, 2016	19.50	19.51	19.15	19.31
2089	NASDAQ	AGNC	Tue, Aug 30, 2016	19.53	19.56	19.45	19.53
2088	NASDAQ	AGNC	Mon, Aug 29, 2016	19.60	19.68	19.50	19.52
2087	NASDAQ	AGNC	Fri, Aug 26, 2016	19.91	19.91	19.65	19.71
2086	NASDAQ	AGNC	Thu, Aug 25, 2016	19.98	19.98	19.85	19.88
2085	NASDAQ	AGNC	Wed, Aug 24, 2016	19.98	20.03	19.86	19.95
2084	NASDAQ	AGNC	Tue, Aug 23, 2016	19.85	20.04	19.72	19.97
2083	NASDAQ	AGNC	Mon, Aug 22, 2016	19.88	19.90	19.73	19.84
2082	NASDAQ	AGNC	Fri, Aug 19, 2016	19.80	19.87	19.69	19.87
2081	NASDAQ	AGNC	Thu, Aug 18, 2016	19.74	19.88	19.71	19.87
2080	NASDAQ	AGNC	Wed, Aug 17, 2016	19.73	19.81	19.52	19.79
2079	NASDAQ	AGNC	Tue, Aug 16, 2016	19.76	19.79	19.66	19.70
2078	NASDAQ	AGNC	Mon, Aug 15, 2016	19.83	19.94	19.76	19.78
2077	NASDAQ	AGNC	Fri, Aug 12, 2016	19.98	20.01	19.84	19.90
2076	NASDAQ	AGNC	Thu, Aug 11, 2016	20.04	20.04	19.82	19.95
2075	NASDAQ	AGNC	Wed, Aug 10, 2016	20.00	20.10	19.97	19.99
2074	NASDAQ	AGNC	Tue, Aug 9, 2016	19.82	20.01	19.73	20.01
2073	NASDAQ	AGNC	Mon, Aug 8, 2016	19.93	19.96	19.73	19.85
2072	NASDAQ	AGNC	Fri, Aug 5, 2016	19.78	19.98	19.75	19.89
2071	NASDAQ	AGNC	Thu, Aug 4, 2016	19.67	19.80	19.65	19.78
2070	NASDAQ	AGNC	Wed, Aug 3, 2016	19.50	19.70	19.44	19.69
2069	NASDAQ	AGNC	Tue, Aug 2, 2016	19.58	19.69	19.50	19.50
2068	NASDAQ	AGNC	Mon, Aug 1, 2016	19.53	19.69	19.47	19.66
2067	NASDAQ	AGNC	Fri, Jul 29, 2016	19.65	19.70	19.41	19.59
2066	NASDAQ	AGNC	Thu, Jul 28, 2016	19.25	19.66	19.25	19.62
2065	NASDAQ	AGNC	Wed, Jul 27, 2016	19.49	19.54	19.30	19.49
2064	NASDAQ	AGNC	Tue, Jul 26, 2016	19.66	19.69	19.60	19.67
2063	NASDAQ	AGNC	Mon, Jul 25, 2016	19.60	19.67	19.52	19.58
2062	NASDAQ	AGNC	Fri, Jul 22, 2016	19.57	19.71	19.55	19.64
2061	NASDAQ	AGNC	Thu, Jul 21, 2016	19.54	19.60	19.49	19.59
2060	NASDAQ	AGNC	Wed, Jul 20, 2016	19.49	19.63	19.43	19.54
2059	NASDAQ	AGNC	Tue, Jul 19, 2016	19.10	19.43	19.10	19.42
2058	NASDAQ	AGNC	Mon, Jul 18, 2016	19.20	19.26	19.17	19.21
2057	NASDAQ	AGNC	Fri, Jul 15, 2016	19.22	19.28	19.16	19.25
2056	NASDAQ	AGNC	Thu, Jul 14, 2016	19.20	19.31	19.16	19.20
2055	NASDAQ	AGNC	Wed, Jul 13, 2016	19.27	19.27	19.09	19.20
2054	NASDAQ	AGNC	Tue, Jul 12, 2016	19.21	19.29	19.15	19.24
2053	NASDAQ	AGNC	Mon, Jul 11, 2016	19.20	19.27	19.02	19.27
2052	NASDAQ	AGNC	Fri, Jul 8, 2016	19.42	19.47	19.20	19.24
2051	NASDAQ	AGNC	Thu, Jul 7, 2016	19.78	19.80	19.43	19.49
2050	NASDAQ	AGNC	Wed, Jul 6, 2016	19.62	19.85	19.48	19.82
2049	NASDAQ	AGNC	Tue, Jul 5, 2016	19.77	19.78	19.50	19.57
2048	NASDAQ	AGNC	Fri, Jul 1, 2016	19.86	19.88	19.59	19.73
2047	NASDAQ	AGNC	Thu, Jun 30, 2016	19.50	19.85	19.45	19.82
2046	NASDAQ	AGNC	Wed, Jun 29, 2016	19.66	19.66	19.43	19.45
2045	NASDAQ	AGNC	Tue, Jun 28, 2016	19.23	19.57	19.18	19.51
2044	NASDAQ	AGNC	Mon, Jun 27, 2016	19.51	19.58	19.10	19.33
2043	NASDAQ	AGNC	Fri, Jun 24, 2016	19.00	19.60	18.96	19.49
2042	NASDAQ	AGNC	Thu, Jun 23, 2016	19.30	19.31	19.20	19.29
2041	NASDAQ	AGNC	Wed, Jun 22, 2016	19.17	19.31	19.16	19.25
2040	NASDAQ	AGNC	Tue, Jun 21, 2016	19.27	19.37	19.14	19.17
2039	NASDAQ	AGNC	Mon, Jun 20, 2016	19.07	19.26	19.05	19.24
2038	NASDAQ	AGNC	Fri, Jun 17, 2016	19.02	19.20	18.98	19.00
2037	NASDAQ	AGNC	Thu, Jun 16, 2016	18.76	19.00	18.69	18.99
2036	NASDAQ	AGNC	Wed, Jun 15, 2016	18.55	18.79	18.54	18.73
2035	NASDAQ	AGNC	Tue, Jun 14, 2016	18.75	18.82	18.57	18.58
2034	NASDAQ	AGNC	Mon, Jun 13, 2016	18.81	18.87	18.66	18.77
2033	NASDAQ	AGNC	Fri, Jun 10, 2016	19.05	19.05	18.82	18.89
2032	NASDAQ	AGNC	Thu, Jun 9, 2016	19.10	19.11	19.02	19.07
2031	NASDAQ	AGNC	Wed, Jun 8, 2016	19.10	19.13	19.04	19.06
2030	NASDAQ	AGNC	Tue, Jun 7, 2016	19.14	19.16	19.05	19.11
2029	NASDAQ	AGNC	Mon, Jun 6, 2016	19.10	19.17	19.07	19.11
2028	NASDAQ	AGNC	Fri, Jun 3, 2016	19.05	19.12	18.98	19.07
2027	NASDAQ	AGNC	Thu, Jun 2, 2016	19.00	19.05	18.96	19.00
2026	NASDAQ	AGNC	Wed, Jun 1, 2016	18.87	19.00	18.86	18.98
2025	NASDAQ	AGNC	Tue, May 31, 2016	18.89	18.97	18.78	18.89
2024	NASDAQ	AGNC	Fri, May 27, 2016	19.00	19.07	18.83	18.88
2023	NASDAQ	AGNC	Thu, May 26, 2016	19.00	19.04	18.95	19.01
2022	NASDAQ	AGNC	Wed, May 25, 2016	19.15	19.18	19.03	19.11
2021	NASDAQ	AGNC	Tue, May 24, 2016	19.06	19.28	19.01	19.08
2020	NASDAQ	AGNC	Mon, May 23, 2016	19.30	19.37	18.78	19.17
2019	NASDAQ	AGNC	Fri, May 20, 2016	18.74	18.81	18.62	18.77
2018	NASDAQ	AGNC	Thu, May 19, 2016	18.57	18.76	18.48	18.66
2017	NASDAQ	AGNC	Wed, May 18, 2016	19.03	19.12	18.48	18.66
2016	NASDAQ	AGNC	Tue, May 17, 2016	19.23	19.23	18.97	19.05
2015	NASDAQ	AGNC	Mon, May 16, 2016	19.03	19.20	19.02	19.17
2014	NASDAQ	AGNC	Fri, May 13, 2016	19.14	19.22	19.04	19.13
2013	NASDAQ	AGNC	Thu, May 12, 2016	19.09	19.18	18.96	19.09
2012	NASDAQ	AGNC	Wed, May 11, 2016	19.04	19.24	19.03	19.07
2011	NASDAQ	AGNC	Tue, May 10, 2016	18.95	19.07	18.92	19.05
2010	NASDAQ	AGNC	Mon, May 9, 2016	18.94	19.05	18.82	18.91
2009	NASDAQ	AGNC	Fri, May 6, 2016	18.55	18.93	18.55	18.84
2008	NASDAQ	AGNC	Thu, May 5, 2016	18.47	18.59	18.39	18.58
2007	NASDAQ	AGNC	Wed, May 4, 2016	18.14	18.45	18.11	18.43
2006	NASDAQ	AGNC	Tue, May 3, 2016	18.26	18.31	18.06	18.15
2005	NASDAQ	AGNC	Mon, May 2, 2016	18.37	18.45	18.20	18.33
2004	NASDAQ	AGNC	Fri, Apr 29, 2016	18.18	18.38	18.16	18.37
2003	NASDAQ	AGNC	Thu, Apr 28, 2016	18.20	18.31	18.11	18.22
2002	NASDAQ	AGNC	Wed, Apr 27, 2016	18.04	18.26	18.00	18.26
2001	NASDAQ	AGNC	Tue, Apr 26, 2016	18.47	18.59	18.02	18.23
2000	NASDAQ	AGNC	Mon, Apr 25, 2016	18.57	18.69	18.47	18.66
1999	NASDAQ	AGNC	Fri, Apr 22, 2016	18.63	18.69	18.45	18.57
1998	NASDAQ	AGNC	Thu, Apr 21, 2016	18.75	18.79	18.51	18.59
1997	NASDAQ	AGNC	Wed, Apr 20, 2016	18.94	18.98	18.73	18.76
1996	NASDAQ	AGNC	Tue, Apr 19, 2016	18.89	18.98	18.83	18.93
1995	NASDAQ	AGNC	Mon, Apr 18, 2016	18.72	18.85	18.71	18.84
1994	NASDAQ	AGNC	Fri, Apr 15, 2016	18.77	18.82	18.70	18.77
1993	NASDAQ	AGNC	Thu, Apr 14, 2016	18.80	18.85	18.68	18.72
1992	NASDAQ	AGNC	Wed, Apr 13, 2016	18.73	18.81	18.64	18.80
1991	NASDAQ	AGNC	Tue, Apr 12, 2016	18.80	18.85	18.68	18.72
1990	NASDAQ	AGNC	Mon, Apr 11, 2016	18.68	18.82	18.57	18.79
1989	NASDAQ	AGNC	Fri, Apr 8, 2016	18.68	18.74	18.61	18.69
1988	NASDAQ	AGNC	Thu, Apr 7, 2016	18.62	18.66	18.55	18.60
1987	NASDAQ	AGNC	Wed, Apr 6, 2016	18.59	18.68	18.49	18.65
1986	NASDAQ	AGNC	Tue, Apr 5, 2016	18.64	18.64	18.64	18.57
1985	NASDAQ	AGNC	Mon, Apr 4, 2016	18.73	18.75	18.49	18.64
1984	NASDAQ	AGNC	Fri, Apr 1, 2016	18.56	18.74	18.42	18.74
1983	NASDAQ	AGNC	Thu, Mar 31, 2016	18.42	18.63	18.42	18.48
1982	NASDAQ	AGNC	Wed, Mar 30, 2016	18.45	18.54	18.36	18.48
1981	NASDAQ	AGNC	Tue, Mar 29, 2016	18.57	18.57	18.37	18.57
1980	NASDAQ	AGNC	Mon, Mar 28, 2016	18.49	18.59	18.42	18.57
1979	NASDAQ	AGNC	Thu, Mar 24, 2016	18.48	18.48	18.48	18.43
1978	NASDAQ	AGNC	Wed, Mar 23, 2016	18.68	18.68	18.45	18.48
1977	NASDAQ	AGNC	Tue, Mar 22, 2016	18.59	18.73	18.52	18.72
1976	NASDAQ	AGNC	Mon, Mar 21, 2016	18.60	18.74	18.53	18.61
1975	NASDAQ	AGNC	Fri, Mar 18, 2016	18.64	18.77	18.47	18.63
1974	NASDAQ	AGNC	Thu, Mar 17, 2016	18.36	18.80	18.27	18.67
1973	NASDAQ	AGNC	Wed, Mar 16, 2016	18.19	18.34	18.08	18.31
1972	NASDAQ	AGNC	Tue, Mar 15, 2016	18.41	18.41	18.41	18.19
1971	NASDAQ	AGNC	Mon, Mar 14, 2016	18.31	18.41	18.16	18.41
1970	NASDAQ	AGNC	Fri, Mar 11, 2016	18.18	18.31	18.11	18.30
1969	NASDAQ	AGNC	Thu, Mar 10, 2016	18.30	18.33	17.97	18.24
1968	NASDAQ	AGNC	Wed, Mar 9, 2016	18.26	18.26	18.26	18.24
1967	NASDAQ	AGNC	Tue, Mar 8, 2016	18.44	18.44	18.00	18.34
1966	NASDAQ	AGNC	Mon, Mar 7, 2016	18.34	18.47	18.26	18.34
1965	NASDAQ	AGNC	Fri, Mar 4, 2016	18.38	18.38	18.38	18.37
1964	NASDAQ	AGNC	Thu, Mar 3, 2016	18.16	18.16	18.16	18.38
1963	NASDAQ	AGNC	Wed, Mar 2, 2016	18.03	18.19	17.95	18.03
1962	NASDAQ	AGNC	Tue, Mar 1, 2016	18.16	18.27	17.97	18.03
1961	NASDAQ	AGNC	Mon, Feb 29, 2016	18.20	18.34	18.05	18.07
1960	NASDAQ	AGNC	Fri, Feb 26, 2016	18.16	18.38	18.11	18.19
1959	NASDAQ	AGNC	Thu, Feb 25, 2016	17.99	18.17	17.95	18.11
1958	NASDAQ	AGNC	Wed, Feb 24, 2016	18.11	18.17	17.91	18.13
1957	NASDAQ	AGNC	Tue, Feb 23, 2016	18.00	18.26	18.00	18.18
1956	NASDAQ	AGNC	Mon, Feb 22, 2016	18.09	18.22	18.03	18.09
1955	NASDAQ	AGNC	Fri, Feb 19, 2016	18.01	18.11	17.93	18.01
1954	NASDAQ	AGNC	Thu, Feb 18, 2016	17.84	18.11	17.82	18.00
1953	NASDAQ	AGNC	Wed, Feb 17, 2016	17.80	17.89	17.68	17.83
1952	NASDAQ	AGNC	Tue, Feb 16, 2016	17.60	17.78	17.58	17.75
1951	NASDAQ	AGNC	Fri, Feb 12, 2016	17.32	17.63	17.27	17.53
1950	NASDAQ	AGNC	Thu, Feb 11, 2016	17.36	17.50	17.18	17.24
1949	NASDAQ	AGNC	Wed, Feb 10, 2016	17.62	17.72	17.52	17.55
1948	NASDAQ	AGNC	Tue, Feb 9, 2016	17.77	17.84	17.56	17.59
1947	NASDAQ	AGNC	Mon, Feb 8, 2016	17.87	17.91	17.64	17.77
1946	NASDAQ	AGNC	Fri, Feb 5, 2016	17.90	17.91	17.73	17.79
1945	NASDAQ	AGNC	Thu, Feb 4, 2016	17.77	17.91	17.71	17.85
1944	NASDAQ	AGNC	Wed, Feb 3, 2016	17.51	17.84	17.43	17.69
1943	NASDAQ	AGNC	Tue, Feb 2, 2016	16.96	17.50	16.72	17.43
1942	NASDAQ	AGNC	Mon, Feb 1, 2016	17.05	17.07	16.81	16.90
1941	NASDAQ	AGNC	Fri, Jan 29, 2016	16.57	17.08	16.55	17.07
1940	NASDAQ	AGNC	Thu, Jan 28, 2016	16.48	16.72	16.43	16.53
1939	NASDAQ	AGNC	Wed, Jan 27, 2016	16.48	16.70	16.34	16.43
1938	NASDAQ	AGNC	Tue, Jan 26, 2016	16.34	16.80	16.26	16.76
1937	NASDAQ	AGNC	Mon, Jan 25, 2016	16.67	16.69	16.27	16.29
1936	NASDAQ	AGNC	Fri, Jan 22, 2016	16.17	16.71	16.12	16.65
1935	NASDAQ	AGNC	Thu, Jan 21, 2016	16.21	16.33	16.02	16.03
1934	NASDAQ	AGNC	Wed, Jan 20, 2016	16.27	16.40	15.69	16.24
1933	NASDAQ	AGNC	Tue, Jan 19, 2016	16.80	16.83	16.47	16.50
1932	NASDAQ	AGNC	Fri, Jan 15, 2016	16.64	16.78	16.40	16.72
1931	NASDAQ	AGNC	Thu, Jan 14, 2016	17.05	17.13	16.75	16.98
1930	NASDAQ	AGNC	Wed, Jan 13, 2016	17.30	17.41	17.01	17.08
1929	NASDAQ	AGNC	Tue, Jan 12, 2016	17.59	17.59	17.20	17.29
1928	NASDAQ	AGNC	Mon, Jan 11, 2016	17.68	17.69	17.48	17.53
1927	NASDAQ	AGNC	Fri, Jan 8, 2016	17.79	17.80	17.58	17.63
1926	NASDAQ	AGNC	Thu, Jan 7, 2016	17.70	17.87	17.65	17.72
1925	NASDAQ	AGNC	Wed, Jan 6, 2016	17.78	18.02	17.72	17.86
1924	NASDAQ	AGNC	Tue, Jan 5, 2016	17.70	17.92	17.52	17.79
1923	NASDAQ	AGNC	Mon, Jan 4, 2016	17.18	17.72	17.18	17.71
1922	NASDAQ	AGNC	Thu, Dec 31, 2015	17.35	17.45	17.31	17.34
1921	NASDAQ	AGNC	Wed, Dec 30, 2015	17.40	17.56	17.36	17.40
1920	NASDAQ	AGNC	Tue, Dec 29, 2015	17.57	17.67	17.39	17.44
1919	NASDAQ	AGNC	Mon, Dec 28, 2015	17.72	17.78	17.61	17.77
1918	NASDAQ	AGNC	Thu, Dec 24, 2015	17.82	17.88	17.73	17.78
1917	NASDAQ	AGNC	Wed, Dec 23, 2015	17.92	17.95	17.81	17.85
1916	NASDAQ	AGNC	Tue, Dec 22, 2015	17.70	17.96	17.70	17.88
1915	NASDAQ	AGNC	Mon, Dec 21, 2015	17.60	17.70	17.43	17.68
1914	NASDAQ	AGNC	Fri, Dec 18, 2015	17.47	17.58	17.38	17.50
1913	NASDAQ	AGNC	Thu, Dec 17, 2015	17.42	17.55	17.37	17.47
1912	NASDAQ	AGNC	Wed, Dec 16, 2015	16.99	17.40	16.96	17.40
1911	NASDAQ	AGNC	Tue, Dec 15, 2015	16.98	17.20	16.95	17.11
1910	NASDAQ	AGNC	Mon, Dec 14, 2015	17.13	17.32	16.89	16.96
1909	NASDAQ	AGNC	Fri, Dec 11, 2015	17.38	17.48	17.14	17.23
1908	NASDAQ	AGNC	Thu, Dec 10, 2015	17.41	17.55	17.35	17.44
1907	NASDAQ	AGNC	Wed, Dec 9, 2015	17.51	17.56	17.37	17.44
1906	NASDAQ	AGNC	Tue, Dec 8, 2015	17.48	17.64	17.45	17.50
1905	NASDAQ	AGNC	Mon, Dec 7, 2015	17.61	17.65	17.49	17.59
1904	NASDAQ	AGNC	Fri, Dec 4, 2015	17.61	17.77	17.57	17.65
1903	NASDAQ	AGNC	Thu, Dec 3, 2015	17.74	17.84	17.58	17.70
1902	NASDAQ	AGNC	Wed, Dec 2, 2015	17.96	17.99	17.68	17.70
1901	NASDAQ	AGNC	Tue, Dec 1, 2015	17.95	18.10	17.92	17.97
1900	NASDAQ	AGNC	Mon, Nov 30, 2015	17.99	18.02	17.85	17.95
1899	NASDAQ	AGNC	Fri, Nov 27, 2015	17.87	18.05	17.84	18.01
1898	NASDAQ	AGNC	Wed, Nov 25, 2015	17.90	17.95	17.73	17.84
1897	NASDAQ	AGNC	Tue, Nov 24, 2015	17.93	18.08	17.90	18.07
1896	NASDAQ	AGNC	Mon, Nov 23, 2015	17.95	18.02	17.92	17.95
1895	NASDAQ	AGNC	Fri, Nov 20, 2015	18.12	18.20	17.92	17.96
1894	NASDAQ	AGNC	Thu, Nov 19, 2015	18.14	18.27	18.05	18.07
1893	NASDAQ	AGNC	Wed, Nov 18, 2015	17.88	18.09	17.86	18.09
1892	NASDAQ	AGNC	Tue, Nov 17, 2015	17.87	17.99	17.82	17.89
1891	NASDAQ	AGNC	Mon, Nov 16, 2015	17.78	17.94	17.78	17.91
1890	NASDAQ	AGNC	Fri, Nov 13, 2015	17.75	17.99	17.71	17.82
1889	NASDAQ	AGNC	Thu, Nov 12, 2015	17.81	17.92	17.69	17.70
1888	NASDAQ	AGNC	Wed, Nov 11, 2015	17.91	17.99	17.88	17.90
1887	NASDAQ	AGNC	Tue, Nov 10, 2015	17.74	17.93	17.72	17.90
1886	NASDAQ	AGNC	Mon, Nov 9, 2015	17.72	17.84	17.67	17.73
1885	NASDAQ	AGNC	Fri, Nov 6, 2015	17.71	17.88	17.61	17.78
1884	NASDAQ	AGNC	Thu, Nov 5, 2015	18.04	18.05	17.78	17.84
1883	NASDAQ	AGNC	Wed, Nov 4, 2015	18.03	18.19	17.91	18.04
1882	NASDAQ	AGNC	Tue, Nov 3, 2015	18.11	18.22	18.04	18.07
1881	NASDAQ	AGNC	Mon, Nov 2, 2015	17.83	18.14	17.82	18.13
1880	NASDAQ	AGNC	Fri, Oct 30, 2015	17.84	17.92	17.77	17.83
1879	NASDAQ	AGNC	Thu, Oct 29, 2015	17.84	17.94	17.67	17.85
1878	NASDAQ	AGNC	Wed, Oct 28, 2015	17.91	18.08	17.72	17.98
1877	NASDAQ	AGNC	Tue, Oct 27, 2015	18.44	18.61	18.02	18.15
1876	NASDAQ	AGNC	Mon, Oct 26, 2015	19.21	19.24	19.03	19.07
1875	NASDAQ	AGNC	Fri, Oct 23, 2015	19.13	19.20	19.08	19.18
1874	NASDAQ	AGNC	Thu, Oct 22, 2015	19.12	19.20	19.03	19.14
1873	NASDAQ	AGNC	Wed, Oct 21, 2015	19.12	19.17	19.05	19.08
1872	NASDAQ	AGNC	Tue, Oct 20, 2015	19.10	19.15	18.99	19.09
1871	NASDAQ	AGNC	Mon, Oct 19, 2015	19.23	19.24	19.06	19.10
1870	NASDAQ	AGNC	Fri, Oct 16, 2015	19.19	19.27	19.10	19.16
1869	NASDAQ	AGNC	Thu, Oct 15, 2015	19.27	19.28	19.12	19.21
1868	NASDAQ	AGNC	Wed, Oct 14, 2015	19.30	19.35	19.24	19.27
1867	NASDAQ	AGNC	Tue, Oct 13, 2015	19.37	19.41	19.22	19.32
1866	NASDAQ	AGNC	Mon, Oct 12, 2015	19.38	19.52	19.35	19.44
1865	NASDAQ	AGNC	Fri, Oct 9, 2015	19.47	19.49	19.32	19.36
1864	NASDAQ	AGNC	Thu, Oct 8, 2015	19.45	19.52	19.37	19.44
1863	NASDAQ	AGNC	Wed, Oct 7, 2015	19.42	19.53	19.37	19.48
1862	NASDAQ	AGNC	Tue, Oct 6, 2015	19.43	19.54	19.38	19.46
1861	NASDAQ	AGNC	Mon, Oct 5, 2015	19.07	19.42	19.06	19.41
1860	NASDAQ	AGNC	Fri, Oct 2, 2015	18.80	19.13	18.78	19.11
1859	NASDAQ	AGNC	Thu, Oct 1, 2015	18.75	18.97	18.68	18.86
1858	NASDAQ	AGNC	Wed, Sep 30, 2015	18.65	18.80	18.47	18.70
1857	NASDAQ	AGNC	Tue, Sep 29, 2015	18.94	19.01	18.59	18.63
1856	NASDAQ	AGNC	Mon, Sep 28, 2015	19.15	19.28	18.75	18.97
1855	NASDAQ	AGNC	Fri, Sep 25, 2015	19.71	19.75	19.37	19.39
1854	NASDAQ	AGNC	Thu, Sep 24, 2015	19.57	19.70	19.44	19.67
1853	NASDAQ	AGNC	Wed, Sep 23, 2015	19.48	19.69	19.48	19.64
1852	NASDAQ	AGNC	Tue, Sep 22, 2015	19.66	19.67	19.45	19.46
1851	NASDAQ	AGNC	Mon, Sep 21, 2015	19.47	19.73	19.40	19.72
1850	NASDAQ	AGNC	Fri, Sep 18, 2015	19.45	19.60	19.39	19.42
1849	NASDAQ	AGNC	Thu, Sep 17, 2015	19.07	19.59	18.99	19.45
1848	NASDAQ	AGNC	Wed, Sep 16, 2015	19.01	19.13	18.96	19.05
1847	NASDAQ	AGNC	Tue, Sep 15, 2015	19.00	19.10	18.93	19.03
1846	NASDAQ	AGNC	Mon, Sep 14, 2015	19.16	19.16	18.96	18.99
1845	NASDAQ	AGNC	Fri, Sep 11, 2015	18.75	19.09	18.72	19.08
1844	NASDAQ	AGNC	Thu, Sep 10, 2015	18.96	18.98	18.77	18.82
1843	NASDAQ	AGNC	Wed, Sep 9, 2015	19.16	19.24	18.82	18.86
1842	NASDAQ	AGNC	Tue, Sep 8, 2015	19.12	19.15	18.99	19.09
1841	NASDAQ	AGNC	Fri, Sep 4, 2015	19.08	19.19	18.88	18.98
1840	NASDAQ	AGNC	Thu, Sep 3, 2015	19.14	19.28	19.06	19.19
1839	NASDAQ	AGNC	Wed, Sep 2, 2015	19.07	19.21	19.01	19.11
1838	NASDAQ	AGNC	Tue, Sep 1, 2015	19.08	19.18	19.00	19.08
1837	NASDAQ	AGNC	Mon, Aug 31, 2015	19.32	19.35	19.12	19.13
1836	NASDAQ	AGNC	Fri, Aug 28, 2015	19.57	19.59	19.30	19.36
1835	NASDAQ	AGNC	Thu, Aug 27, 2015	19.16	19.65	19.16	19.55
1834	NASDAQ	AGNC	Wed, Aug 26, 2015	19.40	19.46	19.20	19.32
1833	NASDAQ	AGNC	Tue, Aug 25, 2015	19.56	19.69	19.08	19.08
1832	NASDAQ	AGNC	Mon, Aug 24, 2015	18.95	19.69	18.70	19.21
1831	NASDAQ	AGNC	Fri, Aug 21, 2015	20.00	20.08	19.53	19.53
1830	NASDAQ	AGNC	Thu, Aug 20, 2015	19.78	20.07	19.78	19.98
1829	NASDAQ	AGNC	Wed, Aug 19, 2015	19.83	19.92	19.71	19.89
1828	NASDAQ	AGNC	Tue, Aug 18, 2015	19.84	19.89	19.79	19.84
1827	NASDAQ	AGNC	Mon, Aug 17, 2015	19.95	19.97	19.86	19.90
1826	NASDAQ	AGNC	Fri, Aug 14, 2015	19.73	19.95	19.65	19.94
1825	NASDAQ	AGNC	Thu, Aug 13, 2015	19.95	19.98	19.66	19.75
1824	NASDAQ	AGNC	Wed, Aug 12, 2015	19.61	19.90	19.53	19.85
1823	NASDAQ	AGNC	Tue, Aug 11, 2015	19.27	19.58	19.25	19.55
1822	NASDAQ	AGNC	Mon, Aug 10, 2015	19.25	19.32	19.17	19.26
1821	NASDAQ	AGNC	Fri, Aug 7, 2015	19.27	19.28	19.16	19.24
1820	NASDAQ	AGNC	Thu, Aug 6, 2015	19.27	19.33	19.12	19.25
1819	NASDAQ	AGNC	Wed, Aug 5, 2015	19.26	19.28	19.15	19.25
1818	NASDAQ	AGNC	Tue, Aug 4, 2015	19.28	19.35	19.17	19.20
1817	NASDAQ	AGNC	Mon, Aug 3, 2015	19.23	19.40	19.22	19.34
1816	NASDAQ	AGNC	Fri, Jul 31, 2015	19.28	19.44	19.20	19.26
1815	NASDAQ	AGNC	Thu, Jul 30, 2015	18.97	19.26	18.90	19.22
1814	NASDAQ	AGNC	Wed, Jul 29, 2015	18.77	18.99	18.70	18.96
1813	NASDAQ	AGNC	Tue, Jul 28, 2015	18.58	19.24	18.56	18.96
1812	NASDAQ	AGNC	Mon, Jul 27, 2015	18.51	18.79	18.51	18.73
1811	NASDAQ	AGNC	Fri, Jul 24, 2015	18.89	18.94	18.57	18.64
1810	NASDAQ	AGNC	Thu, Jul 23, 2015	19.02	19.02	18.84	18.89
1809	NASDAQ	AGNC	Wed, Jul 22, 2015	19.08	19.13	19.01	19.03
1808	NASDAQ	AGNC	Tue, Jul 21, 2015	19.02	19.18	18.96	19.05
1807	NASDAQ	AGNC	Mon, Jul 20, 2015	19.07	19.10	18.87	19.02
1806	NASDAQ	AGNC	Fri, Jul 17, 2015	18.95	19.07	18.90	19.04
1805	NASDAQ	AGNC	Thu, Jul 16, 2015	19.01	19.11	18.95	19.00
1804	NASDAQ	AGNC	Wed, Jul 15, 2015	18.94	19.06	18.79	19.01
1803	NASDAQ	AGNC	Tue, Jul 14, 2015	18.85	19.01	18.85	18.92
1802	NASDAQ	AGNC	Mon, Jul 13, 2015	18.84	18.94	18.82	18.85
1801	NASDAQ	AGNC	Fri, Jul 10, 2015	18.99	19.01	18.80	18.80
1800	NASDAQ	AGNC	Thu, Jul 9, 2015	19.37	19.44	19.04	19.05
1799	NASDAQ	AGNC	Wed, Jul 8, 2015	19.43	19.47	19.20	19.32
1798	NASDAQ	AGNC	Tue, Jul 7, 2015	18.99	19.41	18.98	19.38
1797	NASDAQ	AGNC	Mon, Jul 6, 2015	18.52	18.83	18.50	18.81
1796	NASDAQ	AGNC	Thu, Jul 2, 2015	18.54	18.72	18.52	18.62
1795	NASDAQ	AGNC	Wed, Jul 1, 2015	18.40	18.62	18.21	18.52
1794	NASDAQ	AGNC	Tue, Jun 30, 2015	18.50	18.84	18.31	18.37
1793	NASDAQ	AGNC	Mon, Jun 29, 2015	18.52	18.71	18.44	18.59
1792	NASDAQ	AGNC	Fri, Jun 26, 2015	19.14	19.15	18.64	18.72
1791	NASDAQ	AGNC	Thu, Jun 25, 2015	19.63	19.67	19.41	19.42
1790	NASDAQ	AGNC	Wed, Jun 24, 2015	19.71	19.79	19.60	19.65
1789	NASDAQ	AGNC	Tue, Jun 23, 2015	19.80	19.82	19.70	19.75
1788	NASDAQ	AGNC	Mon, Jun 22, 2015	19.82	19.94	19.80	19.82
1787	NASDAQ	AGNC	Fri, Jun 19, 2015	19.98	20.00	19.81	19.82
1786	NASDAQ	AGNC	Thu, Jun 18, 2015	19.95	20.00	19.90	19.96
1785	NASDAQ	AGNC	Wed, Jun 17, 2015	19.65	19.98	19.65	19.94
1784	NASDAQ	AGNC	Tue, Jun 16, 2015	19.80	19.91	19.78	19.86
1783	NASDAQ	AGNC	Mon, Jun 15, 2015	20.00	20.11	19.84	19.85
1782	NASDAQ	AGNC	Fri, Jun 12, 2015	19.90	20.11	19.86	20.11
1781	NASDAQ	AGNC	Thu, Jun 11, 2015	19.55	19.99	19.51	19.95
1780	NASDAQ	AGNC	Wed, Jun 10, 2015	19.30	19.54	19.30	19.49
1779	NASDAQ	AGNC	Tue, Jun 9, 2015	19.55	19.62	19.38	19.45
1778	NASDAQ	AGNC	Mon, Jun 8, 2015	19.73	19.78	19.56	19.64
1777	NASDAQ	AGNC	Fri, Jun 5, 2015	20.17	20.17	19.76	19.77
1776	NASDAQ	AGNC	Thu, Jun 4, 2015	20.15	20.34	20.12	20.25
1775	NASDAQ	AGNC	Wed, Jun 3, 2015	20.42	20.45	20.17	20.24
1774	NASDAQ	AGNC	Tue, Jun 2, 2015	20.64	20.71	20.43	20.45
1773	NASDAQ	AGNC	Mon, Jun 1, 2015	20.90	20.90	20.69	20.71
1772	NASDAQ	AGNC	Fri, May 29, 2015	20.70	20.93	20.68	20.86
1771	NASDAQ	AGNC	Thu, May 28, 2015	20.51	20.70	20.51	20.67
1770	NASDAQ	AGNC	Wed, May 27, 2015	20.51	20.59	20.51	20.54
1769	NASDAQ	AGNC	Tue, May 26, 2015	20.72	20.80	20.66	20.73
1768	NASDAQ	AGNC	Fri, May 22, 2015	20.85	20.89	20.74	20.75
1767	NASDAQ	AGNC	Thu, May 21, 2015	20.75	20.85	20.71	20.80
1766	NASDAQ	AGNC	Wed, May 20, 2015	20.69	20.83	20.69	20.72
1765	NASDAQ	AGNC	Tue, May 19, 2015	20.80	20.80	20.69	20.71
1764	NASDAQ	AGNC	Mon, May 18, 2015	20.68	20.79	20.61	20.78
1763	NASDAQ	AGNC	Fri, May 15, 2015	20.65	20.75	20.60	20.74
1762	NASDAQ	AGNC	Thu, May 14, 2015	20.51	20.68	20.51	20.64
1761	NASDAQ	AGNC	Wed, May 13, 2015	20.60	20.67	20.49	20.52
1760	NASDAQ	AGNC	Tue, May 12, 2015	20.51	20.70	20.44	20.60
1759	NASDAQ	AGNC	Mon, May 11, 2015	20.64	20.64	20.52	20.55
1758	NASDAQ	AGNC	Fri, May 8, 2015	20.61	20.71	20.53	20.63
1757	NASDAQ	AGNC	Thu, May 7, 2015	20.40	20.49	20.35	20.47
1756	NASDAQ	AGNC	Wed, May 6, 2015	20.54	20.55	20.31	20.40
1755	NASDAQ	AGNC	Tue, May 5, 2015	20.84	20.84	20.50	20.54
1754	NASDAQ	AGNC	Mon, May 4, 2015	20.72	20.79	20.64	20.79
1753	NASDAQ	AGNC	Fri, May 1, 2015	20.58	20.78	20.53	20.75
1752	NASDAQ	AGNC	Thu, Apr 30, 2015	20.40	20.64	20.40	20.64
1751	NASDAQ	AGNC	Wed, Apr 29, 2015	20.49	20.65	20.38	20.54
1750	NASDAQ	AGNC	Tue, Apr 28, 2015	21.16	21.20	20.68	20.81
1749	NASDAQ	AGNC	Mon, Apr 27, 2015	21.60	21.70	21.45	21.50
1748	NASDAQ	AGNC	Fri, Apr 24, 2015	21.65	21.70	21.57	21.58
1747	NASDAQ	AGNC	Thu, Apr 23, 2015	21.61	21.69	21.59	21.60
1746	NASDAQ	AGNC	Wed, Apr 22, 2015	21.62	21.69	21.57	21.65
1745	NASDAQ	AGNC	Tue, Apr 21, 2015	21.70	21.75	21.64	21.64
1744	NASDAQ	AGNC	Mon, Apr 20, 2015	21.61	21.70	21.56	21.64
1743	NASDAQ	AGNC	Fri, Apr 17, 2015	21.60	21.70	21.59	21.60
1742	NASDAQ	AGNC	Thu, Apr 16, 2015	21.55	21.70	21.50	21.67
1741	NASDAQ	AGNC	Wed, Apr 15, 2015	21.78	21.80	21.53	21.53
1740	NASDAQ	AGNC	Tue, Apr 14, 2015	21.64	21.82	21.59	21.73
1739	NASDAQ	AGNC	Mon, Apr 13, 2015	21.63	21.66	21.48	21.59
1738	NASDAQ	AGNC	Fri, Apr 10, 2015	21.67	21.83	21.65	21.70
1737	NASDAQ	AGNC	Thu, Apr 9, 2015	21.72	21.75	21.60	21.63
1736	NASDAQ	AGNC	Wed, Apr 8, 2015	21.58	21.75	21.45	21.73
1735	NASDAQ	AGNC	Tue, Apr 7, 2015	21.66	21.68	21.45	21.58
1734	NASDAQ	AGNC	Mon, Apr 6, 2015	21.48	21.69	21.44	21.66
1733	NASDAQ	AGNC	Thu, Apr 2, 2015	21.43	21.52	21.37	21.42
1732	NASDAQ	AGNC	Wed, Apr 1, 2015	21.40	21.48	21.31	21.46
1731	NASDAQ	AGNC	Tue, Mar 31, 2015	21.35	21.52	21.32	21.33
1730	NASDAQ	AGNC	Mon, Mar 30, 2015	21.59	21.61	21.37	21.41
1729	NASDAQ	AGNC	Fri, Mar 27, 2015	21.56	21.67	21.42	21.58
1728	NASDAQ	AGNC	Thu, Mar 26, 2015	21.81	21.90	21.72	21.76
1727	NASDAQ	AGNC	Wed, Mar 25, 2015	21.82	21.93	21.77	21.81
1726	NASDAQ	AGNC	Tue, Mar 24, 2015	21.91	21.91	21.73	21.76
1725	NASDAQ	AGNC	Mon, Mar 23, 2015	21.75	21.96	21.71	21.87
1724	NASDAQ	AGNC	Fri, Mar 20, 2015	21.78	21.93	21.72	21.79
1723	NASDAQ	AGNC	Thu, Mar 19, 2015	21.80	21.94	21.70	21.74
1722	NASDAQ	AGNC	Wed, Mar 18, 2015	21.45	21.95	21.43	21.80
1721	NASDAQ	AGNC	Tue, Mar 17, 2015	21.41	21.55	21.38	21.52
1720	NASDAQ	AGNC	Mon, Mar 16, 2015	21.19	21.43	21.17	21.42
1719	NASDAQ	AGNC	Fri, Mar 13, 2015	21.10	21.15	20.98	21.14
1718	NASDAQ	AGNC	Thu, Mar 12, 2015	20.85	21.08	20.83	21.02
1717	NASDAQ	AGNC	Wed, Mar 11, 2015	21.00	21.02	20.74	20.78
1716	NASDAQ	AGNC	Tue, Mar 10, 2015	21.03	21.12	20.92	20.98
1715	NASDAQ	AGNC	Mon, Mar 9, 2015	21.14	21.23	20.99	21.05
1714	NASDAQ	AGNC	Fri, Mar 6, 2015	21.25	21.32	20.95	21.05
1713	NASDAQ	AGNC	Thu, Mar 5, 2015	21.39	21.50	21.33	21.36
1712	NASDAQ	AGNC	Wed, Mar 4, 2015	21.35	21.42	21.28	21.38
1711	NASDAQ	AGNC	Tue, Mar 3, 2015	21.36	21.42	21.27	21.35
1710	NASDAQ	AGNC	Mon, Mar 2, 2015	21.40	21.50	21.28	21.35
1709	NASDAQ	AGNC	Fri, Feb 27, 2015	21.27	21.53	21.26	21.44
1708	NASDAQ	AGNC	Thu, Feb 26, 2015	21.45	21.50	21.21	21.27
1707	NASDAQ	AGNC	Wed, Feb 25, 2015	21.44	21.70	21.44	21.46
1706	NASDAQ	AGNC	Tue, Feb 24, 2015	21.80	21.82	21.61	21.78
1705	NASDAQ	AGNC	Mon, Feb 23, 2015	21.94	21.99	21.79	21.85
1704	NASDAQ	AGNC	Fri, Feb 20, 2015	21.87	21.99	21.86	21.94
1703	NASDAQ	AGNC	Thu, Feb 19, 2015	21.82	21.98	21.75	21.87
1702	NASDAQ	AGNC	Wed, Feb 18, 2015	21.94	21.97	21.71	21.86
1701	NASDAQ	AGNC	Tue, Feb 17, 2015	21.81	22.05	21.81	21.92
1700	NASDAQ	AGNC	Fri, Feb 13, 2015	21.76	21.97	21.69	21.95
1699	NASDAQ	AGNC	Thu, Feb 12, 2015	21.54	21.75	21.45	21.74
1698	NASDAQ	AGNC	Wed, Feb 11, 2015	21.43	21.55	21.42	21.48
1697	NASDAQ	AGNC	Tue, Feb 10, 2015	21.71	21.75	21.48	21.51
1696	NASDAQ	AGNC	Mon, Feb 9, 2015	21.54	21.75	21.50	21.68
1695	NASDAQ	AGNC	Fri, Feb 6, 2015	21.70	21.70	21.41	21.55
1694	NASDAQ	AGNC	Thu, Feb 5, 2015	21.40	21.70	21.38	21.69
1693	NASDAQ	AGNC	Wed, Feb 4, 2015	21.63	21.73	21.37	21.43
1692	NASDAQ	AGNC	Tue, Feb 3, 2015	21.28	21.85	21.15	21.73
1691	NASDAQ	AGNC	Mon, Feb 2, 2015	21.52	21.55	21.23	21.45
1690	NASDAQ	AGNC	Fri, Jan 30, 2015	21.43	21.66	21.41	21.55
1689	NASDAQ	AGNC	Thu, Jan 29, 2015	21.55	21.74	21.27	21.52
1688	NASDAQ	AGNC	Wed, Jan 28, 2015	21.70	21.83	21.54	21.55
1687	NASDAQ	AGNC	Tue, Jan 27, 2015	21.94	22.04	21.87	21.91
1686	NASDAQ	AGNC	Mon, Jan 26, 2015	21.91	22.07	21.76	22.06
1685	NASDAQ	AGNC	Fri, Jan 23, 2015	22.09	22.10	21.75	21.88
1684	NASDAQ	AGNC	Thu, Jan 22, 2015	21.75	22.10	21.62	22.07
1683	NASDAQ	AGNC	Wed, Jan 21, 2015	21.45	21.63	21.33	21.60
1682	NASDAQ	AGNC	Tue, Jan 20, 2015	21.87	21.90	21.41	21.47
1681	NASDAQ	AGNC	Fri, Jan 16, 2015	21.51	21.82	21.45	21.80
1680	NASDAQ	AGNC	Thu, Jan 15, 2015	21.52	21.67	21.43	21.48
1679	NASDAQ	AGNC	Wed, Jan 14, 2015	21.52	21.56	21.23	21.53
1678	NASDAQ	AGNC	Tue, Jan 13, 2015	21.88	21.95	21.50	21.64
1677	NASDAQ	AGNC	Mon, Jan 12, 2015	21.95	21.95	21.78	21.90
1676	NASDAQ	AGNC	Fri, Jan 9, 2015	22.00	22.09	21.93	21.94
1675	NASDAQ	AGNC	Thu, Jan 8, 2015	22.15	22.16	21.95	22.01
1674	NASDAQ	AGNC	Wed, Jan 7, 2015	22.13	22.16	22.03	22.09
1673	NASDAQ	AGNC	Tue, Jan 6, 2015	22.21	22.30	22.03	22.12
1672	NASDAQ	AGNC	Mon, Jan 5, 2015	22.26	22.27	22.00	22.11
1671	NASDAQ	AGNC	Fri, Jan 2, 2015	21.87	22.36	21.82	22.32
1670	NASDAQ	AGNC	Wed, Dec 31, 2014	22.08	22.24	21.78	21.83
1669	NASDAQ	AGNC	Tue, Dec 30, 2014	22.20	22.31	22.01	22.13
1668	NASDAQ	AGNC	Mon, Dec 29, 2014	22.20	22.47	22.05	22.32
1667	NASDAQ	AGNC	Fri, Dec 26, 2014	22.17	22.34	22.04	22.30
1666	NASDAQ	AGNC	Wed, Dec 24, 2014	22.16	22.22	21.95	22.14
1665	NASDAQ	AGNC	Tue, Dec 23, 2014	22.46	22.46	22.17	22.22
1664	NASDAQ	AGNC	Mon, Dec 22, 2014	22.35	22.44	22.24	22.41
1663	NASDAQ	AGNC	Fri, Dec 19, 2014	22.07	22.36	21.90	22.30
1662	NASDAQ	AGNC	Thu, Dec 18, 2014	22.00	22.07	21.86	22.00
1661	NASDAQ	AGNC	Wed, Dec 17, 2014	21.80	22.02	21.77	21.92
1660	NASDAQ	AGNC	Tue, Dec 16, 2014	21.84	22.07	21.75	21.78
1659	NASDAQ	AGNC	Mon, Dec 15, 2014	22.24	22.25	21.83	21.86
1658	NASDAQ	AGNC	Fri, Dec 12, 2014	22.44	22.47	22.21	22.24
1657	NASDAQ	AGNC	Thu, Dec 11, 2014	22.38	22.51	22.18	22.48
1656	NASDAQ	AGNC	Wed, Dec 10, 2014	22.60	22.63	22.27	22.31
1655	NASDAQ	AGNC	Tue, Dec 9, 2014	22.23	22.63	22.19	22.59
1654	NASDAQ	AGNC	Mon, Dec 8, 2014	22.60	22.68	22.18	22.29
1653	NASDAQ	AGNC	Fri, Dec 5, 2014	23.06	23.14	22.55	22.66
1652	NASDAQ	AGNC	Thu, Dec 4, 2014	23.15	23.22	23.10	23.14
1651	NASDAQ	AGNC	Wed, Dec 3, 2014	23.14	23.18	23.06	23.15
1650	NASDAQ	AGNC	Tue, Dec 2, 2014	22.89	23.17	22.82	23.14
1649	NASDAQ	AGNC	Mon, Dec 1, 2014	23.03	23.09	22.88	22.92
1648	NASDAQ	AGNC	Fri, Nov 28, 2014	23.09	23.17	23.01	23.08
1647	NASDAQ	AGNC	Wed, Nov 26, 2014	23.08	23.12	22.95	23.05
1646	NASDAQ	AGNC	Tue, Nov 25, 2014	23.05	23.09	22.92	22.98
1645	NASDAQ	AGNC	Mon, Nov 24, 2014	23.17	23.35	23.13	23.29
1644	NASDAQ	AGNC	Fri, Nov 21, 2014	23.25	23.26	23.10	23.17
1643	NASDAQ	AGNC	Thu, Nov 20, 2014	23.14	23.23	23.02	23.19
1642	NASDAQ	AGNC	Wed, Nov 19, 2014	23.03	23.16	23.00	23.12
1641	NASDAQ	AGNC	Tue, Nov 18, 2014	23.08	23.16	23.00	23.12
1640	NASDAQ	AGNC	Mon, Nov 17, 2014	22.79	23.13	22.79	23.08
1639	NASDAQ	AGNC	Fri, Nov 14, 2014	22.64	22.88	22.64	22.87
1638	NASDAQ	AGNC	Thu, Nov 13, 2014	22.50	22.67	22.49	22.65
1637	NASDAQ	AGNC	Wed, Nov 12, 2014	22.52	22.54	22.36	22.52
1636	NASDAQ	AGNC	Tue, Nov 11, 2014	22.43	22.55	22.41	22.52
1635	NASDAQ	AGNC	Mon, Nov 10, 2014	22.49	22.65	22.43	22.50
1634	NASDAQ	AGNC	Fri, Nov 7, 2014	22.50	22.64	22.44	22.55
1633	NASDAQ	AGNC	Thu, Nov 6, 2014	22.44	22.61	22.38	22.42
1632	NASDAQ	AGNC	Wed, Nov 5, 2014	22.50	22.59	22.30	22.40
1631	NASDAQ	AGNC	Tue, Nov 4, 2014	22.70	22.85	22.38	22.48
1630	NASDAQ	AGNC	Mon, Nov 3, 2014	22.68	22.86	22.63	22.65
1629	NASDAQ	AGNC	Fri, Oct 31, 2014	22.69	22.82	22.62	22.74
1628	NASDAQ	AGNC	Thu, Oct 30, 2014	22.48	22.74	22.45	22.69
1627	NASDAQ	AGNC	Wed, Oct 29, 2014	22.91	23.05	22.38	22.48
1626	NASDAQ	AGNC	Tue, Oct 28, 2014	23.23	23.44	23.01	23.12
1625	NASDAQ	AGNC	Mon, Oct 27, 2014	23.10	23.28	22.92	23.20
1624	NASDAQ	AGNC	Fri, Oct 24, 2014	22.91	23.07	22.86	23.02
1623	NASDAQ	AGNC	Thu, Oct 23, 2014	22.97	23.02	22.86	22.90
1622	NASDAQ	AGNC	Wed, Oct 22, 2014	22.85	23.08	22.80	22.96
1621	NASDAQ	AGNC	Tue, Oct 21, 2014	22.66	22.90	22.60	22.84
1620	NASDAQ	AGNC	Mon, Oct 20, 2014	22.28	22.66	22.23	22.66
1619	NASDAQ	AGNC	Fri, Oct 17, 2014	22.25	22.53	22.25	22.45
1618	NASDAQ	AGNC	Thu, Oct 16, 2014	22.48	22.56	22.09	22.28
1617	NASDAQ	AGNC	Wed, Oct 15, 2014	23.00	23.20	22.50	22.58
1616	NASDAQ	AGNC	Tue, Oct 14, 2014	22.99	23.03	22.76	22.94
1615	NASDAQ	AGNC	Mon, Oct 13, 2014	22.69	23.06	22.64	22.94
1614	NASDAQ	AGNC	Fri, Oct 10, 2014	22.52	22.76	22.51	22.62
1613	NASDAQ	AGNC	Thu, Oct 9, 2014	22.42	22.80	22.41	22.56
1612	NASDAQ	AGNC	Wed, Oct 8, 2014	21.98	22.47	21.92	22.44
1611	NASDAQ	AGNC	Tue, Oct 7, 2014	21.71	22.01	21.70	21.98
1610	NASDAQ	AGNC	Mon, Oct 6, 2014	21.45	21.83	21.45	21.71
1609	NASDAQ	AGNC	Fri, Oct 3, 2014	21.45	21.52	21.31	21.46
1608	NASDAQ	AGNC	Thu, Oct 2, 2014	21.62	21.66	21.30	21.45
1607	NASDAQ	AGNC	Wed, Oct 1, 2014	21.25	21.66	21.25	21.61
1606	NASDAQ	AGNC	Tue, Sep 30, 2014	21.48	21.52	21.25	21.25
1605	NASDAQ	AGNC	Mon, Sep 29, 2014	21.39	21.50	21.32	21.45
1604	NASDAQ	AGNC	Fri, Sep 26, 2014	21.55	21.55	21.08	21.45
1603	NASDAQ	AGNC	Thu, Sep 25, 2014	22.15	22.16	22.06	22.10
1602	NASDAQ	AGNC	Wed, Sep 24, 2014	22.22	22.27	22.04	22.09
1601	NASDAQ	AGNC	Tue, Sep 23, 2014	22.27	22.30	22.15	22.17
1600	NASDAQ	AGNC	Mon, Sep 22, 2014	22.53	22.57	22.23	22.25
1599	NASDAQ	AGNC	Fri, Sep 19, 2014	22.25	22.58	22.22	22.46
1598	NASDAQ	AGNC	Thu, Sep 18, 2014	22.52	22.55	22.06	22.13
1597	NASDAQ	AGNC	Wed, Sep 17, 2014	22.68	22.79	22.54	22.54
1596	NASDAQ	AGNC	Tue, Sep 16, 2014	22.74	22.75	22.26	22.61
1595	NASDAQ	AGNC	Mon, Sep 15, 2014	22.65	22.83	22.65	22.73
1594	NASDAQ	AGNC	Fri, Sep 12, 2014	23.25	23.28	22.68	22.71
1593	NASDAQ	AGNC	Thu, Sep 11, 2014	23.21	23.35	23.17	23.30
1592	NASDAQ	AGNC	Wed, Sep 10, 2014	23.35	23.45	23.10	23.18
1591	NASDAQ	AGNC	Tue, Sep 9, 2014	23.62	23.70	23.36	23.38
1590	NASDAQ	AGNC	Mon, Sep 8, 2014	23.63	23.71	23.55	23.68
1589	NASDAQ	AGNC	Fri, Sep 5, 2014	23.52	23.72	23.50	23.70
1588	NASDAQ	AGNC	Thu, Sep 4, 2014	23.60	23.61	23.42	23.48
1587	NASDAQ	AGNC	Wed, Sep 3, 2014	23.59	23.71	23.54	23.60
1586	NASDAQ	AGNC	Tue, Sep 2, 2014	23.68	23.68	23.52	23.58
1585	NASDAQ	AGNC	Fri, Aug 29, 2014	23.52	23.66	23.46	23.65
1584	NASDAQ	AGNC	Thu, Aug 28, 2014	23.50	23.57	23.45	23.51
1583	NASDAQ	AGNC	Wed, Aug 27, 2014	23.53	23.60	23.43	23.52
1582	NASDAQ	AGNC	Tue, Aug 26, 2014	23.39	23.54	23.33	23.50
1581	NASDAQ	AGNC	Mon, Aug 25, 2014	23.38	23.46	23.29	23.38
1580	NASDAQ	AGNC	Fri, Aug 22, 2014	23.45	23.53	23.30	23.36
1579	NASDAQ	AGNC	Thu, Aug 21, 2014	23.35	23.50	23.29	23.46
1578	NASDAQ	AGNC	Wed, Aug 20, 2014	23.31	23.38	23.22	23.36
1577	NASDAQ	AGNC	Tue, Aug 19, 2014	23.39	23.42	23.27	23.29
1576	NASDAQ	AGNC	Mon, Aug 18, 2014	23.44	23.48	23.27	23.34
1575	NASDAQ	AGNC	Fri, Aug 15, 2014	23.30	23.49	23.28	23.42
1574	NASDAQ	AGNC	Thu, Aug 14, 2014	23.24	23.42	23.24	23.31
1573	NASDAQ	AGNC	Wed, Aug 13, 2014	23.24	23.29	23.16	23.25
1572	NASDAQ	AGNC	Tue, Aug 12, 2014	23.19	23.27	23.15	23.18
1571	NASDAQ	AGNC	Mon, Aug 11, 2014	23.19	23.31	23.17	23.19
1570	NASDAQ	AGNC	Fri, Aug 8, 2014	23.25	23.29	23.19	23.22
1569	NASDAQ	AGNC	Thu, Aug 7, 2014	23.28	23.37	23.17	23.22
1568	NASDAQ	AGNC	Wed, Aug 6, 2014	23.21	23.24	23.10	23.20
1567	NASDAQ	AGNC	Tue, Aug 5, 2014	23.13	23.29	23.12	23.18
1566	NASDAQ	AGNC	Mon, Aug 4, 2014	23.21	23.31	23.10	23.13
1565	NASDAQ	AGNC	Fri, Aug 1, 2014	23.15	23.37	23.06	23.26
1564	NASDAQ	AGNC	Thu, Jul 31, 2014	22.87	23.13	22.70	23.12
1563	NASDAQ	AGNC	Wed, Jul 30, 2014	23.40	23.55	22.87	22.93
1562	NASDAQ	AGNC	Tue, Jul 29, 2014	23.92	23.97	23.41	23.48
1561	NASDAQ	AGNC	Mon, Jul 28, 2014	23.78	23.85	23.63	23.69
1560	NASDAQ	AGNC	Fri, Jul 25, 2014	23.43	23.62	23.42	23.58
1559	NASDAQ	AGNC	Thu, Jul 24, 2014	23.43	23.52	23.42	23.45
1558	NASDAQ	AGNC	Wed, Jul 23, 2014	23.46	23.56	23.43	23.51
1557	NASDAQ	AGNC	Tue, Jul 22, 2014	23.30	23.41	23.26	23.39
1556	NASDAQ	AGNC	Mon, Jul 21, 2014	23.15	23.29	23.15	23.24
1555	NASDAQ	AGNC	Fri, Jul 18, 2014	23.15	23.20	23.07	23.14
1554	NASDAQ	AGNC	Thu, Jul 17, 2014	23.08	23.20	23.05	23.10
1553	NASDAQ	AGNC	Wed, Jul 16, 2014	23.05	23.12	23.01	23.08
1552	NASDAQ	AGNC	Tue, Jul 15, 2014	22.92	23.08	22.90	23.01
1551	NASDAQ	AGNC	Mon, Jul 14, 2014	22.88	23.05	22.85	22.98
1550	NASDAQ	AGNC	Fri, Jul 11, 2014	23.05	23.07	22.90	22.93
1549	NASDAQ	AGNC	Thu, Jul 10, 2014	22.93	23.17	22.92	23.01
1548	NASDAQ	AGNC	Wed, Jul 9, 2014	22.94	23.03	22.82	22.96
1547	NASDAQ	AGNC	Tue, Jul 8, 2014	22.70	23.01	22.65	23.00
1546	NASDAQ	AGNC	Mon, Jul 7, 2014	22.75	22.76	22.57	22.68
1545	NASDAQ	AGNC	Thu, Jul 3, 2014	22.78	22.84	22.68	22.75
1544	NASDAQ	AGNC	Wed, Jul 2, 2014	23.04	23.06	22.67	23.00
1543	NASDAQ	AGNC	Tue, Jul 1, 2014	23.36	23.43	23.09	23.13
1542	NASDAQ	AGNC	Mon, Jun 30, 2014	23.31	23.45	23.25	23.41
1541	NASDAQ	AGNC	Fri, Jun 27, 2014	23.36	23.48	23.19	23.32
1540	NASDAQ	AGNC	Thu, Jun 26, 2014	23.19	23.42	23.07	23.34
1539	NASDAQ	AGNC	Wed, Jun 25, 2014	23.96	23.99	23.70	23.76
1538	NASDAQ	AGNC	Tue, Jun 24, 2014	23.90	24.00	23.87	23.87
1537	NASDAQ	AGNC	Mon, Jun 23, 2014	23.74	24.06	23.73	23.92
1536	NASDAQ	AGNC	Fri, Jun 20, 2014	23.77	23.78	23.42	23.73
1535	NASDAQ	AGNC	Thu, Jun 19, 2014	23.57	23.77	23.50	23.73
1534	NASDAQ	AGNC	Wed, Jun 18, 2014	23.57	23.60	23.26	23.46
1533	NASDAQ	AGNC	Tue, Jun 17, 2014	23.67	23.68	23.33	23.40
1532	NASDAQ	AGNC	Mon, Jun 16, 2014	23.70	23.71	23.57	23.65
1531	NASDAQ	AGNC	Fri, Jun 13, 2014	23.64	23.72	23.45	23.68
1530	NASDAQ	AGNC	Thu, Jun 12, 2014	23.64	23.70	23.51	23.68
1529	NASDAQ	AGNC	Wed, Jun 11, 2014	23.57	23.70	23.46	23.59
1528	NASDAQ	AGNC	Tue, Jun 10, 2014	23.81	23.85	23.54	23.55
1527	NASDAQ	AGNC	Mon, Jun 9, 2014	23.80	23.87	23.67	23.82
1526	NASDAQ	AGNC	Fri, Jun 6, 2014	23.63	23.80	23.62	23.76
1525	NASDAQ	AGNC	Thu, Jun 5, 2014	23.43	23.63	23.37	23.63
1524	NASDAQ	AGNC	Wed, Jun 4, 2014	23.44	23.45	23.24	23.36
1523	NASDAQ	AGNC	Tue, Jun 3, 2014	23.66	23.70	23.43	23.45
1522	NASDAQ	AGNC	Mon, Jun 2, 2014	23.75	23.89	23.70	23.71
1521	NASDAQ	AGNC	Fri, May 30, 2014	23.47	23.79	23.46	23.73
1520	NASDAQ	AGNC	Thu, May 29, 2014	23.69	23.74	23.50	23.56
1519	NASDAQ	AGNC	Wed, May 28, 2014	23.87	23.87	23.58	23.65
1518	NASDAQ	AGNC	Tue, May 27, 2014	23.59	23.83	23.58	23.79
1517	NASDAQ	AGNC	Fri, May 23, 2014	23.45	23.68	23.36	23.58
1516	NASDAQ	AGNC	Thu, May 22, 2014	23.34	23.57	23.29	23.43
1515	NASDAQ	AGNC	Wed, May 21, 2014	23.20	23.41	23.15	23.34
1514	NASDAQ	AGNC	Tue, May 20, 2014	23.38	23.44	23.21	23.25
1513	NASDAQ	AGNC	Mon, May 19, 2014	23.22	23.39	23.13	23.34
1512	NASDAQ	AGNC	Fri, May 16, 2014	23.19	23.27	23.09	23.20
1511	NASDAQ	AGNC	Thu, May 15, 2014	23.12	23.34	23.07	23.23
1510	NASDAQ	AGNC	Wed, May 14, 2014	23.00	23.22	22.97	23.18
1509	NASDAQ	AGNC	Tue, May 13, 2014	22.96	23.01	22.83	22.98
1508	NASDAQ	AGNC	Mon, May 12, 2014	23.08	23.24	22.90	22.94
1507	NASDAQ	AGNC	Fri, May 9, 2014	22.98	23.24	22.98	23.10
1506	NASDAQ	AGNC	Thu, May 8, 2014	22.98	23.27	22.78	23.02
1505	NASDAQ	AGNC	Wed, May 7, 2014	22.72	23.10	22.70	23.10
1504	NASDAQ	AGNC	Tue, May 6, 2014	22.62	22.73	22.61	22.71
1503	NASDAQ	AGNC	Mon, May 5, 2014	22.49	22.75	22.44	22.69
1502	NASDAQ	AGNC	Fri, May 2, 2014	22.59	22.74	22.46	22.51
1501	NASDAQ	AGNC	Thu, May 1, 2014	22.70	22.89	22.67	22.85
1500	NASDAQ	AGNC	Wed, Apr 30, 2014	22.30	22.75	22.30	22.71
1499	NASDAQ	AGNC	Tue, Apr 29, 2014	22.82	22.82	22.26	22.40
1498	NASDAQ	AGNC	Mon, Apr 28, 2014	22.87	22.88	22.56	22.59
1497	NASDAQ	AGNC	Fri, Apr 25, 2014	22.58	22.78	22.51	22.77
1496	NASDAQ	AGNC	Thu, Apr 24, 2014	22.36	22.64	22.35	22.57
1495	NASDAQ	AGNC	Wed, Apr 23, 2014	22.41	22.50	22.36	22.38
1494	NASDAQ	AGNC	Tue, Apr 22, 2014	22.15	22.41	22.14	22.36
1493	NASDAQ	AGNC	Mon, Apr 21, 2014	21.86	22.14	21.84	22.13
1492	NASDAQ	AGNC	Thu, Apr 17, 2014	22.05	22.20	21.78	21.88
1491	NASDAQ	AGNC	Wed, Apr 16, 2014	22.11	22.21	22.08	22.11
1490	NASDAQ	AGNC	Tue, Apr 15, 2014	22.16	22.30	22.06	22.22
1489	NASDAQ	AGNC	Mon, Apr 14, 2014	22.38	22.52	22.02	22.22
1488	NASDAQ	AGNC	Fri, Apr 11, 2014	22.32	22.54	22.22	22.39
1487	NASDAQ	AGNC	Thu, Apr 10, 2014	22.27	22.50	22.23	22.33
1486	NASDAQ	AGNC	Wed, Apr 9, 2014	22.09	22.35	21.98	22.31
1485	NASDAQ	AGNC	Tue, Apr 8, 2014	21.91	23.03	21.91	22.07
1484	NASDAQ	AGNC	Mon, Apr 7, 2014	21.74	22.15	21.74	21.96
1483	NASDAQ	AGNC	Fri, Apr 4, 2014	21.57	21.88	21.55	21.81
1482	NASDAQ	AGNC	Thu, Apr 3, 2014	21.51	21.59	21.29	21.51
1481	NASDAQ	AGNC	Wed, Apr 2, 2014	21.64	21.77	21.48	21.50
1480	NASDAQ	AGNC	Tue, Apr 1, 2014	21.43	21.67	21.33	21.64
1479	NASDAQ	AGNC	Mon, Mar 31, 2014	21.27	21.57	21.12	21.49
1478	NASDAQ	AGNC	Fri, Mar 28, 2014	21.27	21.41	21.20	21.25
1477	NASDAQ	AGNC	Thu, Mar 27, 2014	21.30	21.40	21.04	21.27
1476	NASDAQ	AGNC	Wed, Mar 26, 2014	22.18	22.18	21.89	21.90
1475	NASDAQ	AGNC	Tue, Mar 25, 2014	22.16	22.21	22.03	22.03
1474	NASDAQ	AGNC	Mon, Mar 24, 2014	22.27	22.38	22.03	22.22
1473	NASDAQ	AGNC	Fri, Mar 21, 2014	22.00	22.48	21.95	22.48
1472	NASDAQ	AGNC	Thu, Mar 20, 2014	22.02	22.06	21.63	21.95
1471	NASDAQ	AGNC	Wed, Mar 19, 2014	22.67	22.75	22.06	22.07
1470	NASDAQ	AGNC	Tue, Mar 18, 2014	22.48	22.68	22.45	22.64
1469	NASDAQ	AGNC	Mon, Mar 17, 2014	22.56	22.64	22.45	22.50
1468	NASDAQ	AGNC	Fri, Mar 14, 2014	22.61	22.84	22.53	22.56
1467	NASDAQ	AGNC	Thu, Mar 13, 2014	22.45	22.75	22.39	22.66
1466	NASDAQ	AGNC	Wed, Mar 12, 2014	21.99	22.44	21.97	22.44
1465	NASDAQ	AGNC	Tue, Mar 11, 2014	22.13	22.31	21.98	22.02
1464	NASDAQ	AGNC	Mon, Mar 10, 2014	22.04	22.25	22.02	22.10
1463	NASDAQ	AGNC	Fri, Mar 7, 2014	22.30	22.30	21.91	22.01
1462	NASDAQ	AGNC	Thu, Mar 6, 2014	22.61	22.72	22.54	22.55
1461	NASDAQ	AGNC	Wed, Mar 5, 2014	22.63	22.69	22.47	22.65
1460	NASDAQ	AGNC	Tue, Mar 4, 2014	22.65	22.65	22.22	22.59
1459	NASDAQ	AGNC	Mon, Mar 3, 2014	22.20	22.65	22.20	22.60
1458	NASDAQ	AGNC	Fri, Feb 28, 2014	22.41	22.47	22.23	22.29
1457	NASDAQ	AGNC	Thu, Feb 27, 2014	22.36	22.40	22.22	22.38
1456	NASDAQ	AGNC	Wed, Feb 26, 2014	22.20	22.35	22.17	22.31
1455	NASDAQ	AGNC	Tue, Feb 25, 2014	22.11	22.23	22.00	22.13
1454	NASDAQ	AGNC	Mon, Feb 24, 2014	22.02	22.15	21.99	22.05
1453	NASDAQ	AGNC	Fri, Feb 21, 2014	22.08	22.23	21.93	22.02
1452	NASDAQ	AGNC	Thu, Feb 20, 2014	22.29	22.37	22.09	22.16
1451	NASDAQ	AGNC	Wed, Feb 19, 2014	22.49	22.50	22.28	22.31
1450	NASDAQ	AGNC	Tue, Feb 18, 2014	21.96	22.48	21.93	22.48
1449	NASDAQ	AGNC	Fri, Feb 14, 2014	22.13	22.15	21.96	22.04
1448	NASDAQ	AGNC	Thu, Feb 13, 2014	21.94	22.20	21.88	22.12
1447	NASDAQ	AGNC	Wed, Feb 12, 2014	21.95	22.08	21.90	22.00
1446	NASDAQ	AGNC	Tue, Feb 11, 2014	22.15	22.22	21.92	21.96
1445	NASDAQ	AGNC	Mon, Feb 10, 2014	21.98	22.17	21.94	22.13
1444	NASDAQ	AGNC	Fri, Feb 7, 2014	21.64	22.04	21.53	21.98
1443	NASDAQ	AGNC	Thu, Feb 6, 2014	21.86	22.10	21.62	21.65
1442	NASDAQ	AGNC	Wed, Feb 5, 2014	21.55	21.92	21.52	21.77
1441	NASDAQ	AGNC	Tue, Feb 4, 2014	21.10	21.66	21.00	21.33
1440	NASDAQ	AGNC	Mon, Feb 3, 2014	21.02	21.17	20.96	21.06
1439	NASDAQ	AGNC	Fri, Jan 31, 2014	20.78	21.10	20.74	20.95
1438	NASDAQ	AGNC	Thu, Jan 30, 2014	20.70	20.80	20.57	20.72
1437	NASDAQ	AGNC	Wed, Jan 29, 2014	20.71	20.83	20.50	20.75
1436	NASDAQ	AGNC	Tue, Jan 28, 2014	20.90	20.92	20.55	20.68
1435	NASDAQ	AGNC	Mon, Jan 27, 2014	20.94	21.01	20.58	20.67
1434	NASDAQ	AGNC	Fri, Jan 24, 2014	20.90	21.12	20.80	20.81
1433	NASDAQ	AGNC	Thu, Jan 23, 2014	20.64	20.90	20.51	20.84
1432	NASDAQ	AGNC	Wed, Jan 22, 2014	20.52	20.62	20.36	20.56
1431	NASDAQ	AGNC	Tue, Jan 21, 2014	20.33	20.63	20.19	20.57
1430	NASDAQ	AGNC	Fri, Jan 17, 2014	20.26	20.29	20.18	20.25
1429	NASDAQ	AGNC	Thu, Jan 16, 2014	20.12	20.30	20.07	20.28
1428	NASDAQ	AGNC	Wed, Jan 15, 2014	20.09	20.38	20.07	20.15
1427	NASDAQ	AGNC	Tue, Jan 14, 2014	20.44	20.45	20.13	20.16
1426	NASDAQ	AGNC	Mon, Jan 13, 2014	20.10	20.52	19.99	20.45
1425	NASDAQ	AGNC	Fri, Jan 10, 2014	20.19	20.20	19.93	20.14
1424	NASDAQ	AGNC	Thu, Jan 9, 2014	19.89	19.90	19.64	19.78
1423	NASDAQ	AGNC	Wed, Jan 8, 2014	19.89	19.92	19.75	19.87
1422	NASDAQ	AGNC	Tue, Jan 7, 2014	19.88	20.05	19.64	19.95
1421	NASDAQ	AGNC	Mon, Jan 6, 2014	19.64	19.88	19.62	19.76
1420	NASDAQ	AGNC	Fri, Jan 3, 2014	19.50	19.71	19.38	19.59
1419	NASDAQ	AGNC	Thu, Jan 2, 2014	19.34	19.50	19.29	19.40
1418	NASDAQ	AGNC	Tue, Dec 31, 2013	19.06	19.46	19.06	19.29
1417	NASDAQ	AGNC	Mon, Dec 30, 2013	19.11	19.28	19.03	19.13
1416	NASDAQ	AGNC	Fri, Dec 27, 2013	19.23	19.43	19.13	19.21
1415	NASDAQ	AGNC	Thu, Dec 26, 2013	20.00	20.13	19.92	19.93
1414	NASDAQ	AGNC	Tue, Dec 24, 2013	20.00	20.16	19.90	19.93
1413	NASDAQ	AGNC	Mon, Dec 23, 2013	19.99	20.20	19.96	20.02
1412	NASDAQ	AGNC	Fri, Dec 20, 2013	19.55	19.87	19.51	19.87
1411	NASDAQ	AGNC	Thu, Dec 19, 2013	19.68	19.76	19.33	19.47
1410	NASDAQ	AGNC	Wed, Dec 18, 2013	19.75	20.23	19.33	19.76
1409	NASDAQ	AGNC	Tue, Dec 17, 2013	19.45	19.76	19.40	19.75
1408	NASDAQ	AGNC	Mon, Dec 16, 2013	20.01	20.05	19.39	19.48
1407	NASDAQ	AGNC	Fri, Dec 13, 2013	19.96	20.17	19.96	20.02
1406	NASDAQ	AGNC	Thu, Dec 12, 2013	19.74	20.01	19.64	19.90
1405	NASDAQ	AGNC	Wed, Dec 11, 2013	20.17	20.17	19.70	19.81
1404	NASDAQ	AGNC	Tue, Dec 10, 2013	19.90	20.33	19.83	20.21
1403	NASDAQ	AGNC	Mon, Dec 9, 2013	19.18	19.85	19.12	19.80
1402	NASDAQ	AGNC	Fri, Dec 6, 2013	19.43	19.56	18.84	19.28
1401	NASDAQ	AGNC	Thu, Dec 5, 2013	19.28	19.66	19.26	19.46
1400	NASDAQ	AGNC	Wed, Dec 4, 2013	19.55	19.79	19.21	19.75
1399	NASDAQ	AGNC	Tue, Dec 3, 2013	20.00	20.15	19.84	19.84
1398	NASDAQ	AGNC	Mon, Dec 2, 2013	20.27	20.33	19.86	19.98
1397	NASDAQ	AGNC	Fri, Nov 29, 2013	20.43	20.55	20.05	20.38
1396	NASDAQ	AGNC	Wed, Nov 27, 2013	20.12	20.55	20.05	20.52
1395	NASDAQ	AGNC	Tue, Nov 26, 2013	20.44	20.55	19.85	19.92
1394	NASDAQ	AGNC	Mon, Nov 25, 2013	20.23	20.77	20.02	20.54
1393	NASDAQ	AGNC	Fri, Nov 22, 2013	20.50	20.52	20.11	20.36
1392	NASDAQ	AGNC	Thu, Nov 21, 2013	20.68	20.73	20.33	20.52
1391	NASDAQ	AGNC	Wed, Nov 20, 2013	21.00	21.12	20.61	20.72
1390	NASDAQ	AGNC	Tue, Nov 19, 2013	21.14	21.15	20.81	20.91
1389	NASDAQ	AGNC	Mon, Nov 18, 2013	21.40	21.54	21.12	21.12
1388	NASDAQ	AGNC	Fri, Nov 15, 2013	21.62	21.69	21.37	21.42
1387	NASDAQ	AGNC	Thu, Nov 14, 2013	21.48	21.87	21.41	21.67
1386	NASDAQ	AGNC	Wed, Nov 13, 2013	20.95	21.43	20.84	21.43
1385	NASDAQ	AGNC	Tue, Nov 12, 2013	20.39	21.07	20.30	21.07
1384	NASDAQ	AGNC	Mon, Nov 11, 2013	20.93	20.98	20.44	20.69
1383	NASDAQ	AGNC	Fri, Nov 8, 2013	21.36	21.41	20.85	21.05
1382	NASDAQ	AGNC	Thu, Nov 7, 2013	21.79	21.91	21.60	21.64
1381	NASDAQ	AGNC	Wed, Nov 6, 2013	21.70	21.93	21.66	21.80
1380	NASDAQ	AGNC	Tue, Nov 5, 2013	21.69	21.86	21.58	21.73
1379	NASDAQ	AGNC	Mon, Nov 4, 2013	21.96	21.99	21.73	21.82
1378	NASDAQ	AGNC	Fri, Nov 1, 2013	21.84	21.96	21.80	21.96
1377	NASDAQ	AGNC	Thu, Oct 31, 2013	21.51	21.77	21.32	21.71
1376	NASDAQ	AGNC	Wed, Oct 30, 2013	21.87	21.95	21.53	21.54
1375	NASDAQ	AGNC	Tue, Oct 29, 2013	22.28	22.47	21.71	21.87
1374	NASDAQ	AGNC	Mon, Oct 28, 2013	24.29	24.30	23.77	23.87
1373	NASDAQ	AGNC	Fri, Oct 25, 2013	24.05	24.30	23.98	24.05
1372	NASDAQ	AGNC	Thu, Oct 24, 2013	24.05	24.18	24.03	24.12
1371	NASDAQ	AGNC	Wed, Oct 23, 2013	23.68	24.19	23.65	24.01
1370	NASDAQ	AGNC	Tue, Oct 22, 2013	23.52	24.04	23.51	23.77
1369	NASDAQ	AGNC	Mon, Oct 21, 2013	23.46	23.51	23.21	23.38
1368	NASDAQ	AGNC	Fri, Oct 18, 2013	23.41	23.60	23.35	23.50
1367	NASDAQ	AGNC	Thu, Oct 17, 2013	22.63	23.53	22.60	23.47
1366	NASDAQ	AGNC	Wed, Oct 16, 2013	22.38	22.55	22.26	22.46
1365	NASDAQ	AGNC	Tue, Oct 15, 2013	22.12	22.44	22.12	22.37
1364	NASDAQ	AGNC	Mon, Oct 14, 2013	22.35	22.43	22.05	22.19
1363	NASDAQ	AGNC	Fri, Oct 11, 2013	22.61	22.66	22.41	22.48
1362	NASDAQ	AGNC	Thu, Oct 10, 2013	22.73	22.95	22.27	22.50
1361	NASDAQ	AGNC	Wed, Oct 9, 2013	22.52	22.66	22.38	22.49
1360	NASDAQ	AGNC	Tue, Oct 8, 2013	22.92	22.92	22.40	22.56
1359	NASDAQ	AGNC	Mon, Oct 7, 2013	22.96	23.25	22.91	23.00
1358	NASDAQ	AGNC	Fri, Oct 4, 2013	22.93	23.12	22.86	23.05
1357	NASDAQ	AGNC	Thu, Oct 3, 2013	23.00	23.28	22.77	23.05
1356	NASDAQ	AGNC	Wed, Oct 2, 2013	22.85	23.04	22.73	23.02
1355	NASDAQ	AGNC	Tue, Oct 1, 2013	22.46	22.89	22.44	22.86
1354	NASDAQ	AGNC	Mon, Sep 30, 2013	22.67	22.80	22.40	22.58
1353	NASDAQ	AGNC	Fri, Sep 27, 2013	22.81	23.07	22.81	22.88
1352	NASDAQ	AGNC	Thu, Sep 26, 2013	23.20	23.32	22.70	22.90
1351	NASDAQ	AGNC	Wed, Sep 25, 2013	24.11	24.40	24.01	24.04
1350	NASDAQ	AGNC	Tue, Sep 24, 2013	23.78	24.20	23.54	24.04
1349	NASDAQ	AGNC	Mon, Sep 23, 2013	23.19	23.73	23.17	23.71
1348	NASDAQ	AGNC	Fri, Sep 20, 2013	23.64	23.71	23.05	23.19
1347	NASDAQ	AGNC	Thu, Sep 19, 2013	24.56	24.58	23.63	23.76
1346	NASDAQ	AGNC	Wed, Sep 18, 2013	23.11	24.41	23.05	24.41
1345	NASDAQ	AGNC	Tue, Sep 17, 2013	23.24	23.58	22.99	23.18
1344	NASDAQ	AGNC	Mon, Sep 16, 2013	24.14	24.30	23.22	23.29
1343	NASDAQ	AGNC	Fri, Sep 13, 2013	23.42	23.80	23.40	23.74
1342	NASDAQ	AGNC	Thu, Sep 12, 2013	23.18	23.50	23.12	23.32
1341	NASDAQ	AGNC	Wed, Sep 11, 2013	22.70	23.19	22.70	23.19
1340	NASDAQ	AGNC	Tue, Sep 10, 2013	23.07	23.10	22.57	22.67
1339	NASDAQ	AGNC	Mon, Sep 9, 2013	22.82	23.14	22.73	23.14
1338	NASDAQ	AGNC	Fri, Sep 6, 2013	22.70	22.89	22.54	22.74
1337	NASDAQ	AGNC	Thu, Sep 5, 2013	22.65	22.70	22.21	22.26
1336	NASDAQ	AGNC	Wed, Sep 4, 2013	22.56	22.93	22.41	22.80
1335	NASDAQ	AGNC	Tue, Sep 3, 2013	22.63	22.73	22.09	22.51
1334	NASDAQ	AGNC	Fri, Aug 30, 2013	22.87	23.05	22.67	22.76
1333	NASDAQ	AGNC	Thu, Aug 29, 2013	22.45	22.95	22.26	22.94
1332	NASDAQ	AGNC	Wed, Aug 28, 2013	22.85	23.00	22.47	22.57
1331	NASDAQ	AGNC	Tue, Aug 27, 2013	22.58	23.25	22.50	22.95
1330	NASDAQ	AGNC	Mon, Aug 26, 2013	22.90	22.97	22.61	22.65
1329	NASDAQ	AGNC	Fri, Aug 23, 2013	21.70	22.84	21.70	22.82
1328	NASDAQ	AGNC	Thu, Aug 22, 2013	21.47	21.78	21.25	21.58
1327	NASDAQ	AGNC	Wed, Aug 21, 2013	21.49	21.82	21.34	21.46
1326	NASDAQ	AGNC	Tue, Aug 20, 2013	20.50	21.66	20.50	21.49
1325	NASDAQ	AGNC	Mon, Aug 19, 2013	21.82	21.94	20.41	20.43
1324	NASDAQ	AGNC	Fri, Aug 16, 2013	22.31	22.34	21.78	21.82
1323	NASDAQ	AGNC	Thu, Aug 15, 2013	22.35	22.41	22.10	22.35
1322	NASDAQ	AGNC	Wed, Aug 14, 2013	22.71	22.89	22.51	22.66
1321	NASDAQ	AGNC	Tue, Aug 13, 2013	23.19	23.34	22.70	22.71
1320	NASDAQ	AGNC	Mon, Aug 12, 2013	23.14	23.34	23.12	23.33
1319	NASDAQ	AGNC	Fri, Aug 9, 2013	23.24	23.34	23.06	23.11
1318	NASDAQ	AGNC	Thu, Aug 8, 2013	22.80	23.23	22.75	23.21
1317	NASDAQ	AGNC	Wed, Aug 7, 2013	22.50	22.74	22.25	22.71
1316	NASDAQ	AGNC	Tue, Aug 6, 2013	22.40	22.64	22.32	22.51
1315	NASDAQ	AGNC	Mon, Aug 5, 2013	22.55	22.64	22.35	22.51
1314	NASDAQ	AGNC	Fri, Aug 2, 2013	22.51	22.65	22.26	22.59
1313	NASDAQ	AGNC	Thu, Aug 1, 2013	22.63	22.72	22.11	22.12
1312	NASDAQ	AGNC	Wed, Jul 31, 2013	22.79	22.88	22.35	22.54
1311	NASDAQ	AGNC	Tue, Jul 30, 2013	23.00	23.34	22.80	23.09
1310	NASDAQ	AGNC	Mon, Jul 29, 2013	21.74	22.17	21.67	21.85
1309	NASDAQ	AGNC	Fri, Jul 26, 2013	21.87	21.87	21.42	21.64
1308	NASDAQ	AGNC	Thu, Jul 25, 2013	21.33	21.57	20.91	21.51
1307	NASDAQ	AGNC	Wed, Jul 24, 2013	21.98	22.00	21.20	21.35
1306	NASDAQ	AGNC	Tue, Jul 23, 2013	22.12	22.20	21.91	22.07
1305	NASDAQ	AGNC	Mon, Jul 22, 2013	22.13	22.23	22.02	22.14
1304	NASDAQ	AGNC	Fri, Jul 19, 2013	21.95	22.14	21.91	22.05
1303	NASDAQ	AGNC	Thu, Jul 18, 2013	22.45	22.50	21.89	21.98
1302	NASDAQ	AGNC	Wed, Jul 17, 2013	22.26	22.64	22.20	22.45
1301	NASDAQ	AGNC	Tue, Jul 16, 2013	22.49	22.50	22.12	22.17
1300	NASDAQ	AGNC	Mon, Jul 15, 2013	21.92	22.51	21.81	22.46
1299	NASDAQ	AGNC	Fri, Jul 12, 2013	22.79	22.80	21.82	21.90
1298	NASDAQ	AGNC	Thu, Jul 11, 2013	21.13	22.68	21.01	22.66
1297	NASDAQ	AGNC	Wed, Jul 10, 2013	21.10	21.23	20.67	20.74
1296	NASDAQ	AGNC	Tue, Jul 9, 2013	21.20	21.53	21.10	21.17
1295	NASDAQ	AGNC	Mon, Jul 8, 2013	20.37	21.18	20.32	21.11
1294	NASDAQ	AGNC	Fri, Jul 5, 2013	21.40	21.42	20.20	20.76
1293	NASDAQ	AGNC	Wed, Jul 3, 2013	22.35	22.44	21.74	21.93
1292	NASDAQ	AGNC	Tue, Jul 2, 2013	22.71	23.05	22.42	22.47
1291	NASDAQ	AGNC	Mon, Jul 1, 2013	23.02	23.19	22.74	22.80
1290	NASDAQ	AGNC	Fri, Jun 28, 2013	22.77	23.06	22.54	23.01
1289	NASDAQ	AGNC	Thu, Jun 27, 2013	22.68	23.05	22.59	22.78
1288	NASDAQ	AGNC	Wed, Jun 26, 2013	22.49	23.12	22.25	22.41
1287	NASDAQ	AGNC	Tue, Jun 25, 2013	22.88	23.51	22.88	23.21
1286	NASDAQ	AGNC	Mon, Jun 24, 2013	23.27	23.32	22.22	22.62
1285	NASDAQ	AGNC	Fri, Jun 21, 2013	23.55	23.94	22.80	23.45
1284	NASDAQ	AGNC	Thu, Jun 20, 2013	24.13	24.18	23.20	23.40
1283	NASDAQ	AGNC	Wed, Jun 19, 2013	26.08	26.10	24.36	24.44
1282	NASDAQ	AGNC	Tue, Jun 18, 2013	25.27	25.45	25.02	25.34
1281	NASDAQ	AGNC	Mon, Jun 17, 2013	25.65	25.79	25.15	25.33
1280	NASDAQ	AGNC	Fri, Jun 14, 2013	26.12	26.20	25.51	25.52
1279	NASDAQ	AGNC	Thu, Jun 13, 2013	24.40	26.00	24.26	25.79
1278	NASDAQ	AGNC	Wed, Jun 12, 2013	24.68	25.00	24.28	24.49
1277	NASDAQ	AGNC	Tue, Jun 11, 2013	24.25	24.83	24.01	24.67
1276	NASDAQ	AGNC	Mon, Jun 10, 2013	25.69	25.73	24.61	24.82
1275	NASDAQ	AGNC	Fri, Jun 7, 2013	26.43	26.43	25.42	25.56
1274	NASDAQ	AGNC	Thu, Jun 6, 2013	25.33	26.23	25.12	26.20
1273	NASDAQ	AGNC	Wed, Jun 5, 2013	25.89	26.18	25.22	25.34
1272	NASDAQ	AGNC	Tue, Jun 4, 2013	25.36	26.02	25.23	25.85
1271	NASDAQ	AGNC	Mon, Jun 3, 2013	25.80	25.95	25.12	25.43
1270	NASDAQ	AGNC	Fri, May 31, 2013	26.77	27.13	25.79	25.80
1269	NASDAQ	AGNC	Thu, May 30, 2013	26.29	27.20	26.22	26.66
1268	NASDAQ	AGNC	Wed, May 29, 2013	25.84	26.84	25.01	26.40
1267	NASDAQ	AGNC	Tue, May 28, 2013	27.80	27.89	25.71	26.41
1266	NASDAQ	AGNC	Fri, May 24, 2013	28.04	28.19	27.44	27.72
1265	NASDAQ	AGNC	Thu, May 23, 2013	28.00	28.15	27.04	28.05
1264	NASDAQ	AGNC	Wed, May 22, 2013	28.50	29.49	28.19	28.29
1263	NASDAQ	AGNC	Tue, May 21, 2013	29.00	29.00	28.45	28.55
1262	NASDAQ	AGNC	Mon, May 20, 2013	29.52	29.58	28.90	28.98
1261	NASDAQ	AGNC	Fri, May 17, 2013	29.65	29.82	29.45	29.65
1260	NASDAQ	AGNC	Thu, May 16, 2013	29.31	29.80	29.05	29.52
1259	NASDAQ	AGNC	Wed, May 15, 2013	28.84	29.24	28.14	29.24
1258	NASDAQ	AGNC	Tue, May 14, 2013	29.05	29.46	28.73	28.91
1257	NASDAQ	AGNC	Mon, May 13, 2013	29.90	29.98	28.55	29.05
1256	NASDAQ	AGNC	Fri, May 10, 2013	30.87	30.92	29.48	30.04
1255	NASDAQ	AGNC	Thu, May 9, 2013	30.87	31.05	30.70	30.89
1254	NASDAQ	AGNC	Wed, May 8, 2013	30.91	31.09	30.76	30.89
1253	NASDAQ	AGNC	Tue, May 7, 2013	30.99	31.05	30.64	30.89
1252	NASDAQ	AGNC	Mon, May 6, 2013	30.81	31.25	30.50	30.94
1251	NASDAQ	AGNC	Fri, May 3, 2013	31.25	31.90	30.35	30.66
1250	NASDAQ	AGNC	Thu, May 2, 2013	33.18	33.22	32.95	33.10
1249	NASDAQ	AGNC	Wed, May 1, 2013	33.30	33.30	32.82	33.02
1248	NASDAQ	AGNC	Tue, Apr 30, 2013	33.15	33.31	33.01	33.31
1247	NASDAQ	AGNC	Mon, Apr 29, 2013	32.71	33.17	32.71	33.17
1246	NASDAQ	AGNC	Fri, Apr 26, 2013	32.96	32.99	32.64	32.79
1245	NASDAQ	AGNC	Thu, Apr 25, 2013	32.77	32.92	32.60	32.78
1244	NASDAQ	AGNC	Wed, Apr 24, 2013	32.69	32.76	32.49	32.72
1243	NASDAQ	AGNC	Tue, Apr 23, 2013	32.29	32.70	32.22	32.65
1242	NASDAQ	AGNC	Mon, Apr 22, 2013	31.80	32.36	31.67	32.18
1241	NASDAQ	AGNC	Fri, Apr 19, 2013	31.81	31.90	31.37	31.80
1240	NASDAQ	AGNC	Thu, Apr 18, 2013	32.00	32.12	31.84	31.93
1239	NASDAQ	AGNC	Wed, Apr 17, 2013	32.30	32.30	31.83	31.91
1238	NASDAQ	AGNC	Tue, Apr 16, 2013	32.25	32.50	32.04	32.34
1237	NASDAQ	AGNC	Mon, Apr 15, 2013	32.62	32.63	31.06	31.97
1236	NASDAQ	AGNC	Fri, Apr 12, 2013	32.70	32.80	32.64	32.65
1235	NASDAQ	AGNC	Thu, Apr 11, 2013	32.97	32.98	32.62	32.71
1234	NASDAQ	AGNC	Wed, Apr 10, 2013	33.01	33.08	32.85	32.90
1233	NASDAQ	AGNC	Tue, Apr 9, 2013	32.81	33.05	32.65	33.04
1232	NASDAQ	AGNC	Mon, Apr 8, 2013	32.83	32.89	32.60	32.81
1231	NASDAQ	AGNC	Fri, Apr 5, 2013	32.26	32.80	32.05	32.79
1230	NASDAQ	AGNC	Thu, Apr 4, 2013	32.25	32.65	32.18	32.65
1229	NASDAQ	AGNC	Wed, Apr 3, 2013	32.81	32.85	32.20	32.24
1228	NASDAQ	AGNC	Tue, Apr 2, 2013	32.83	32.92	32.58	32.68
1227	NASDAQ	AGNC	Mon, Apr 1, 2013	32.78	32.88	32.60	32.83
1226	NASDAQ	AGNC	Thu, Mar 28, 2013	32.52	32.78	32.22	32.78
1225	NASDAQ	AGNC	Wed, Mar 27, 2013	32.17	32.52	32.11	32.51
1224	NASDAQ	AGNC	Tue, Mar 26, 2013	31.95	32.25	31.95	32.21
1223	NASDAQ	AGNC	Mon, Mar 25, 2013	32.54	32.60	31.82	31.82
1222	NASDAQ	AGNC	Fri, Mar 22, 2013	31.96	32.48	31.95	32.36
1221	NASDAQ	AGNC	Thu, Mar 21, 2013	31.69	32.12	31.68	31.94
1220	NASDAQ	AGNC	Wed, Mar 20, 2013	31.70	31.83	31.55	31.65
1219	NASDAQ	AGNC	Tue, Mar 19, 2013	32.03	32.10	31.59	31.64
1218	NASDAQ	AGNC	Mon, Mar 18, 2013	31.81	32.11	31.51	31.98
1217	NASDAQ	AGNC	Fri, Mar 15, 2013	33.25	33.28	33.00	33.12
1216	NASDAQ	AGNC	Thu, Mar 14, 2013	33.01	33.20	32.99	33.20
1215	NASDAQ	AGNC	Wed, Mar 13, 2013	33.09	33.10	32.89	32.99
1214	NASDAQ	AGNC	Tue, Mar 12, 2013	32.83	33.07	32.75	33.06
1213	NASDAQ	AGNC	Mon, Mar 11, 2013	32.68	32.78	32.55	32.75
1212	NASDAQ	AGNC	Fri, Mar 8, 2013	32.50	32.51	32.26	32.47
1211	NASDAQ	AGNC	Thu, Mar 7, 2013	32.34	32.43	32.18	32.21
1210	NASDAQ	AGNC	Wed, Mar 6, 2013	32.36	32.40	31.99	32.28
1209	NASDAQ	AGNC	Tue, Mar 5, 2013	31.99	32.30	31.92	32.28
1208	NASDAQ	AGNC	Mon, Mar 4, 2013	31.84	31.93	31.74	31.91
1207	NASDAQ	AGNC	Fri, Mar 1, 2013	31.70	31.85	31.69	31.74
1206	NASDAQ	AGNC	Thu, Feb 28, 2013	31.46	31.77	31.39	31.71
1205	NASDAQ	AGNC	Wed, Feb 27, 2013	32.82	32.92	32.70	32.78
1204	NASDAQ	AGNC	Tue, Feb 26, 2013	32.18	32.81	32.18	32.81
1203	NASDAQ	AGNC	Mon, Feb 25, 2013	32.23	32.49	32.18	32.18
1202	NASDAQ	AGNC	Fri, Feb 22, 2013	32.12	32.22	31.93	32.18
1201	NASDAQ	AGNC	Thu, Feb 21, 2013	32.35	32.38	31.55	31.80
1200	NASDAQ	AGNC	Wed, Feb 20, 2013	32.65	32.74	32.40	32.46
1199	NASDAQ	AGNC	Tue, Feb 19, 2013	32.60	32.78	32.52	32.64
1198	NASDAQ	AGNC	Fri, Feb 15, 2013	32.49	32.64	32.34	32.51
1197	NASDAQ	AGNC	Thu, Feb 14, 2013	32.67	32.68	32.32	32.55
1196	NASDAQ	AGNC	Wed, Feb 13, 2013	32.45	32.62	32.33	32.56
1195	NASDAQ	AGNC	Tue, Feb 12, 2013	32.27	32.45	32.05	32.32
1194	NASDAQ	AGNC	Mon, Feb 11, 2013	32.30	32.50	32.26	32.29
1193	NASDAQ	AGNC	Fri, Feb 8, 2013	31.44	32.19	31.41	32.13
1192	NASDAQ	AGNC	Thu, Feb 7, 2013	31.39	31.40	30.85	31.20
1191	NASDAQ	AGNC	Wed, Feb 6, 2013	31.50	31.64	31.43	31.45
1190	NASDAQ	AGNC	Tue, Feb 5, 2013	31.60	31.67	31.47	31.48
1189	NASDAQ	AGNC	Mon, Feb 4, 2013	31.60	31.75	31.50	31.59
1188	NASDAQ	AGNC	Fri, Feb 1, 2013	31.70	31.78	31.55	31.62
1187	NASDAQ	AGNC	Thu, Jan 31, 2013	31.68	31.80	31.40	31.62
1186	NASDAQ	AGNC	Wed, Jan 30, 2013	31.79	31.84	31.50	31.72
1185	NASDAQ	AGNC	Tue, Jan 29, 2013	31.50	31.87	31.48	31.73
1184	NASDAQ	AGNC	Mon, Jan 28, 2013	31.87	31.87	31.39	31.54
1183	NASDAQ	AGNC	Fri, Jan 25, 2013	31.66	31.78	31.25	31.33
1182	NASDAQ	AGNC	Thu, Jan 24, 2013	31.95	31.95	31.59	31.63
1181	NASDAQ	AGNC	Wed, Jan 23, 2013	31.94	32.00	31.64	31.86
1180	NASDAQ	AGNC	Tue, Jan 22, 2013	31.49	31.91	31.48	31.82
1179	NASDAQ	AGNC	Fri, Jan 18, 2013	31.20	31.48	31.20	31.48
1178	NASDAQ	AGNC	Thu, Jan 17, 2013	31.14	31.32	31.08	31.25
1177	NASDAQ	AGNC	Wed, Jan 16, 2013	31.12	31.15	30.95	31.12
1176	NASDAQ	AGNC	Tue, Jan 15, 2013	31.14	31.14	30.89	31.03
1175	NASDAQ	AGNC	Mon, Jan 14, 2013	31.12	31.15	30.90	31.05
1174	NASDAQ	AGNC	Fri, Jan 11, 2013	30.88	31.10	30.73	31.03
1173	NASDAQ	AGNC	Thu, Jan 10, 2013	30.98	30.99	30.72	30.96
1172	NASDAQ	AGNC	Wed, Jan 9, 2013	30.82	30.93	30.72	30.89
1171	NASDAQ	AGNC	Tue, Jan 8, 2013	30.69	31.00	30.68	30.76
1170	NASDAQ	AGNC	Mon, Jan 7, 2013	31.11	31.15	30.67	30.72
1169	NASDAQ	AGNC	Fri, Jan 4, 2013	30.61	31.09	30.59	31.05
1168	NASDAQ	AGNC	Thu, Jan 3, 2013	30.32	30.76	30.25	30.51
1167	NASDAQ	AGNC	Wed, Jan 2, 2013	29.61	30.28	29.40	30.22
1166	NASDAQ	AGNC	Mon, Dec 31, 2012	28.85	29.04	28.56	28.90
1165	NASDAQ	AGNC	Fri, Dec 28, 2012	28.96	29.12	28.82	29.00
1164	NASDAQ	AGNC	Thu, Dec 27, 2012	29.62	29.62	28.77	29.09
1163	NASDAQ	AGNC	Wed, Dec 26, 2012	30.05	30.05	29.26	29.50
1162	NASDAQ	AGNC	Mon, Dec 24, 2012	29.76	30.31	29.74	29.92
1161	NASDAQ	AGNC	Fri, Dec 21, 2012	31.19	31.40	31.05	31.15
1160	NASDAQ	AGNC	Thu, Dec 20, 2012	31.70	31.78	31.55	31.67
1159	NASDAQ	AGNC	Wed, Dec 19, 2012	31.29	31.65	31.20	31.60
1158	NASDAQ	AGNC	Tue, Dec 18, 2012	31.31	31.31	30.75	31.13
1157	NASDAQ	AGNC	Mon, Dec 17, 2012	30.90	31.00	30.55	30.94
1156	NASDAQ	AGNC	Fri, Dec 14, 2012	30.50	30.52	30.00	30.20
1155	NASDAQ	AGNC	Thu, Dec 13, 2012	30.87	30.98	30.33	30.50
1154	NASDAQ	AGNC	Wed, Dec 12, 2012	31.54	31.67	30.79	30.84
1153	NASDAQ	AGNC	Tue, Dec 11, 2012	31.80	31.87	31.40	31.43
1152	NASDAQ	AGNC	Mon, Dec 10, 2012	31.12	31.56	31.11	31.53
1151	NASDAQ	AGNC	Fri, Dec 7, 2012	31.20	31.35	30.99	31.11
1150	NASDAQ	AGNC	Thu, Dec 6, 2012	31.10	31.31	30.90	31.02
1149	NASDAQ	AGNC	Wed, Dec 5, 2012	31.50	31.51	30.93	30.99
1148	NASDAQ	AGNC	Tue, Dec 4, 2012	31.60	31.71	31.45	31.47
1147	NASDAQ	AGNC	Mon, Dec 3, 2012	31.61	31.86	31.49	31.61
1146	NASDAQ	AGNC	Fri, Nov 30, 2012	31.50	31.58	31.35	31.55
1145	NASDAQ	AGNC	Thu, Nov 29, 2012	31.53	31.54	31.15	31.46
1144	NASDAQ	AGNC	Wed, Nov 28, 2012	31.13	31.64	31.13	31.36
1143	NASDAQ	AGNC	Tue, Nov 27, 2012	31.50	31.57	31.12	31.34
1142	NASDAQ	AGNC	Mon, Nov 26, 2012	31.72	31.75	31.15	31.45
1141	NASDAQ	AGNC	Fri, Nov 23, 2012	31.64	31.70	31.40	31.66
1140	NASDAQ	AGNC	Wed, Nov 21, 2012	31.23	31.44	30.97	31.42
1139	NASDAQ	AGNC	Tue, Nov 20, 2012	31.02	31.25	30.76	31.21
1138	NASDAQ	AGNC	Mon, Nov 19, 2012	31.63	31.75	30.83	31.13
1137	NASDAQ	AGNC	Fri, Nov 16, 2012	30.22	31.22	30.15	30.99
1136	NASDAQ	AGNC	Thu, Nov 15, 2012	28.41	29.99	28.08	29.84
1135	NASDAQ	AGNC	Wed, Nov 14, 2012	29.28	29.81	28.45	28.69
1134	NASDAQ	AGNC	Tue, Nov 13, 2012	29.94	30.10	28.91	29.58
1133	NASDAQ	AGNC	Mon, Nov 12, 2012	30.86	31.15	30.42	30.43
1132	NASDAQ	AGNC	Fri, Nov 9, 2012	30.75	31.01	30.17	30.82
1131	NASDAQ	AGNC	Thu, Nov 8, 2012	30.73	31.29	30.73	30.95
1130	NASDAQ	AGNC	Wed, Nov 7, 2012	31.10	31.32	30.10	30.73
1129	NASDAQ	AGNC	Tue, Nov 6, 2012	32.19	32.28	31.57	31.70
1128	NASDAQ	AGNC	Mon, Nov 5, 2012	32.27	32.45	32.01	32.33
1127	NASDAQ	AGNC	Fri, Nov 2, 2012	32.90	32.92	32.37	32.45
1126	NASDAQ	AGNC	Thu, Nov 1, 2012	33.02	33.18	32.81	32.87
1125	NASDAQ	AGNC	Wed, Oct 31, 2012	32.65	33.02	32.56	33.00
1124	NASDAQ	AGNC	Fri, Oct 26, 2012	32.63	32.65	31.96	32.00
1123	NASDAQ	AGNC	Thu, Oct 25, 2012	32.50	32.58	31.97	32.30
1122	NASDAQ	AGNC	Wed, Oct 24, 2012	32.19	32.66	32.19	32.45
1121	NASDAQ	AGNC	Tue, Oct 23, 2012	32.45	32.54	32.05	32.33
1120	NASDAQ	AGNC	Mon, Oct 22, 2012	33.03	33.04	32.23	32.64
1119	NASDAQ	AGNC	Fri, Oct 19, 2012	33.10	33.12	32.82	33.04
1118	NASDAQ	AGNC	Thu, Oct 18, 2012	32.75	33.16	32.71	33.00
1117	NASDAQ	AGNC	Wed, Oct 17, 2012	32.10	32.84	32.10	32.52
1116	NASDAQ	AGNC	Tue, Oct 16, 2012	31.76	32.19	31.50	32.00
1115	NASDAQ	AGNC	Mon, Oct 15, 2012	32.25	32.25	29.63	32.00
1114	NASDAQ	AGNC	Fri, Oct 12, 2012	33.26	33.31	32.33	32.59
1113	NASDAQ	AGNC	Thu, Oct 11, 2012	33.10	33.47	33.09	33.20
1112	NASDAQ	AGNC	Wed, Oct 10, 2012	33.57	33.58	32.34	33.07
1111	NASDAQ	AGNC	Tue, Oct 9, 2012	34.51	34.57	33.43	33.69
1110	NASDAQ	AGNC	Mon, Oct 8, 2012	34.80	34.83	34.31	34.60
1109	NASDAQ	AGNC	Fri, Oct 5, 2012	35.10	35.12	34.86	34.90
1108	NASDAQ	AGNC	Thu, Oct 4, 2012	34.96	35.15	34.81	34.91
1107	NASDAQ	AGNC	Wed, Oct 3, 2012	35.10	35.14	34.80	35.13
1106	NASDAQ	AGNC	Tue, Oct 2, 2012	34.80	35.16	34.74	35.00
1105	NASDAQ	AGNC	Mon, Oct 1, 2012	34.78	34.84	34.55	34.65
1104	NASDAQ	AGNC	Fri, Sep 28, 2012	34.30	34.62	34.07	34.60
1103	NASDAQ	AGNC	Thu, Sep 27, 2012	34.53	34.65	34.31	34.36
1102	NASDAQ	AGNC	Wed, Sep 26, 2012	34.50	34.90	34.28	34.57
1101	NASDAQ	AGNC	Tue, Sep 25, 2012	34.92	35.16	34.64	34.64
1100	NASDAQ	AGNC	Mon, Sep 24, 2012	35.11	35.17	34.81	34.93
1099	NASDAQ	AGNC	Fri, Sep 21, 2012	35.19	35.35	35.07	35.17
1098	NASDAQ	AGNC	Thu, Sep 20, 2012	34.88	35.14	34.87	35.05
1097	NASDAQ	AGNC	Wed, Sep 19, 2012	34.92	35.04	34.54	34.84
1096	NASDAQ	AGNC	Tue, Sep 18, 2012	36.50	36.67	36.15	36.40
1095	NASDAQ	AGNC	Mon, Sep 17, 2012	36.70	36.77	36.36	36.68
1094	NASDAQ	AGNC	Fri, Sep 14, 2012	36.41	36.72	36.30	36.49
1093	NASDAQ	AGNC	Thu, Sep 13, 2012	35.97	36.27	35.84	36.16
1092	NASDAQ	AGNC	Wed, Sep 12, 2012	35.90	35.94	35.66	35.94
1091	NASDAQ	AGNC	Tue, Sep 11, 2012	35.47	35.68	35.32	35.66
1090	NASDAQ	AGNC	Mon, Sep 10, 2012	35.02	35.50	35.00	35.44
1089	NASDAQ	AGNC	Fri, Sep 7, 2012	34.99	35.03	34.89	35.02
1088	NASDAQ	AGNC	Thu, Sep 6, 2012	34.90	34.90	34.69	34.90
1087	NASDAQ	AGNC	Wed, Sep 5, 2012	34.88	34.88	34.68	34.79
1086	NASDAQ	AGNC	Tue, Sep 4, 2012	34.89	34.89	34.68	34.82
1085	NASDAQ	AGNC	Fri, Aug 31, 2012	34.72	34.85	34.59	34.84
1084	NASDAQ	AGNC	Thu, Aug 30, 2012	34.65	34.77	34.55	34.65
1083	NASDAQ	AGNC	Wed, Aug 29, 2012	34.45	34.76	34.45	34.69
1082	NASDAQ	AGNC	Tue, Aug 28, 2012	34.41	34.56	34.32	34.40
1081	NASDAQ	AGNC	Mon, Aug 27, 2012	34.25	34.40	34.11	34.34
1080	NASDAQ	AGNC	Fri, Aug 24, 2012	33.88	34.21	33.85	34.17
1079	NASDAQ	AGNC	Thu, Aug 23, 2012	33.96	34.18	33.82	33.88
1078	NASDAQ	AGNC	Wed, Aug 22, 2012	34.02	34.08	33.66	33.97
1077	NASDAQ	AGNC	Tue, Aug 21, 2012	34.12	34.33	33.95	34.08
1076	NASDAQ	AGNC	Mon, Aug 20, 2012	33.90	34.08	33.85	34.05
1075	NASDAQ	AGNC	Fri, Aug 17, 2012	33.43	33.89	33.30	33.78
1074	NASDAQ	AGNC	Thu, Aug 16, 2012	34.06	34.10	33.12	33.50
1073	NASDAQ	AGNC	Wed, Aug 15, 2012	34.20	34.44	34.02	34.04
1072	NASDAQ	AGNC	Tue, Aug 14, 2012	34.23	34.60	34.23	34.53
1071	NASDAQ	AGNC	Mon, Aug 13, 2012	33.75	34.25	33.74	34.19
1070	NASDAQ	AGNC	Fri, Aug 10, 2012	34.00	34.08	33.60	33.89
1069	NASDAQ	AGNC	Thu, Aug 9, 2012	33.59	34.04	33.55	33.97
1068	NASDAQ	AGNC	Wed, Aug 8, 2012	32.69	33.57	32.60	33.56
1067	NASDAQ	AGNC	Tue, Aug 7, 2012	33.95	34.00	30.30	32.96
1066	NASDAQ	AGNC	Mon, Aug 6, 2012	34.85	34.89	33.90	34.07
1065	NASDAQ	AGNC	Fri, Aug 3, 2012	35.07	35.16	34.75	34.83
1064	NASDAQ	AGNC	Thu, Aug 2, 2012	34.94	35.10	34.80	35.04
1063	NASDAQ	AGNC	Wed, Aug 1, 2012	35.16	35.29	34.90	34.97
1062	NASDAQ	AGNC	Tue, Jul 31, 2012	35.25	35.39	35.06	35.14
1061	NASDAQ	AGNC	Mon, Jul 30, 2012	35.50	35.50	34.93	35.15
1060	NASDAQ	AGNC	Fri, Jul 27, 2012	35.12	35.45	34.95	35.38
1059	NASDAQ	AGNC	Thu, Jul 26, 2012	35.08	35.08	34.75	34.98
1058	NASDAQ	AGNC	Wed, Jul 25, 2012	34.93	35.09	34.43	34.94
1057	NASDAQ	AGNC	Tue, Jul 24, 2012	34.70	34.99	34.62	34.99
1056	NASDAQ	AGNC	Mon, Jul 23, 2012	34.20	34.63	34.15	34.60
1055	NASDAQ	AGNC	Fri, Jul 20, 2012	34.12	34.45	34.09	34.33
1054	NASDAQ	AGNC	Thu, Jul 19, 2012	34.14	34.20	33.95	34.15
1053	NASDAQ	AGNC	Wed, Jul 18, 2012	34.13	34.33	33.85	33.92
1052	NASDAQ	AGNC	Tue, Jul 17, 2012	35.33	35.58	35.21	35.29
1051	NASDAQ	AGNC	Mon, Jul 16, 2012	34.72	35.19	34.72	35.08
1050	NASDAQ	AGNC	Fri, Jul 13, 2012	34.50	34.75	34.40	34.67
1049	NASDAQ	AGNC	Thu, Jul 12, 2012	34.28	34.58	34.28	34.41
1048	NASDAQ	AGNC	Wed, Jul 11, 2012	34.71	34.82	33.85	34.27
1047	NASDAQ	AGNC	Tue, Jul 10, 2012	34.75	35.18	34.40	34.58
1046	NASDAQ	AGNC	Mon, Jul 9, 2012	34.30	34.85	34.26	34.70
1045	NASDAQ	AGNC	Fri, Jul 6, 2012	34.00	34.32	33.98	34.26
1044	NASDAQ	AGNC	Thu, Jul 5, 2012	33.94	34.20	33.86	34.02
1043	NASDAQ	AGNC	Tue, Jul 3, 2012	33.59	34.07	33.51	33.94
1042	NASDAQ	AGNC	Mon, Jul 2, 2012	33.67	33.69	33.41	33.56
1041	NASDAQ	AGNC	Fri, Jun 29, 2012	33.65	33.69	33.23	33.61
1040	NASDAQ	AGNC	Thu, Jun 28, 2012	32.96	33.25	32.96	33.24
1039	NASDAQ	AGNC	Wed, Jun 27, 2012	32.60	32.95	32.58	32.95
1038	NASDAQ	AGNC	Tue, Jun 26, 2012	32.50	32.68	32.35	32.52
1037	NASDAQ	AGNC	Mon, Jun 25, 2012	32.48	32.70	32.30	32.33
1036	NASDAQ	AGNC	Fri, Jun 22, 2012	32.47	32.83	32.45	32.53
1035	NASDAQ	AGNC	Thu, Jun 21, 2012	32.16	32.50	32.15	32.34
1034	NASDAQ	AGNC	Wed, Jun 20, 2012	32.69	32.71	32.06	32.16
1033	NASDAQ	AGNC	Tue, Jun 19, 2012	32.44	32.93	32.36	32.49
1032	NASDAQ	AGNC	Mon, Jun 18, 2012	33.71	33.71	33.45	33.61
1031	NASDAQ	AGNC	Fri, Jun 15, 2012	33.74	33.75	33.50	33.60
1030	NASDAQ	AGNC	Thu, Jun 14, 2012	33.52	33.95	33.40	33.58
1029	NASDAQ	AGNC	Wed, Jun 13, 2012	33.36	33.51	33.10	33.42
1028	NASDAQ	AGNC	Tue, Jun 12, 2012	33.11	33.36	33.01	33.27
1027	NASDAQ	AGNC	Mon, Jun 11, 2012	32.88	33.15	32.83	32.90
1026	NASDAQ	AGNC	Fri, Jun 8, 2012	32.67	32.87	32.66	32.73
1025	NASDAQ	AGNC	Thu, Jun 7, 2012	33.11	33.14	32.57	32.61
1024	NASDAQ	AGNC	Wed, Jun 6, 2012	32.75	32.95	32.65	32.94
1023	NASDAQ	AGNC	Tue, Jun 5, 2012	32.25	32.65	32.19	32.56
1022	NASDAQ	AGNC	Mon, Jun 4, 2012	32.11	32.39	32.06	32.22
1021	NASDAQ	AGNC	Fri, Jun 1, 2012	32.53	32.57	32.25	32.30
1020	NASDAQ	AGNC	Thu, May 31, 2012	32.60	32.74	32.35	32.67
1019	NASDAQ	AGNC	Wed, May 30, 2012	32.43	32.64	32.31	32.49
1018	NASDAQ	AGNC	Tue, May 29, 2012	32.41	32.56	32.13	32.54
1017	NASDAQ	AGNC	Fri, May 25, 2012	32.20	32.30	32.10	32.22
1016	NASDAQ	AGNC	Thu, May 24, 2012	32.33	32.37	31.99	32.13
1015	NASDAQ	AGNC	Wed, May 23, 2012	32.04	32.29	31.95	32.27
1014	NASDAQ	AGNC	Tue, May 22, 2012	32.01	32.25	31.94	32.05
1013	NASDAQ	AGNC	Mon, May 21, 2012	31.23	31.97	31.20	31.93
1012	NASDAQ	AGNC	Fri, May 18, 2012	31.00	31.40	30.98	31.03
1011	NASDAQ	AGNC	Thu, May 17, 2012	31.82	31.91	30.94	30.98
1010	NASDAQ	AGNC	Wed, May 16, 2012	32.24	32.28	31.63	31.78
1009	NASDAQ	AGNC	Tue, May 15, 2012	32.15	32.33	32.01	32.08
1008	NASDAQ	AGNC	Mon, May 14, 2012	32.30	32.33	31.90	32.16
1007	NASDAQ	AGNC	Fri, May 11, 2012	32.04	32.46	31.94	32.33
1006	NASDAQ	AGNC	Thu, May 10, 2012	31.81	32.19	31.76	32.04
1005	NASDAQ	AGNC	Wed, May 9, 2012	31.49	31.84	31.45	31.74
1004	NASDAQ	AGNC	Tue, May 8, 2012	31.63	31.63	31.41	31.52
1003	NASDAQ	AGNC	Mon, May 7, 2012	31.60	31.70	31.38	31.61
1002	NASDAQ	AGNC	Fri, May 4, 2012	31.70	31.86	31.56	31.66
1001	NASDAQ	AGNC	Thu, May 3, 2012	31.50	31.86	31.36	31.65
1000	NASDAQ	AGNC	Wed, May 2, 2012	31.13	31.28	31.00	31.14
999	NASDAQ	AGNC	Tue, May 1, 2012	31.20	31.23	31.06	31.13
998	NASDAQ	AGNC	Mon, Apr 30, 2012	31.08	31.24	31.01	31.24
997	NASDAQ	AGNC	Fri, Apr 27, 2012	31.00	31.12	30.90	31.01
996	NASDAQ	AGNC	Thu, Apr 26, 2012	30.79	30.90	30.72	30.90
995	NASDAQ	AGNC	Wed, Apr 25, 2012	30.81	30.81	30.63	30.77
994	NASDAQ	AGNC	Tue, Apr 24, 2012	30.72	30.82	30.66	30.75
993	NASDAQ	AGNC	Mon, Apr 23, 2012	30.56	30.75	30.46	30.72
992	NASDAQ	AGNC	Fri, Apr 20, 2012	30.81	30.81	30.54	30.62
991	NASDAQ	AGNC	Thu, Apr 19, 2012	30.58	30.75	30.54	30.70
990	NASDAQ	AGNC	Wed, Apr 18, 2012	30.35	30.59	30.31	30.52
989	NASDAQ	AGNC	Tue, Apr 17, 2012	30.13	30.36	30.00	30.32
988	NASDAQ	AGNC	Mon, Apr 16, 2012	30.23	30.25	29.97	30.09
987	NASDAQ	AGNC	Fri, Apr 13, 2012	30.06	30.24	30.01	30.11
986	NASDAQ	AGNC	Thu, Apr 12, 2012	30.00	30.08	29.90	30.05
985	NASDAQ	AGNC	Wed, Apr 11, 2012	29.86	29.95	29.77	29.89
984	NASDAQ	AGNC	Tue, Apr 10, 2012	30.10	30.12	29.62	29.71
983	NASDAQ	AGNC	Mon, Apr 9, 2012	29.96	30.10	29.82	30.08
982	NASDAQ	AGNC	Thu, Apr 5, 2012	29.99	30.09	29.96	30.07
981	NASDAQ	AGNC	Wed, Apr 4, 2012	29.93	30.13	29.91	30.02
980	NASDAQ	AGNC	Tue, Apr 3, 2012	29.89	30.16	29.89	30.06
979	NASDAQ	AGNC	Mon, Apr 2, 2012	29.67	29.94	29.60	29.91
978	NASDAQ	AGNC	Fri, Mar 30, 2012	29.44	29.55	29.36	29.54
977	NASDAQ	AGNC	Thu, Mar 29, 2012	29.24	29.35	29.19	29.31
976	NASDAQ	AGNC	Wed, Mar 28, 2012	29.32	29.47	29.18	29.23
975	NASDAQ	AGNC	Tue, Mar 27, 2012	29.54	29.59	29.30	29.32
974	NASDAQ	AGNC	Mon, Mar 26, 2012	29.39	29.55	29.35	29.48
973	NASDAQ	AGNC	Fri, Mar 23, 2012	29.42	29.43	29.21	29.29
972	NASDAQ	AGNC	Thu, Mar 22, 2012	29.44	29.55	29.25	29.31
971	NASDAQ	AGNC	Wed, Mar 21, 2012	29.44	29.59	29.40	29.57
970	NASDAQ	AGNC	Tue, Mar 20, 2012	29.19	29.42	29.17	29.38
969	NASDAQ	AGNC	Mon, Mar 19, 2012	29.44	29.45	29.21	29.22
968	NASDAQ	AGNC	Fri, Mar 16, 2012	29.55	29.57	29.34	29.34
967	NASDAQ	AGNC	Thu, Mar 15, 2012	29.50	29.56	29.35	29.45
966	NASDAQ	AGNC	Wed, Mar 14, 2012	29.75	29.80	29.15	29.41
965	NASDAQ	AGNC	Tue, Mar 13, 2012	29.87	29.94	29.66	29.86
964	NASDAQ	AGNC	Mon, Mar 12, 2012	29.62	29.91	29.57	29.81
963	NASDAQ	AGNC	Fri, Mar 9, 2012	29.41	29.63	29.34	29.50
962	NASDAQ	AGNC	Thu, Mar 8, 2012	29.43	29.55	29.35	29.35
961	NASDAQ	AGNC	Wed, Mar 7, 2012	30.00	30.43	29.93	30.27
960	NASDAQ	AGNC	Tue, Mar 6, 2012	30.09	30.23	29.74	29.85
959	NASDAQ	AGNC	Mon, Mar 5, 2012	30.12	30.37	29.79	30.28
958	NASDAQ	AGNC	Fri, Mar 2, 2012	30.92	31.17	30.87	31.17
957	NASDAQ	AGNC	Thu, Mar 1, 2012	30.83	30.89	30.65	30.87
956	NASDAQ	AGNC	Wed, Feb 29, 2012	30.80	30.87	30.62	30.71
955	NASDAQ	AGNC	Tue, Feb 28, 2012	30.71	30.80	30.61	30.79
954	NASDAQ	AGNC	Mon, Feb 27, 2012	30.68	30.70	30.56	30.61
953	NASDAQ	AGNC	Fri, Feb 24, 2012	30.80	30.80	30.65	30.66
952	NASDAQ	AGNC	Thu, Feb 23, 2012	30.66	30.70	30.58	30.69
951	NASDAQ	AGNC	Wed, Feb 22, 2012	30.70	30.82	30.49	30.57
950	NASDAQ	AGNC	Tue, Feb 21, 2012	30.55	30.73	30.41	30.70
949	NASDAQ	AGNC	Fri, Feb 17, 2012	30.27	30.50	30.23	30.37
948	NASDAQ	AGNC	Thu, Feb 16, 2012	30.73	30.91	30.02	30.06
947	NASDAQ	AGNC	Wed, Feb 15, 2012	30.65	30.88	30.62	30.71
946	NASDAQ	AGNC	Tue, Feb 14, 2012	30.50	30.75	30.42	30.59
945	NASDAQ	AGNC	Mon, Feb 13, 2012	30.30	30.50	30.25	30.42
944	NASDAQ	AGNC	Fri, Feb 10, 2012	29.86	30.22	29.78	30.20
943	NASDAQ	AGNC	Thu, Feb 9, 2012	29.78	29.93	29.67	29.87
942	NASDAQ	AGNC	Wed, Feb 8, 2012	29.71	29.77	29.60	29.69
941	NASDAQ	AGNC	Tue, Feb 7, 2012	29.15	29.96	29.05	29.74
940	NASDAQ	AGNC	Mon, Feb 6, 2012	29.76	29.80	29.43	29.48
939	NASDAQ	AGNC	Fri, Feb 3, 2012	29.40	29.70	29.38	29.70
938	NASDAQ	AGNC	Thu, Feb 2, 2012	29.48	29.48	29.35	29.38
937	NASDAQ	AGNC	Wed, Feb 1, 2012	29.39	29.46	29.29	29.38
936	NASDAQ	AGNC	Tue, Jan 31, 2012	29.20	29.36	29.08	29.33
935	NASDAQ	AGNC	Mon, Jan 30, 2012	29.08	29.20	28.96	29.08
934	NASDAQ	AGNC	Fri, Jan 27, 2012	29.33	29.38	28.99	29.09
933	NASDAQ	AGNC	Thu, Jan 26, 2012	29.43	29.45	29.10	29.19
932	NASDAQ	AGNC	Wed, Jan 25, 2012	29.22	29.37	28.91	29.33
931	NASDAQ	AGNC	Tue, Jan 24, 2012	29.02	29.24	29.00	29.19
930	NASDAQ	AGNC	Mon, Jan 23, 2012	29.04	29.17	28.90	29.06
929	NASDAQ	AGNC	Fri, Jan 20, 2012	28.72	29.00	28.71	29.00
928	NASDAQ	AGNC	Thu, Jan 19, 2012	28.55	28.74	28.45	28.66
927	NASDAQ	AGNC	Wed, Jan 18, 2012	28.45	28.54	28.40	28.44
926	NASDAQ	AGNC	Tue, Jan 17, 2012	28.40	28.48	28.31	28.34
925	NASDAQ	AGNC	Fri, Jan 13, 2012	28.26	28.35	28.21	28.35
924	NASDAQ	AGNC	Thu, Jan 12, 2012	28.22	28.33	28.16	28.23
923	NASDAQ	AGNC	Wed, Jan 11, 2012	28.25	28.25	28.08	28.16
922	NASDAQ	AGNC	Tue, Jan 10, 2012	28.27	28.35	28.12	28.18
921	NASDAQ	AGNC	Mon, Jan 9, 2012	28.43	28.43	28.21	28.23
920	NASDAQ	AGNC	Fri, Jan 6, 2012	28.33	28.43	28.22	28.37
919	NASDAQ	AGNC	Thu, Jan 5, 2012	28.31	28.38	28.11	28.21
918	NASDAQ	AGNC	Wed, Jan 4, 2012	28.15	28.39	28.15	28.33
917	NASDAQ	AGNC	Tue, Jan 3, 2012	28.25	28.30	28.12	28.17
916	NASDAQ	AGNC	Fri, Dec 30, 2011	28.29	28.30	28.07	28.08
915	NASDAQ	AGNC	Thu, Dec 29, 2011	28.30	28.38	28.22	28.28
914	NASDAQ	AGNC	Wed, Dec 28, 2011	28.39	28.40	28.18	28.21
913	NASDAQ	AGNC	Tue, Dec 27, 2011	28.02	28.40	28.00	28.37
912	NASDAQ	AGNC	Fri, Dec 23, 2011	28.25	28.30	27.99	28.01
911	NASDAQ	AGNC	Thu, Dec 22, 2011	28.41	28.44	28.11	28.26
910	NASDAQ	AGNC	Wed, Dec 21, 2011	28.01	28.44	27.96	28.36
909	NASDAQ	AGNC	Tue, Dec 20, 2011	27.65	28.20	27.61	28.05
908	NASDAQ	AGNC	Mon, Dec 19, 2011	29.16	29.21	28.81	28.96
907	NASDAQ	AGNC	Fri, Dec 16, 2011	28.95	29.13	28.88	29.08
906	NASDAQ	AGNC	Thu, Dec 15, 2011	29.05	29.08	28.84	28.86
905	NASDAQ	AGNC	Wed, Dec 14, 2011	29.06	29.06	28.90	28.96
904	NASDAQ	AGNC	Tue, Dec 13, 2011	29.00	29.12	28.91	28.98
903	NASDAQ	AGNC	Mon, Dec 12, 2011	28.88	28.98	28.70	28.74
902	NASDAQ	AGNC	Fri, Dec 9, 2011	28.84	28.91	28.71	28.90
901	NASDAQ	AGNC	Thu, Dec 8, 2011	28.90	28.95	28.69	28.69
900	NASDAQ	AGNC	Wed, Dec 7, 2011	28.89	28.95	28.75	28.88
899	NASDAQ	AGNC	Tue, Dec 6, 2011	28.71	28.95	28.60	28.83
898	NASDAQ	AGNC	Mon, Dec 5, 2011	28.70	28.73	28.54	28.71
897	NASDAQ	AGNC	Fri, Dec 2, 2011	28.53	28.71	28.37	28.38
896	NASDAQ	AGNC	Thu, Dec 1, 2011	28.63	28.68	28.43	28.53
895	NASDAQ	AGNC	Wed, Nov 30, 2011	28.48	28.69	28.29	28.69
894	NASDAQ	AGNC	Tue, Nov 29, 2011	28.17	28.30	28.01	28.18
893	NASDAQ	AGNC	Mon, Nov 28, 2011	28.10	28.17	27.91	28.16
892	NASDAQ	AGNC	Fri, Nov 25, 2011	27.77	27.93	27.73	27.76
891	NASDAQ	AGNC	Wed, Nov 23, 2011	28.04	28.08	27.78	27.78
890	NASDAQ	AGNC	Tue, Nov 22, 2011	27.88	28.25	27.86	28.14
889	NASDAQ	AGNC	Mon, Nov 21, 2011	27.88	27.99	27.75	27.88
888	NASDAQ	AGNC	Fri, Nov 18, 2011	28.10	28.18	27.98	28.06
887	NASDAQ	AGNC	Thu, Nov 17, 2011	28.21	28.25	27.85	27.95
886	NASDAQ	AGNC	Wed, Nov 16, 2011	28.00	28.37	27.97	28.12
885	NASDAQ	AGNC	Tue, Nov 15, 2011	27.87	28.11	27.81	28.06
884	NASDAQ	AGNC	Mon, Nov 14, 2011	28.05	28.10	27.92	27.99
883	NASDAQ	AGNC	Fri, Nov 11, 2011	28.00	28.19	27.80	28.11
882	NASDAQ	AGNC	Thu, Nov 10, 2011	28.03	28.08	27.62	27.91
881	NASDAQ	AGNC	Wed, Nov 9, 2011	28.25	28.44	27.80	27.85
880	NASDAQ	AGNC	Tue, Nov 8, 2011	28.30	28.50	28.21	28.48
879	NASDAQ	AGNC	Mon, Nov 7, 2011	27.89	28.13	27.85	28.13
878	NASDAQ	AGNC	Fri, Nov 4, 2011	27.73	27.90	27.60	27.89
877	NASDAQ	AGNC	Thu, Nov 3, 2011	27.70	27.84	27.47	27.70
876	NASDAQ	AGNC	Wed, Nov 2, 2011	27.65	27.65	27.44	27.63
875	NASDAQ	AGNC	Tue, Nov 1, 2011	27.25	27.69	27.07	27.31
874	NASDAQ	AGNC	Mon, Oct 31, 2011	27.65	27.78	27.51	27.51
873	NASDAQ	AGNC	Fri, Oct 28, 2011	27.58	27.85	27.55	27.71
872	NASDAQ	AGNC	Thu, Oct 27, 2011	27.60	27.65	27.50	27.54
871	NASDAQ	AGNC	Wed, Oct 26, 2011	28.59	28.79	28.36	28.65
870	NASDAQ	AGNC	Tue, Oct 25, 2011	28.46	28.90	28.42	28.54
869	NASDAQ	AGNC	Mon, Oct 24, 2011	27.53	28.58	27.45	28.56
868	NASDAQ	AGNC	Fri, Oct 21, 2011	27.83	27.88	27.33	27.70
867	NASDAQ	AGNC	Thu, Oct 20, 2011	27.79	27.79	27.42	27.68
866	NASDAQ	AGNC	Wed, Oct 19, 2011	27.80	27.90	27.63	27.69
865	NASDAQ	AGNC	Tue, Oct 18, 2011	27.45	27.80	27.36	27.79
864	NASDAQ	AGNC	Mon, Oct 17, 2011	27.37	27.60	27.03	27.44
863	NASDAQ	AGNC	Fri, Oct 14, 2011	27.45	27.65	27.37	27.65
862	NASDAQ	AGNC	Thu, Oct 13, 2011	27.00	27.41	27.00	27.33
861	NASDAQ	AGNC	Wed, Oct 12, 2011	27.34	27.39	26.86	27.03
860	NASDAQ	AGNC	Tue, Oct 11, 2011	27.10	27.22	26.98	27.06
859	NASDAQ	AGNC	Mon, Oct 10, 2011	27.14	27.26	26.87	27.15
858	NASDAQ	AGNC	Fri, Oct 7, 2011	27.20	27.20	26.66	26.69
857	NASDAQ	AGNC	Thu, Oct 6, 2011	26.30	27.19	26.28	27.04
856	NASDAQ	AGNC	Wed, Oct 5, 2011	26.30	26.59	25.88	26.31
855	NASDAQ	AGNC	Tue, Oct 4, 2011	25.20	26.38	22.84	26.34
854	NASDAQ	AGNC	Mon, Oct 3, 2011	26.99	27.29	25.71	25.89
853	NASDAQ	AGNC	Fri, Sep 30, 2011	27.28	27.40	27.04	27.10
852	NASDAQ	AGNC	Thu, Sep 29, 2011	27.60	27.65	27.00	27.34
851	NASDAQ	AGNC	Wed, Sep 28, 2011	27.58	27.60	27.34	27.37
850	NASDAQ	AGNC	Tue, Sep 27, 2011	27.75	27.80	27.31	27.41
849	NASDAQ	AGNC	Mon, Sep 26, 2011	27.69	27.74	27.10	27.57
848	NASDAQ	AGNC	Fri, Sep 23, 2011	27.49	27.90	27.22	27.54
847	NASDAQ	AGNC	Thu, Sep 22, 2011	27.06	28.02	26.88	27.39
846	NASDAQ	AGNC	Wed, Sep 21, 2011	27.62	27.91	27.11	27.12
845	NASDAQ	AGNC	Tue, Sep 20, 2011	29.65	29.67	29.02	29.06
844	NASDAQ	AGNC	Mon, Sep 19, 2011	29.50	29.61	29.40	29.49
843	NASDAQ	AGNC	Fri, Sep 16, 2011	29.87	29.90	29.51	29.54
842	NASDAQ	AGNC	Thu, Sep 15, 2011	29.70	29.85	29.59	29.85
841	NASDAQ	AGNC	Wed, Sep 14, 2011	29.48	29.65	29.20	29.61
840	NASDAQ	AGNC	Tue, Sep 13, 2011	29.07	29.13	28.90	29.11
839	NASDAQ	AGNC	Mon, Sep 12, 2011	28.15	28.99	28.01	28.98
838	NASDAQ	AGNC	Fri, Sep 9, 2011	27.80	28.49	27.70	28.39
837	NASDAQ	AGNC	Thu, Sep 8, 2011	27.90	28.15	27.70	27.80
836	NASDAQ	AGNC	Wed, Sep 7, 2011	28.10	28.15	27.53	27.88
835	NASDAQ	AGNC	Tue, Sep 6, 2011	26.96	27.69	26.80	27.65
834	NASDAQ	AGNC	Fri, Sep 2, 2011	27.00	27.88	26.70	27.27
833	NASDAQ	AGNC	Thu, Sep 1, 2011	28.48	28.49	27.51	27.68
832	NASDAQ	AGNC	Wed, Aug 31, 2011	29.02	29.08	28.41	28.51
831	NASDAQ	AGNC	Tue, Aug 30, 2011	28.60	28.97	28.39	28.74
830	NASDAQ	AGNC	Mon, Aug 29, 2011	28.45	28.61	28.34	28.60
829	NASDAQ	AGNC	Fri, Aug 26, 2011	27.84	28.16	27.65	28.06
828	NASDAQ	AGNC	Thu, Aug 25, 2011	28.56	28.57	27.44	27.76
827	NASDAQ	AGNC	Wed, Aug 24, 2011	28.86	28.90	28.30	28.62
826	NASDAQ	AGNC	Tue, Aug 23, 2011	28.73	29.05	28.55	28.94
825	NASDAQ	AGNC	Mon, Aug 22, 2011	29.06	29.28	28.49	28.64
824	NASDAQ	AGNC	Fri, Aug 19, 2011	29.00	29.05	28.51	28.61
823	NASDAQ	AGNC	Thu, Aug 18, 2011	29.42	29.69	29.01	29.27
822	NASDAQ	AGNC	Wed, Aug 17, 2011	29.91	29.99	29.75	29.96
821	NASDAQ	AGNC	Tue, Aug 16, 2011	29.57	29.96	29.47	29.74
820	NASDAQ	AGNC	Mon, Aug 15, 2011	29.48	29.77	29.31	29.71
819	NASDAQ	AGNC	Fri, Aug 12, 2011	29.29	29.47	29.00	29.11
818	NASDAQ	AGNC	Thu, Aug 11, 2011	28.70	29.30	28.55	28.75
817	NASDAQ	AGNC	Wed, Aug 10, 2011	29.04	29.32	28.38	28.41
816	NASDAQ	AGNC	Tue, Aug 9, 2011	27.21	29.79	27.11	29.78
815	NASDAQ	AGNC	Mon, Aug 8, 2011	26.42	28.20	26.35	26.73
814	NASDAQ	AGNC	Fri, Aug 5, 2011	28.48	28.82	27.61	28.35
813	NASDAQ	AGNC	Thu, Aug 4, 2011	29.02	29.05	28.15	28.16
812	NASDAQ	AGNC	Wed, Aug 3, 2011	28.59	29.13	28.59	29.11
811	NASDAQ	AGNC	Tue, Aug 2, 2011	29.04	29.09	28.46	28.49
810	NASDAQ	AGNC	Mon, Aug 1, 2011	29.09	29.32	28.47	29.03
809	NASDAQ	AGNC	Fri, Jul 29, 2011	28.00	28.01	22.03	27.92
808	NASDAQ	AGNC	Thu, Jul 28, 2011	28.38	28.65	28.05	28.33
807	NASDAQ	AGNC	Wed, Jul 27, 2011	29.10	29.20	28.38	28.39
806	NASDAQ	AGNC	Tue, Jul 26, 2011	28.81	28.99	28.41	28.98
805	NASDAQ	AGNC	Mon, Jul 25, 2011	29.27	29.34	28.77	28.89
804	NASDAQ	AGNC	Fri, Jul 22, 2011	29.61	29.74	29.58	29.68
803	NASDAQ	AGNC	Thu, Jul 21, 2011	29.69	29.70	29.27	29.55
802	NASDAQ	AGNC	Wed, Jul 20, 2011	29.56	29.72	29.50	29.69
801	NASDAQ	AGNC	Tue, Jul 19, 2011	29.20	29.49	29.07	29.38
800	NASDAQ	AGNC	Mon, Jul 18, 2011	29.08	29.22	28.76	29.01
799	NASDAQ	AGNC	Fri, Jul 15, 2011	29.18	29.29	28.98	29.27
798	NASDAQ	AGNC	Thu, Jul 14, 2011	29.60	29.64	29.06	29.12
797	NASDAQ	AGNC	Wed, Jul 13, 2011	29.71	29.82	29.55	29.60
796	NASDAQ	AGNC	Tue, Jul 12, 2011	29.79	29.92	29.67	29.70
795	NASDAQ	AGNC	Mon, Jul 11, 2011	30.09	30.16	29.86	29.90
794	NASDAQ	AGNC	Fri, Jul 8, 2011	29.77	30.30	29.75	30.20
793	NASDAQ	AGNC	Thu, Jul 7, 2011	30.32	30.34	29.66	30.06
792	NASDAQ	AGNC	Wed, Jul 6, 2011	29.95	30.27	29.88	30.27
791	NASDAQ	AGNC	Tue, Jul 5, 2011	29.66	29.98	29.56	29.96
790	NASDAQ	AGNC	Fri, Jul 1, 2011	29.16	29.74	29.11	29.60
789	NASDAQ	AGNC	Thu, Jun 30, 2011	29.10	29.29	29.03	29.11
788	NASDAQ	AGNC	Wed, Jun 29, 2011	28.78	29.00	28.76	29.00
787	NASDAQ	AGNC	Tue, Jun 28, 2011	28.82	28.89	28.67	28.78
786	NASDAQ	AGNC	Mon, Jun 27, 2011	28.90	29.00	28.68	28.81
785	NASDAQ	AGNC	Fri, Jun 24, 2011	28.75	28.84	28.64	28.73
784	NASDAQ	AGNC	Thu, Jun 23, 2011	28.27	28.86	28.25	28.64
783	NASDAQ	AGNC	Wed, Jun 22, 2011	28.65	29.16	28.63	28.85
782	NASDAQ	AGNC	Tue, Jun 21, 2011	28.63	28.83	28.31	28.50
781	NASDAQ	AGNC	Mon, Jun 20, 2011	30.25	30.30	29.76	29.80
780	NASDAQ	AGNC	Fri, Jun 17, 2011	30.35	30.41	30.15	30.15
779	NASDAQ	AGNC	Thu, Jun 16, 2011	30.45	30.47	30.29	30.29
778	NASDAQ	AGNC	Wed, Jun 15, 2011	30.46	30.48	30.35	30.37
777	NASDAQ	AGNC	Tue, Jun 14, 2011	30.40	30.50	30.31	30.39
776	NASDAQ	AGNC	Mon, Jun 13, 2011	30.36	30.42	30.15	30.24
775	NASDAQ	AGNC	Fri, Jun 10, 2011	30.58	30.60	30.05	30.10
774	NASDAQ	AGNC	Thu, Jun 9, 2011	30.70	30.76	30.27	30.41
773	NASDAQ	AGNC	Wed, Jun 8, 2011	30.56	30.74	30.54	30.70
772	NASDAQ	AGNC	Tue, Jun 7, 2011	30.39	30.65	30.35	30.55
771	NASDAQ	AGNC	Mon, Jun 6, 2011	30.39	30.46	30.26	30.31
770	NASDAQ	AGNC	Fri, Jun 3, 2011	30.30	30.45	30.28	30.34
769	NASDAQ	AGNC	Thu, Jun 2, 2011	30.25	30.40	30.25	30.36
768	NASDAQ	AGNC	Wed, Jun 1, 2011	30.36	30.38	30.23	30.23
767	NASDAQ	AGNC	Tue, May 31, 2011	30.35	30.37	30.20	30.37
766	NASDAQ	AGNC	Fri, May 27, 2011	30.20	30.30	30.20	30.28
765	NASDAQ	AGNC	Thu, May 26, 2011	30.13	30.22	30.02	30.20
764	NASDAQ	AGNC	Wed, May 25, 2011	30.14	30.15	29.90	30.09
763	NASDAQ	AGNC	Tue, May 24, 2011	30.10	30.15	30.01	30.12
762	NASDAQ	AGNC	Mon, May 23, 2011	29.90	30.12	29.83	30.00
761	NASDAQ	AGNC	Fri, May 20, 2011	29.95	30.07	29.86	29.97
760	NASDAQ	AGNC	Thu, May 19, 2011	29.80	29.95	29.75	29.93
759	NASDAQ	AGNC	Wed, May 18, 2011	29.57	29.75	29.56	29.75
758	NASDAQ	AGNC	Tue, May 17, 2011	29.53	29.62	29.40	29.52
757	NASDAQ	AGNC	Mon, May 16, 2011	29.61	29.72	29.50	29.50
756	NASDAQ	AGNC	Fri, May 13, 2011	29.85	29.85	29.62	29.62
755	NASDAQ	AGNC	Thu, May 12, 2011	29.70	29.81	29.56	29.79
754	NASDAQ	AGNC	Wed, May 11, 2011	29.83	29.84	29.61	29.68
753	NASDAQ	AGNC	Tue, May 10, 2011	29.65	29.84	29.60	29.83
752	NASDAQ	AGNC	Mon, May 9, 2011	29.55	29.59	29.37	29.58
751	NASDAQ	AGNC	Fri, May 6, 2011	29.58	29.65	29.42	29.46
750	NASDAQ	AGNC	Thu, May 5, 2011	29.17	29.57	29.17	29.46
749	NASDAQ	AGNC	Wed, May 4, 2011	29.19	29.32	29.13	29.24
748	NASDAQ	AGNC	Tue, May 3, 2011	29.20	29.22	29.07	29.19
747	NASDAQ	AGNC	Mon, May 2, 2011	29.15	29.28	29.13	29.20
746	NASDAQ	AGNC	Fri, Apr 29, 2011	28.97	29.12	28.94	29.11
745	NASDAQ	AGNC	Thu, Apr 28, 2011	28.83	29.01	28.80	28.94
744	NASDAQ	AGNC	Wed, Apr 27, 2011	29.04	29.05	28.71	28.78
743	NASDAQ	AGNC	Tue, Apr 26, 2011	29.00	29.11	28.80	28.83
742	NASDAQ	AGNC	Mon, Apr 25, 2011	28.82	28.83	28.51	28.83
741	NASDAQ	AGNC	Thu, Apr 21, 2011	28.71	28.79	28.60	28.78
740	NASDAQ	AGNC	Wed, Apr 20, 2011	28.52	28.60	28.41	28.60
739	NASDAQ	AGNC	Tue, Apr 19, 2011	28.37	28.45	28.17	28.35
738	NASDAQ	AGNC	Mon, Apr 18, 2011	28.47	28.54	28.12	28.47
737	NASDAQ	AGNC	Fri, Apr 15, 2011	28.69	28.74	28.50	28.53
736	NASDAQ	AGNC	Thu, Apr 14, 2011	28.18	28.73	28.05	28.70
735	NASDAQ	AGNC	Wed, Apr 13, 2011	27.90	28.16	27.88	28.05
734	NASDAQ	AGNC	Tue, Apr 12, 2011	28.15	28.27	27.70	27.83
733	NASDAQ	AGNC	Mon, Apr 11, 2011	28.34	28.48	28.03	28.18
732	NASDAQ	AGNC	Fri, Apr 8, 2011	28.55	28.60	28.00	28.31
731	NASDAQ	AGNC	Thu, Apr 7, 2011	28.70	28.77	28.50	28.50
730	NASDAQ	AGNC	Wed, Apr 6, 2011	28.84	28.84	28.50	28.63
729	NASDAQ	AGNC	Tue, Apr 5, 2011	28.73	28.86	28.65	28.79
728	NASDAQ	AGNC	Mon, Apr 4, 2011	29.00	29.00	28.70	28.73
727	NASDAQ	AGNC	Fri, Apr 1, 2011	29.06	29.10	28.79	29.02
726	NASDAQ	AGNC	Thu, Mar 31, 2011	28.65	29.14	28.65	29.14
725	NASDAQ	AGNC	Wed, Mar 30, 2011	28.86	28.95	28.65	28.70
724	NASDAQ	AGNC	Tue, Mar 29, 2011	29.15	29.23	28.68	28.80
723	NASDAQ	AGNC	Mon, Mar 28, 2011	29.14	29.38	29.05	29.06
722	NASDAQ	AGNC	Fri, Mar 25, 2011	28.85	29.13	28.78	29.02
721	NASDAQ	AGNC	Thu, Mar 24, 2011	28.86	28.88	28.60	28.73
720	NASDAQ	AGNC	Wed, Mar 23, 2011	28.33	28.76	28.26	28.71
719	NASDAQ	AGNC	Tue, Mar 22, 2011	28.08	28.49	28.02	28.29
718	NASDAQ	AGNC	Mon, Mar 21, 2011	29.50	29.58	29.08	29.10
717	NASDAQ	AGNC	Fri, Mar 18, 2011	30.46	30.68	30.27	30.67
716	NASDAQ	AGNC	Thu, Mar 17, 2011	30.43	30.46	30.25	30.35
715	NASDAQ	AGNC	Wed, Mar 16, 2011	30.25	30.41	30.17	30.26
714	NASDAQ	AGNC	Tue, Mar 15, 2011	30.00	30.22	29.93	30.09
713	NASDAQ	AGNC	Mon, Mar 14, 2011	30.05	30.28	30.02	30.20
712	NASDAQ	AGNC	Fri, Mar 11, 2011	30.04	30.13	29.90	30.02
711	NASDAQ	AGNC	Thu, Mar 10, 2011	30.11	30.15	29.98	30.06
710	NASDAQ	AGNC	Wed, Mar 9, 2011	29.94	30.09	29.86	30.05
709	NASDAQ	AGNC	Tue, Mar 8, 2011	29.80	30.02	29.70	29.79
708	NASDAQ	AGNC	Mon, Mar 7, 2011	29.75	29.75	29.60	29.62
707	NASDAQ	AGNC	Fri, Mar 4, 2011	29.66	29.75	29.60	29.64
706	NASDAQ	AGNC	Thu, Mar 3, 2011	29.70	29.74	29.57	29.62
705	NASDAQ	AGNC	Wed, Mar 2, 2011	29.53	29.59	29.40	29.57
704	NASDAQ	AGNC	Tue, Mar 1, 2011	29.55	29.58	29.35	29.44
703	NASDAQ	AGNC	Mon, Feb 28, 2011	29.50	29.51	29.35	29.45
702	NASDAQ	AGNC	Fri, Feb 25, 2011	29.45	29.51	29.32	29.40
701	NASDAQ	AGNC	Thu, Feb 24, 2011	29.16	29.30	29.09	29.27
700	NASDAQ	AGNC	Wed, Feb 23, 2011	29.24	29.28	28.95	29.08
699	NASDAQ	AGNC	Tue, Feb 22, 2011	29.26	29.30	29.05	29.10
698	NASDAQ	AGNC	Fri, Feb 18, 2011	29.49	29.49	29.20	29.27
697	NASDAQ	AGNC	Thu, Feb 17, 2011	29.25	29.41	29.21	29.36
696	NASDAQ	AGNC	Wed, Feb 16, 2011	29.26	29.30	29.10	29.16
695	NASDAQ	AGNC	Tue, Feb 15, 2011	29.55	29.57	28.95	28.95
694	NASDAQ	AGNC	Mon, Feb 14, 2011	29.55	29.69	29.50	29.60
693	NASDAQ	AGNC	Fri, Feb 11, 2011	29.35	29.58	29.32	29.55
692	NASDAQ	AGNC	Thu, Feb 10, 2011	29.30	29.35	29.08	29.20
691	NASDAQ	AGNC	Wed, Feb 9, 2011	29.48	29.52	29.26	29.35
690	NASDAQ	AGNC	Tue, Feb 8, 2011	29.14	29.29	28.95	29.26
689	NASDAQ	AGNC	Mon, Feb 7, 2011	28.92	29.16	28.90	29.07
688	NASDAQ	AGNC	Fri, Feb 4, 2011	29.00	29.00	28.70	28.87
687	NASDAQ	AGNC	Thu, Feb 3, 2011	28.97	28.99	28.81	28.90
686	NASDAQ	AGNC	Wed, Feb 2, 2011	28.95	29.08	28.89	28.98
685	NASDAQ	AGNC	Tue, Feb 1, 2011	28.71	28.95	28.62	28.88
684	NASDAQ	AGNC	Mon, Jan 31, 2011	28.70	28.76	28.50	28.69
683	NASDAQ	AGNC	Fri, Jan 28, 2011	28.91	28.95	28.62	28.69
682	NASDAQ	AGNC	Thu, Jan 27, 2011	28.84	28.85	28.67	28.79
681	NASDAQ	AGNC	Wed, Jan 26, 2011	28.67	28.77	28.57	28.66
680	NASDAQ	AGNC	Tue, Jan 25, 2011	28.57	28.69	28.53	28.54
679	NASDAQ	AGNC	Mon, Jan 24, 2011	28.67	28.67	28.38	28.55
678	NASDAQ	AGNC	Fri, Jan 21, 2011	28.65	28.76	28.45	28.45
677	NASDAQ	AGNC	Thu, Jan 20, 2011	28.70	28.74	28.45	28.63
676	NASDAQ	AGNC	Wed, Jan 19, 2011	28.96	28.98	28.54	28.72
675	NASDAQ	AGNC	Tue, Jan 18, 2011	29.00	29.18	28.81	28.93
674	NASDAQ	AGNC	Fri, Jan 14, 2011	28.40	29.20	28.36	29.00
673	NASDAQ	AGNC	Thu, Jan 13, 2011	29.30	29.35	28.54	28.64
672	NASDAQ	AGNC	Wed, Jan 12, 2011	29.64	29.75	29.57	29.68
671	NASDAQ	AGNC	Tue, Jan 11, 2011	29.61	29.63	29.50	29.55
670	NASDAQ	AGNC	Mon, Jan 10, 2011	29.50	29.62	29.36	29.59
669	NASDAQ	AGNC	Fri, Jan 7, 2011	29.29	29.49	29.22	29.47
668	NASDAQ	AGNC	Thu, Jan 6, 2011	28.90	29.28	28.88	29.23
667	NASDAQ	AGNC	Wed, Jan 5, 2011	28.40	28.71	28.31	28.69
666	NASDAQ	AGNC	Tue, Jan 4, 2011	28.70	28.70	28.37	28.40
665	NASDAQ	AGNC	Mon, Jan 3, 2011	28.75	28.80	28.46	28.69
664	NASDAQ	AGNC	Fri, Dec 31, 2010	28.93	28.99	28.74	28.74
663	NASDAQ	AGNC	Thu, Dec 30, 2010	28.75	28.99	28.72	28.88
662	NASDAQ	AGNC	Wed, Dec 29, 2010	28.29	28.92	28.20	28.75
661	NASDAQ	AGNC	Tue, Dec 28, 2010	29.90	29.90	29.50	29.57
660	NASDAQ	AGNC	Mon, Dec 27, 2010	29.93	29.93	29.78	29.87
659	NASDAQ	AGNC	Thu, Dec 23, 2010	29.90	29.90	29.72	29.86
658	NASDAQ	AGNC	Wed, Dec 22, 2010	29.99	29.99	29.70	29.79
657	NASDAQ	AGNC	Tue, Dec 21, 2010	29.91	29.98	29.86	29.95
656	NASDAQ	AGNC	Mon, Dec 20, 2010	29.75	29.85	29.70	29.84
655	NASDAQ	AGNC	Fri, Dec 17, 2010	29.16	29.43	29.01	29.32
654	NASDAQ	AGNC	Thu, Dec 16, 2010	29.25	29.27	28.58	29.11
653	NASDAQ	AGNC	Wed, Dec 15, 2010	29.57	29.57	29.18	29.24
652	NASDAQ	AGNC	Tue, Dec 14, 2010	29.75	29.75	29.33	29.49
651	NASDAQ	AGNC	Mon, Dec 13, 2010	29.48	29.79	29.36	29.69
650	NASDAQ	AGNC	Fri, Dec 10, 2010	28.69	29.39	28.60	29.31
649	NASDAQ	AGNC	Thu, Dec 9, 2010	27.80	28.85	27.70	28.64
648	NASDAQ	AGNC	Wed, Dec 8, 2010	29.80	29.80	29.40	29.51
647	NASDAQ	AGNC	Tue, Dec 7, 2010	29.60	29.85	29.55	29.71
646	NASDAQ	AGNC	Mon, Dec 6, 2010	29.51	29.63	29.48	29.50
645	NASDAQ	AGNC	Fri, Dec 3, 2010	29.42	29.54	29.37	29.47
644	NASDAQ	AGNC	Thu, Dec 2, 2010	29.42	29.52	29.40	29.43
643	NASDAQ	AGNC	Wed, Dec 1, 2010	29.49	29.51	29.36	29.43
642	NASDAQ	AGNC	Tue, Nov 30, 2010	29.43	29.45	29.30	29.32
641	NASDAQ	AGNC	Mon, Nov 29, 2010	29.43	29.43	29.26	29.42
640	NASDAQ	AGNC	Fri, Nov 26, 2010	29.29	29.49	29.29	29.30
639	NASDAQ	AGNC	Wed, Nov 24, 2010	29.17	29.36	29.14	29.29
638	NASDAQ	AGNC	Tue, Nov 23, 2010	28.88	28.97	28.80	28.93
637	NASDAQ	AGNC	Mon, Nov 22, 2010	28.74	28.90	28.70	28.87
636	NASDAQ	AGNC	Fri, Nov 19, 2010	28.45	28.62	28.45	28.61
635	NASDAQ	AGNC	Thu, Nov 18, 2010	28.63	28.65	28.41	28.46
634	NASDAQ	AGNC	Wed, Nov 17, 2010	28.58	28.64	28.40	28.47
633	NASDAQ	AGNC	Tue, Nov 16, 2010	28.75	28.76	28.22	28.44
632	NASDAQ	AGNC	Mon, Nov 15, 2010	28.56	28.99	28.51	28.73
631	NASDAQ	AGNC	Fri, Nov 12, 2010	28.52	28.65	28.36	28.37
630	NASDAQ	AGNC	Thu, Nov 11, 2010	29.17	29.38	29.07	29.36
629	NASDAQ	AGNC	Wed, Nov 10, 2010	29.16	29.26	29.01	29.25
628	NASDAQ	AGNC	Tue, Nov 9, 2010	29.37	29.37	29.02	29.18
627	NASDAQ	AGNC	Mon, Nov 8, 2010	29.43	29.49	29.34	29.37
626	NASDAQ	AGNC	Fri, Nov 5, 2010	29.40	29.48	29.32	29.43
625	NASDAQ	AGNC	Thu, Nov 4, 2010	29.00	29.45	28.98	29.31
624	NASDAQ	AGNC	Wed, Nov 3, 2010	28.76	28.95	28.73	28.90
623	NASDAQ	AGNC	Tue, Nov 2, 2010	28.50	28.81	28.44	28.76
622	NASDAQ	AGNC	Mon, Nov 1, 2010	28.67	28.75	28.20	28.40
621	NASDAQ	AGNC	Fri, Oct 29, 2010	28.70	28.74	28.36	28.64
620	NASDAQ	AGNC	Thu, Oct 28, 2010	28.45	28.86	28.40	28.71
619	NASDAQ	AGNC	Wed, Oct 27, 2010	28.16	28.35	28.00	28.32
618	NASDAQ	AGNC	Tue, Oct 26, 2010	27.75	27.85	27.73	27.83
617	NASDAQ	AGNC	Mon, Oct 25, 2010	28.00	28.00	27.72	27.83
616	NASDAQ	AGNC	Fri, Oct 22, 2010	28.00	28.00	27.82	27.88
615	NASDAQ	AGNC	Thu, Oct 21, 2010	28.03	28.03	27.84	27.96
614	NASDAQ	AGNC	Wed, Oct 20, 2010	27.98	28.07	27.82	27.95
613	NASDAQ	AGNC	Tue, Oct 19, 2010	27.85	27.97	27.71	27.88
612	NASDAQ	AGNC	Mon, Oct 18, 2010	27.65	27.86	27.65	27.85
611	NASDAQ	AGNC	Fri, Oct 15, 2010	27.78	27.80	27.53	27.61
610	NASDAQ	AGNC	Thu, Oct 14, 2010	27.75	27.75	27.50	27.65
609	NASDAQ	AGNC	Wed, Oct 13, 2010	27.98	28.04	27.75	27.78
608	NASDAQ	AGNC	Tue, Oct 12, 2010	27.73	27.99	27.62	27.97
607	NASDAQ	AGNC	Mon, Oct 11, 2010	27.50	27.80	27.45	27.71
606	NASDAQ	AGNC	Fri, Oct 8, 2010	27.22	27.50	27.18	27.46
605	NASDAQ	AGNC	Thu, Oct 7, 2010	27.48	27.49	27.22	27.25
604	NASDAQ	AGNC	Wed, Oct 6, 2010	27.05	27.34	27.00	27.31
603	NASDAQ	AGNC	Tue, Oct 5, 2010	27.06	27.15	26.91	27.01
602	NASDAQ	AGNC	Mon, Oct 4, 2010	27.05	27.06	26.71	26.95
601	NASDAQ	AGNC	Fri, Oct 1, 2010	26.67	27.01	26.60	26.98
600	NASDAQ	AGNC	Thu, Sep 30, 2010	26.95	26.99	26.47	26.57
599	NASDAQ	AGNC	Wed, Sep 29, 2010	26.93	27.22	26.80	26.85
598	NASDAQ	AGNC	Tue, Sep 28, 2010	26.09	26.90	26.05	26.89
597	NASDAQ	AGNC	Mon, Sep 27, 2010	28.15	28.16	27.80	27.99
596	NASDAQ	AGNC	Fri, Sep 24, 2010	27.90	28.43	27.55	28.19
595	NASDAQ	AGNC	Thu, Sep 23, 2010	29.50	29.68	29.23	29.27
594	NASDAQ	AGNC	Wed, Sep 22, 2010	29.83	29.83	29.35	29.38
593	NASDAQ	AGNC	Tue, Sep 21, 2010	30.08	30.09	29.45	29.56
592	NASDAQ	AGNC	Mon, Sep 20, 2010	29.75	30.07	29.75	30.00
591	NASDAQ	AGNC	Fri, Sep 17, 2010	29.40	29.71	29.29	29.62
590	NASDAQ	AGNC	Thu, Sep 16, 2010	28.95	29.18	28.86	29.15
589	NASDAQ	AGNC	Wed, Sep 15, 2010	28.69	28.93	28.69	28.80
588	NASDAQ	AGNC	Tue, Sep 14, 2010	28.27	28.45	28.17	28.35
587	NASDAQ	AGNC	Mon, Sep 13, 2010	28.37	28.43	28.18	28.23
586	NASDAQ	AGNC	Fri, Sep 10, 2010	28.19	28.42	28.01	28.17
585	NASDAQ	AGNC	Thu, Sep 9, 2010	28.50	28.51	27.95	28.05
584	NASDAQ	AGNC	Wed, Sep 8, 2010	28.59	28.59	28.33	28.39
583	NASDAQ	AGNC	Tue, Sep 7, 2010	28.41	28.52	28.37	28.45
582	NASDAQ	AGNC	Fri, Sep 3, 2010	28.33	28.42	28.12	28.37
581	NASDAQ	AGNC	Thu, Sep 2, 2010	27.82	28.32	27.64	28.28
580	NASDAQ	AGNC	Wed, Sep 1, 2010	27.44	27.90	27.33	27.82
579	NASDAQ	AGNC	Tue, Aug 31, 2010	27.08	27.39	27.05	27.24
578	NASDAQ	AGNC	Mon, Aug 30, 2010	27.29	27.43	27.13	27.13
577	NASDAQ	AGNC	Fri, Aug 27, 2010	27.10	27.37	27.00	27.35
576	NASDAQ	AGNC	Thu, Aug 26, 2010	27.40	27.50	27.08	27.08
575	NASDAQ	AGNC	Wed, Aug 25, 2010	27.45	27.50	27.02	27.37
574	NASDAQ	AGNC	Tue, Aug 24, 2010	27.24	27.60	27.15	27.45
573	NASDAQ	AGNC	Mon, Aug 23, 2010	27.13	27.50	27.07	27.28
572	NASDAQ	AGNC	Fri, Aug 20, 2010	27.00	27.15	26.91	26.98
571	NASDAQ	AGNC	Thu, Aug 19, 2010	27.20	27.25	26.99	27.00
570	NASDAQ	AGNC	Wed, Aug 18, 2010	27.24	27.29	27.03	27.20
569	NASDAQ	AGNC	Tue, Aug 17, 2010	27.44	27.69	27.20	27.20
568	NASDAQ	AGNC	Mon, Aug 16, 2010	27.35	27.63	27.27	27.44
567	NASDAQ	AGNC	Fri, Aug 13, 2010	27.88	27.97	27.32	27.36
566	NASDAQ	AGNC	Thu, Aug 12, 2010	27.89	28.30	27.84	27.86
565	NASDAQ	AGNC	Wed, Aug 11, 2010	28.05	28.18	27.91	28.13
564	NASDAQ	AGNC	Tue, Aug 10, 2010	28.43	28.48	28.20	28.25
563	NASDAQ	AGNC	Mon, Aug 9, 2010	28.27	28.46	28.12	28.42
562	NASDAQ	AGNC	Fri, Aug 6, 2010	27.59	28.08	27.59	28.08
561	NASDAQ	AGNC	Thu, Aug 5, 2010	28.00	28.08	27.66	27.82
560	NASDAQ	AGNC	Wed, Aug 4, 2010	27.87	27.99	27.70	27.97
559	NASDAQ	AGNC	Tue, Aug 3, 2010	27.76	27.99	27.63	27.85
558	NASDAQ	AGNC	Mon, Aug 2, 2010	27.68	27.88	27.58	27.72
557	NASDAQ	AGNC	Fri, Jul 30, 2010	27.16	27.68	27.07	27.52
556	NASDAQ	AGNC	Thu, Jul 29, 2010	28.17	28.18	27.02	27.28
555	NASDAQ	AGNC	Wed, Jul 28, 2010	28.24	28.25	27.60	28.04
554	NASDAQ	AGNC	Tue, Jul 27, 2010	28.20	28.34	27.90	28.10
553	NASDAQ	AGNC	Mon, Jul 26, 2010	27.95	28.18	27.80	28.16
552	NASDAQ	AGNC	Fri, Jul 23, 2010	27.47	27.90	27.40	27.82
551	NASDAQ	AGNC	Thu, Jul 22, 2010	27.60	27.75	27.34	27.42
550	NASDAQ	AGNC	Wed, Jul 21, 2010	27.56	27.65	27.20	27.25
549	NASDAQ	AGNC	Tue, Jul 20, 2010	26.80	27.60	26.69	27.53
548	NASDAQ	AGNC	Mon, Jul 19, 2010	27.12	27.29	26.69	26.93
547	NASDAQ	AGNC	Fri, Jul 16, 2010	27.05	27.18	26.65	26.97
546	NASDAQ	AGNC	Thu, Jul 15, 2010	27.31	27.38	26.84	27.04
545	NASDAQ	AGNC	Wed, Jul 14, 2010	27.88	27.88	27.17	27.20
544	NASDAQ	AGNC	Tue, Jul 13, 2010	27.73	27.92	27.66	27.92
543	NASDAQ	AGNC	Mon, Jul 12, 2010	27.49	27.70	27.25	27.62
542	NASDAQ	AGNC	Fri, Jul 9, 2010	27.42	27.50	27.20	27.44
541	NASDAQ	AGNC	Thu, Jul 8, 2010	26.95	27.39	26.83	27.34
540	NASDAQ	AGNC	Wed, Jul 7, 2010	26.19	26.89	26.01	26.83
539	NASDAQ	AGNC	Tue, Jul 6, 2010	25.84	26.51	25.82	25.97
538	NASDAQ	AGNC	Fri, Jul 2, 2010	25.70	25.92	25.42	25.70
537	NASDAQ	AGNC	Thu, Jul 1, 2010	26.37	26.48	25.37	25.77
536	NASDAQ	AGNC	Wed, Jun 30, 2010	26.50	26.98	26.38	26.42
535	NASDAQ	AGNC	Tue, Jun 29, 2010	26.67	26.85	26.50	26.59
534	NASDAQ	AGNC	Mon, Jun 28, 2010	27.20	27.46	26.77	26.97
533	NASDAQ	AGNC	Fri, Jun 25, 2010	28.50	29.02	28.32	28.97
532	NASDAQ	AGNC	Thu, Jun 24, 2010	28.49	28.50	28.28	28.44
531	NASDAQ	AGNC	Wed, Jun 23, 2010	28.50	28.56	28.24	28.42
530	NASDAQ	AGNC	Tue, Jun 22, 2010	28.60	28.60	28.33	28.33
529	NASDAQ	AGNC	Mon, Jun 21, 2010	28.39	28.56	28.36	28.47
528	NASDAQ	AGNC	Fri, Jun 18, 2010	28.38	28.38	28.16	28.30
527	NASDAQ	AGNC	Thu, Jun 17, 2010	28.25	28.34	28.11	28.33
526	NASDAQ	AGNC	Wed, Jun 16, 2010	28.25	28.25	28.00	28.11
525	NASDAQ	AGNC	Tue, Jun 15, 2010	28.20	28.20	27.77	27.98
524	NASDAQ	AGNC	Mon, Jun 14, 2010	28.00	28.24	27.75	27.98
523	NASDAQ	AGNC	Fri, Jun 11, 2010	27.13	27.67	27.00	27.67
522	NASDAQ	AGNC	Thu, Jun 10, 2010	26.80	27.23	26.79	27.20
521	NASDAQ	AGNC	Wed, Jun 9, 2010	26.66	27.00	26.55	26.67
520	NASDAQ	AGNC	Tue, Jun 8, 2010	26.48	26.63	26.25	26.58
519	NASDAQ	AGNC	Mon, Jun 7, 2010	26.72	26.74	26.36	26.44
518	NASDAQ	AGNC	Fri, Jun 4, 2010	26.53	26.83	26.46	26.50
517	NASDAQ	AGNC	Thu, Jun 3, 2010	27.38	27.41	26.68	26.79
516	NASDAQ	AGNC	Wed, Jun 2, 2010	26.87	27.18	26.36	27.17
515	NASDAQ	AGNC	Tue, Jun 1, 2010	26.40	27.10	26.26	26.59
514	NASDAQ	AGNC	Fri, May 28, 2010	25.73	26.50	25.70	26.26
513	NASDAQ	AGNC	Thu, May 27, 2010	25.75	25.75	25.51	25.67
512	NASDAQ	AGNC	Wed, May 26, 2010	25.73	25.75	25.23	25.34
511	NASDAQ	AGNC	Tue, May 25, 2010	25.00	25.47	24.61	25.42
510	NASDAQ	AGNC	Mon, May 24, 2010	25.52	25.74	25.35	25.55
509	NASDAQ	AGNC	Fri, May 21, 2010	24.69	25.56	24.06	25.46
508	NASDAQ	AGNC	Thu, May 20, 2010	25.01	25.17	24.62	24.91
507	NASDAQ	AGNC	Wed, May 19, 2010	25.56	25.72	25.04	25.37
506	NASDAQ	AGNC	Tue, May 18, 2010	26.00	26.00	25.55	25.68
505	NASDAQ	AGNC	Mon, May 17, 2010	25.62	25.85	25.50	25.85
504	NASDAQ	AGNC	Fri, May 14, 2010	25.54	25.68	25.12	25.55
503	NASDAQ	AGNC	Thu, May 13, 2010	27.92	27.98	27.50	27.54
502	NASDAQ	AGNC	Wed, May 12, 2010	27.80	27.97	27.62	27.92
501	NASDAQ	AGNC	Tue, May 11, 2010	27.46	27.80	27.30	27.64
500	NASDAQ	AGNC	Mon, May 10, 2010	27.37	27.64	27.21	27.50
499	NASDAQ	AGNC	Fri, May 7, 2010	26.00	26.64	25.81	26.53
498	NASDAQ	AGNC	Thu, May 6, 2010	27.00	27.02	24.51	25.93
497	NASDAQ	AGNC	Wed, May 5, 2010	27.02	27.16	26.20	27.02
496	NASDAQ	AGNC	Tue, May 4, 2010	27.70	27.70	27.02	27.43
495	NASDAQ	AGNC	Mon, May 3, 2010	27.57	27.95	27.57	27.79
494	NASDAQ	AGNC	Fri, Apr 30, 2010	27.99	28.00	27.42	27.51
493	NASDAQ	AGNC	Thu, Apr 29, 2010	27.79	28.00	27.68	27.97
492	NASDAQ	AGNC	Wed, Apr 28, 2010	27.74	27.92	27.57	27.63
491	NASDAQ	AGNC	Tue, Apr 27, 2010	27.75	27.85	27.30	27.35
490	NASDAQ	AGNC	Mon, Apr 26, 2010	27.06	27.48	27.06	27.20
489	NASDAQ	AGNC	Fri, Apr 23, 2010	26.75	27.08	26.68	27.00
488	NASDAQ	AGNC	Thu, Apr 22, 2010	26.59	26.68	26.34	26.68
487	NASDAQ	AGNC	Wed, Apr 21, 2010	26.42	26.65	26.36	26.59
486	NASDAQ	AGNC	Tue, Apr 20, 2010	26.10	26.46	26.10	26.39
485	NASDAQ	AGNC	Mon, Apr 19, 2010	26.11	26.21	25.90	26.10
484	NASDAQ	AGNC	Fri, Apr 16, 2010	26.18	26.33	25.78	26.13
483	NASDAQ	AGNC	Thu, Apr 15, 2010	26.29	26.36	26.01	26.08
482	NASDAQ	AGNC	Wed, Apr 14, 2010	26.50	26.50	26.01	26.29
481	NASDAQ	AGNC	Tue, Apr 13, 2010	26.05	26.38	25.95	26.38
480	NASDAQ	AGNC	Mon, Apr 12, 2010	26.26	26.35	26.00	26.11
479	NASDAQ	AGNC	Fri, Apr 9, 2010	26.20	26.35	26.13	26.26
478	NASDAQ	AGNC	Thu, Apr 8, 2010	26.28	26.37	26.06	26.27
477	NASDAQ	AGNC	Wed, Apr 7, 2010	26.19	26.37	26.13	26.33
476	NASDAQ	AGNC	Tue, Apr 6, 2010	26.22	26.26	26.04	26.26
475	NASDAQ	AGNC	Mon, Apr 5, 2010	26.12	26.28	25.99	26.12
474	NASDAQ	AGNC	Thu, Apr 1, 2010	25.60	26.12	25.60	26.12
473	NASDAQ	AGNC	Wed, Mar 31, 2010	25.60	25.94	25.41	25.60
472	NASDAQ	AGNC	Tue, Mar 30, 2010	26.05	26.18	25.68	25.73
471	NASDAQ	AGNC	Mon, Mar 29, 2010	26.45	26.50	25.70	26.02
470	NASDAQ	AGNC	Fri, Mar 26, 2010	28.25	28.25	27.62	27.70
469	NASDAQ	AGNC	Thu, Mar 25, 2010	28.25	28.33	28.11	28.13
468	NASDAQ	AGNC	Wed, Mar 24, 2010	28.18	28.25	28.05	28.12
467	NASDAQ	AGNC	Tue, Mar 23, 2010	28.39	28.48	28.05	28.10
466	NASDAQ	AGNC	Mon, Mar 22, 2010	27.95	28.49	27.62	28.39
465	NASDAQ	AGNC	Fri, Mar 19, 2010	28.05	28.17	27.64	27.80
464	NASDAQ	AGNC	Thu, Mar 18, 2010	28.25	28.30	27.96	28.01
463	NASDAQ	AGNC	Wed, Mar 17, 2010	27.87	28.24	27.60	28.21
462	NASDAQ	AGNC	Tue, Mar 16, 2010	27.00	27.35	26.83	27.31
461	NASDAQ	AGNC	Mon, Mar 15, 2010	26.46	26.77	26.35	26.77
460	NASDAQ	AGNC	Fri, Mar 12, 2010	26.50	26.80	26.33	26.35
459	NASDAQ	AGNC	Thu, Mar 11, 2010	26.67	26.73	26.32	26.41
458	NASDAQ	AGNC	Wed, Mar 10, 2010	26.67	26.88	26.53	26.67
457	NASDAQ	AGNC	Tue, Mar 9, 2010	26.76	26.97	26.52	26.65
456	NASDAQ	AGNC	Mon, Mar 8, 2010	27.46	27.52	26.90	26.95
455	NASDAQ	AGNC	Fri, Mar 5, 2010	27.05	27.45	26.91	27.41
454	NASDAQ	AGNC	Thu, Mar 4, 2010	26.70	26.90	26.55	26.90
453	NASDAQ	AGNC	Wed, Mar 3, 2010	26.66	26.81	26.51	26.58
452	NASDAQ	AGNC	Tue, Mar 2, 2010	26.25	26.50	26.14	26.49
451	NASDAQ	AGNC	Mon, Mar 1, 2010	25.68	26.37	25.40	26.09
450	NASDAQ	AGNC	Fri, Feb 26, 2010	24.69	25.33	24.66	25.32
449	NASDAQ	AGNC	Thu, Feb 25, 2010	24.80	24.90	24.61	24.76
448	NASDAQ	AGNC	Wed, Feb 24, 2010	24.90	25.13	24.90	25.00
447	NASDAQ	AGNC	Tue, Feb 23, 2010	24.95	25.04	24.75	24.96
446	NASDAQ	AGNC	Mon, Feb 22, 2010	24.98	24.98	24.58	24.88
445	NASDAQ	AGNC	Fri, Feb 19, 2010	24.90	25.01	24.45	24.80
444	NASDAQ	AGNC	Thu, Feb 18, 2010	24.95	25.08	23.61	25.03
443	NASDAQ	AGNC	Wed, Feb 17, 2010	25.52	25.58	24.64	24.94
442	NASDAQ	AGNC	Tue, Feb 16, 2010	25.60	25.60	25.46	25.57
441	NASDAQ	AGNC	Fri, Feb 12, 2010	25.51	25.68	25.22	25.36
440	NASDAQ	AGNC	Thu, Feb 11, 2010	26.62	26.62	25.13	25.64
439	NASDAQ	AGNC	Wed, Feb 10, 2010	27.12	27.12	26.31	26.43
438	NASDAQ	AGNC	Tue, Feb 9, 2010	27.38	27.38	26.85	26.94
437	NASDAQ	AGNC	Mon, Feb 8, 2010	27.19	27.50	26.71	27.22
436	NASDAQ	AGNC	Fri, Feb 5, 2010	26.47	26.70	26.00	26.68
435	NASDAQ	AGNC	Thu, Feb 4, 2010	27.00	27.10	26.51	26.56
434	NASDAQ	AGNC	Wed, Feb 3, 2010	26.75	27.04	26.75	27.01
433	NASDAQ	AGNC	Tue, Feb 2, 2010	26.33	26.76	26.33	26.66
432	NASDAQ	AGNC	Mon, Feb 1, 2010	27.02	27.14	26.25	26.32
431	NASDAQ	AGNC	Fri, Jan 29, 2010	26.68	27.08	26.67	26.69
430	NASDAQ	AGNC	Thu, Jan 28, 2010	26.62	26.87	26.27	26.66
429	NASDAQ	AGNC	Wed, Jan 27, 2010	26.20	26.50	26.10	26.44
428	NASDAQ	AGNC	Tue, Jan 26, 2010	26.38	26.44	26.15	26.18
427	NASDAQ	AGNC	Mon, Jan 25, 2010	26.30	26.34	26.13	26.29
426	NASDAQ	AGNC	Fri, Jan 22, 2010	26.03	26.33	25.90	26.12
425	NASDAQ	AGNC	Thu, Jan 21, 2010	26.40	26.40	25.86	25.97
424	NASDAQ	AGNC	Wed, Jan 20, 2010	26.36	26.41	26.18	26.28
423	NASDAQ	AGNC	Tue, Jan 19, 2010	26.45	26.55	26.35	26.36
422	NASDAQ	AGNC	Fri, Jan 15, 2010	26.71	26.77	26.35	26.35
421	NASDAQ	AGNC	Thu, Jan 14, 2010	26.85	26.85	26.52	26.65
420	NASDAQ	AGNC	Wed, Jan 13, 2010	26.97	27.00	26.52	26.85
419	NASDAQ	AGNC	Tue, Jan 12, 2010	26.99	27.15	26.62	26.88
418	NASDAQ	AGNC	Mon, Jan 11, 2010	26.60	27.00	26.55	26.98
417	NASDAQ	AGNC	Fri, Jan 8, 2010	26.00	26.53	25.85	26.50
416	NASDAQ	AGNC	Thu, Jan 7, 2010	26.22	26.27	25.64	26.17
415	NASDAQ	AGNC	Wed, Jan 6, 2010	26.68	26.83	26.23	26.30
414	NASDAQ	AGNC	Tue, Jan 5, 2010	26.77	26.99	26.49	26.62
413	NASDAQ	AGNC	Mon, Jan 4, 2010	26.76	26.80	26.28	26.71
412	NASDAQ	AGNC	Thu, Dec 31, 2009	26.67	26.85	26.44	26.54
411	NASDAQ	AGNC	Wed, Dec 30, 2009	26.90	27.02	26.33	26.80
410	NASDAQ	AGNC	Tue, Dec 29, 2009	27.01	27.13	26.61	27.09
409	NASDAQ	AGNC	Mon, Dec 28, 2009	28.50	28.50	28.35	28.49
408	NASDAQ	AGNC	Thu, Dec 24, 2009	28.45	28.50	28.16	28.33
407	NASDAQ	AGNC	Wed, Dec 23, 2009	28.40	28.50	27.90	28.31
406	NASDAQ	AGNC	Tue, Dec 22, 2009	28.00	28.25	27.93	28.14
405	NASDAQ	AGNC	Mon, Dec 21, 2009	27.49	27.97	27.27	27.91
404	NASDAQ	AGNC	Fri, Dec 18, 2009	27.13	27.27	26.96	27.15
403	NASDAQ	AGNC	Thu, Dec 17, 2009	26.58	26.92	26.53	26.78
402	NASDAQ	AGNC	Wed, Dec 16, 2009	27.00	27.05	26.42	26.53
401	NASDAQ	AGNC	Tue, Dec 15, 2009	27.01	27.06	26.60	26.69
400	NASDAQ	AGNC	Mon, Dec 14, 2009	26.90	27.18	26.85	27.13
399	NASDAQ	AGNC	Fri, Dec 11, 2009	26.70	26.83	26.55	26.82
398	NASDAQ	AGNC	Thu, Dec 10, 2009	26.54	26.88	26.54	26.67
397	NASDAQ	AGNC	Wed, Dec 9, 2009	26.80	26.80	26.40	26.62
396	NASDAQ	AGNC	Tue, Dec 8, 2009	26.57	26.88	26.50	26.67
395	NASDAQ	AGNC	Mon, Dec 7, 2009	26.35	26.58	26.23	26.53
394	NASDAQ	AGNC	Fri, Dec 4, 2009	26.66	26.72	25.85	26.29
393	NASDAQ	AGNC	Thu, Dec 3, 2009	26.60	26.74	26.38	26.38
392	NASDAQ	AGNC	Wed, Dec 2, 2009	26.50	26.60	26.18	26.57
391	NASDAQ	AGNC	Tue, Dec 1, 2009	26.52	26.60	26.09	26.50
390	NASDAQ	AGNC	Mon, Nov 30, 2009	26.05	26.50	25.91	26.47
389	NASDAQ	AGNC	Fri, Nov 27, 2009	25.80	26.06	25.56	25.87
388	NASDAQ	AGNC	Wed, Nov 25, 2009	26.35	26.39	26.06	26.08
387	NASDAQ	AGNC	Tue, Nov 24, 2009	26.25	26.34	25.81	26.20
386	NASDAQ	AGNC	Mon, Nov 23, 2009	26.49	26.50	26.12	26.20
385	NASDAQ	AGNC	Fri, Nov 20, 2009	26.32	26.38	25.85	26.17
384	NASDAQ	AGNC	Thu, Nov 19, 2009	26.16	26.41	25.85	26.38
383	NASDAQ	AGNC	Wed, Nov 18, 2009	26.06	26.19	25.85	26.15
382	NASDAQ	AGNC	Tue, Nov 17, 2009	25.92	25.99	25.81	25.98
381	NASDAQ	AGNC	Mon, Nov 16, 2009	25.87	25.98	25.61	25.92
380	NASDAQ	AGNC	Fri, Nov 13, 2009	25.36	25.47	25.03	25.47
379	NASDAQ	AGNC	Thu, Nov 12, 2009	25.35	25.48	25.11	25.17
378	NASDAQ	AGNC	Wed, Nov 11, 2009	25.61	25.61	25.00	25.46
377	NASDAQ	AGNC	Tue, Nov 10, 2009	25.86	25.95	25.25	25.61
376	NASDAQ	AGNC	Mon, Nov 9, 2009	26.29	26.29	26.00	26.25
375	NASDAQ	AGNC	Fri, Nov 6, 2009	25.86	26.10	25.60	25.87
374	NASDAQ	AGNC	Thu, Nov 5, 2009	25.69	26.13	25.53	26.06
373	NASDAQ	AGNC	Wed, Nov 4, 2009	26.18	26.29	25.57	25.63
372	NASDAQ	AGNC	Tue, Nov 3, 2009	25.85	26.12	25.84	26.12
371	NASDAQ	AGNC	Mon, Nov 2, 2009	26.05	26.14	25.87	25.95
370	NASDAQ	AGNC	Fri, Oct 30, 2009	26.30	26.33	25.98	26.00
369	NASDAQ	AGNC	Thu, Oct 29, 2009	26.28	26.47	26.10	26.26
368	NASDAQ	AGNC	Wed, Oct 28, 2009	26.02	26.60	26.02	26.15
367	NASDAQ	AGNC	Tue, Oct 27, 2009	26.45	26.60	25.97	26.04
366	NASDAQ	AGNC	Mon, Oct 26, 2009	29.00	29.11	28.00	28.14
365	NASDAQ	AGNC	Fri, Oct 23, 2009	28.91	29.30	28.53	28.72
364	NASDAQ	AGNC	Thu, Oct 22, 2009	28.26	28.97	28.01	28.91
363	NASDAQ	AGNC	Wed, Oct 21, 2009	28.34	29.17	28.00	28.11
362	NASDAQ	AGNC	Tue, Oct 20, 2009	27.90	28.10	27.71	27.94
361	NASDAQ	AGNC	Mon, Oct 19, 2009	27.82	27.92	27.52	27.71
360	NASDAQ	AGNC	Fri, Oct 16, 2009	27.56	27.77	27.23	27.52
359	NASDAQ	AGNC	Thu, Oct 15, 2009	27.68	28.10	27.45	27.75
358	NASDAQ	AGNC	Wed, Oct 14, 2009	26.75	27.75	26.58	27.67
357	NASDAQ	AGNC	Tue, Oct 13, 2009	26.83	26.97	26.06	26.45
356	NASDAQ	AGNC	Mon, Oct 12, 2009	27.95	27.95	26.82	26.99
355	NASDAQ	AGNC	Fri, Oct 9, 2009	27.99	27.99	27.61	27.65
354	NASDAQ	AGNC	Thu, Oct 8, 2009	27.94	28.17	27.79	27.93
353	NASDAQ	AGNC	Wed, Oct 7, 2009	28.26	28.50	27.39	27.61
352	NASDAQ	AGNC	Tue, Oct 6, 2009	28.35	28.96	28.00	28.18
351	NASDAQ	AGNC	Mon, Oct 5, 2009	27.71	28.20	27.37	28.12
350	NASDAQ	AGNC	Fri, Oct 2, 2009	25.70	27.62	25.05	27.32
349	NASDAQ	AGNC	Thu, Oct 1, 2009	28.14	28.20	26.75	26.80
348	NASDAQ	AGNC	Wed, Sep 30, 2009	28.55	28.95	27.89	28.45
347	NASDAQ	AGNC	Tue, Sep 29, 2009	30.50	30.63	30.10	30.28
346	NASDAQ	AGNC	Mon, Sep 28, 2009	30.00	30.95	29.99	30.74
345	NASDAQ	AGNC	Fri, Sep 25, 2009	29.85	30.00	29.02	29.68
344	NASDAQ	AGNC	Thu, Sep 24, 2009	30.70	30.86	29.24	29.84
343	NASDAQ	AGNC	Wed, Sep 23, 2009	30.25	31.42	29.90	31.20
342	NASDAQ	AGNC	Tue, Sep 22, 2009	29.58	30.12	29.40	29.80
341	NASDAQ	AGNC	Mon, Sep 21, 2009	28.80	29.25	28.52	29.19
340	NASDAQ	AGNC	Fri, Sep 18, 2009	28.57	28.69	28.25	28.46
339	NASDAQ	AGNC	Thu, Sep 17, 2009	28.11	28.90	27.92	28.36
338	NASDAQ	AGNC	Wed, Sep 16, 2009	27.83	28.23	27.56	28.02
337	NASDAQ	AGNC	Tue, Sep 15, 2009	27.50	28.15	27.36	27.54
336	NASDAQ	AGNC	Mon, Sep 14, 2009	27.01	27.29	27.00	27.20
335	NASDAQ	AGNC	Fri, Sep 11, 2009	26.67	27.15	26.45	27.11
334	NASDAQ	AGNC	Thu, Sep 10, 2009	25.98	26.58	25.89	26.57
333	NASDAQ	AGNC	Wed, Sep 9, 2009	25.80	26.10	25.75	26.07
332	NASDAQ	AGNC	Tue, Sep 8, 2009	25.80	26.09	25.52	25.90
331	NASDAQ	AGNC	Fri, Sep 4, 2009	25.29	25.50	25.20	25.43
330	NASDAQ	AGNC	Thu, Sep 3, 2009	24.96	25.20	24.52	25.19
329	NASDAQ	AGNC	Wed, Sep 2, 2009	24.32	24.98	24.25	24.67
328	NASDAQ	AGNC	Tue, Sep 1, 2009	24.64	25.29	24.32	24.41
327	NASDAQ	AGNC	Mon, Aug 31, 2009	25.00	25.10	24.17	24.89
326	NASDAQ	AGNC	Fri, Aug 28, 2009	25.44	25.96	25.05	25.21
325	NASDAQ	AGNC	Thu, Aug 27, 2009	26.01	26.06	25.55	26.06
324	NASDAQ	AGNC	Wed, Aug 26, 2009	25.97	26.10	25.50	26.06
323	NASDAQ	AGNC	Tue, Aug 25, 2009	25.10	26.09	25.05	25.86
322	NASDAQ	AGNC	Mon, Aug 24, 2009	25.01	25.28	24.70	24.99
321	NASDAQ	AGNC	Fri, Aug 21, 2009	24.90	24.95	24.70	24.79
320	NASDAQ	AGNC	Thu, Aug 20, 2009	23.46	24.63	23.41	24.51
319	NASDAQ	AGNC	Wed, Aug 19, 2009	23.30	23.45	23.30	23.34
318	NASDAQ	AGNC	Tue, Aug 18, 2009	23.30	23.40	23.30	23.37
317	NASDAQ	AGNC	Mon, Aug 17, 2009	23.36	23.37	23.13	23.30
316	NASDAQ	AGNC	Fri, Aug 14, 2009	23.38	23.40	23.20	23.40
315	NASDAQ	AGNC	Thu, Aug 13, 2009	23.40	23.40	23.26	23.38
314	NASDAQ	AGNC	Wed, Aug 12, 2009	23.35	23.38	23.20	23.30
313	NASDAQ	AGNC	Tue, Aug 11, 2009	23.27	23.53	23.20	23.33
312	NASDAQ	AGNC	Mon, Aug 10, 2009	24.69	25.70	24.51	24.56
311	NASDAQ	AGNC	Fri, Aug 7, 2009	24.23	24.60	23.86	24.56
310	NASDAQ	AGNC	Thu, Aug 6, 2009	24.40	24.74	23.55	23.89
309	NASDAQ	AGNC	Wed, Aug 5, 2009	23.90	24.20	23.78	24.19
308	NASDAQ	AGNC	Tue, Aug 4, 2009	23.37	24.21	23.31	23.90
307	NASDAQ	AGNC	Mon, Aug 3, 2009	23.33	23.34	22.60	23.30
306	NASDAQ	AGNC	Fri, Jul 31, 2009	24.20	24.21	22.77	22.78
305	NASDAQ	AGNC	Thu, Jul 30, 2009	25.00	25.00	23.40	23.96
304	NASDAQ	AGNC	Wed, Jul 29, 2009	24.00	24.19	23.49	23.94
303	NASDAQ	AGNC	Tue, Jul 28, 2009	23.58	24.10	23.55	24.00
302	NASDAQ	AGNC	Mon, Jul 27, 2009	23.96	23.96	23.41	23.80
301	NASDAQ	AGNC	Fri, Jul 24, 2009	23.78	23.86	23.15	23.41
300	NASDAQ	AGNC	Thu, Jul 23, 2009	22.80	23.89	22.80	23.78
299	NASDAQ	AGNC	Wed, Jul 22, 2009	22.66	23.62	22.56	23.44
298	NASDAQ	AGNC	Tue, Jul 21, 2009	22.55	22.73	22.32	22.67
297	NASDAQ	AGNC	Mon, Jul 20, 2009	22.00	22.48	21.96	22.48
296	NASDAQ	AGNC	Fri, Jul 17, 2009	22.09	22.15	21.86	22.02
295	NASDAQ	AGNC	Thu, Jul 16, 2009	22.13	22.24	21.80	22.16
294	NASDAQ	AGNC	Wed, Jul 15, 2009	21.74	22.05	21.67	22.03
293	NASDAQ	AGNC	Tue, Jul 14, 2009	21.98	21.98	21.42	21.51
292	NASDAQ	AGNC	Mon, Jul 13, 2009	22.13	23.30	21.91	22.94
291	NASDAQ	AGNC	Fri, Jul 10, 2009	21.53	21.98	21.40	21.88
290	NASDAQ	AGNC	Thu, Jul 9, 2009	21.85	21.99	21.50	21.52
289	NASDAQ	AGNC	Wed, Jul 8, 2009	22.75	22.88	21.50	21.79
288	NASDAQ	AGNC	Tue, Jul 7, 2009	22.39	22.85	22.21	22.67
287	NASDAQ	AGNC	Mon, Jul 6, 2009	21.76	22.48	21.75	22.39
286	NASDAQ	AGNC	Thu, Jul 2, 2009	22.22	22.30	21.50	22.18
285	NASDAQ	AGNC	Wed, Jul 1, 2009	22.25	22.90	22.04	22.31
284	NASDAQ	AGNC	Tue, Jun 30, 2009	22.03	23.07	21.76	22.97
283	NASDAQ	AGNC	Mon, Jun 29, 2009	24.04	24.04	23.59	23.75
282	NASDAQ	AGNC	Fri, Jun 26, 2009	23.65	23.95	23.13	23.89
281	NASDAQ	AGNC	Thu, Jun 25, 2009	22.76	23.63	22.50	23.61
280	NASDAQ	AGNC	Wed, Jun 24, 2009	22.40	22.80	22.22	22.51
279	NASDAQ	AGNC	Tue, Jun 23, 2009	22.00	22.29	21.60	22.15
278	NASDAQ	AGNC	Mon, Jun 22, 2009	20.76	21.07	20.35	20.59
277	NASDAQ	AGNC	Fri, Jun 19, 2009	20.75	20.93	20.66	20.79
276	NASDAQ	AGNC	Thu, Jun 18, 2009	20.25	20.75	19.95	20.45
275	NASDAQ	AGNC	Wed, Jun 17, 2009	19.76	20.25	19.66	19.97
274	NASDAQ	AGNC	Tue, Jun 16, 2009	19.39	19.88	19.35	19.59
273	NASDAQ	AGNC	Mon, Jun 15, 2009	19.16	19.45	19.00	19.31
272	NASDAQ	AGNC	Fri, Jun 12, 2009	19.08	19.47	19.05	19.16
271	NASDAQ	AGNC	Thu, Jun 11, 2009	19.78	20.00	18.80	19.11
270	NASDAQ	AGNC	Wed, Jun 10, 2009	20.66	20.66	19.50	19.60
269	NASDAQ	AGNC	Tue, Jun 9, 2009	20.63	20.63	20.10	20.36
268	NASDAQ	AGNC	Mon, Jun 8, 2009	20.00	20.06	19.71	19.89
267	NASDAQ	AGNC	Fri, Jun 5, 2009	20.31	20.45	19.71	19.89
266	NASDAQ	AGNC	Thu, Jun 4, 2009	20.00	20.29	19.85	20.24
265	NASDAQ	AGNC	Wed, Jun 3, 2009	19.90	19.97	19.75	19.90
264	NASDAQ	AGNC	Tue, Jun 2, 2009	19.10	20.00	18.90	19.94
263	NASDAQ	AGNC	Mon, Jun 1, 2009	19.50	19.59	19.02	19.27
262	NASDAQ	AGNC	Fri, May 29, 2009	19.50	19.50	18.89	18.99
261	NASDAQ	AGNC	Thu, May 28, 2009	19.44	19.67	19.12	19.47
260	NASDAQ	AGNC	Wed, May 27, 2009	19.72	19.79	19.15	19.21
259	NASDAQ	AGNC	Tue, May 26, 2009	19.07	19.77	19.07	19.74
258	NASDAQ	AGNC	Fri, May 22, 2009	19.28	19.53	19.05	19.20
257	NASDAQ	AGNC	Thu, May 21, 2009	19.08	19.47	19.00	19.24
256	NASDAQ	AGNC	Wed, May 20, 2009	19.53	19.80	19.08	19.14
255	NASDAQ	AGNC	Tue, May 19, 2009	19.35	19.68	19.06	19.37
254	NASDAQ	AGNC	Mon, May 18, 2009	18.99	19.31	18.73	19.27
253	NASDAQ	AGNC	Fri, May 15, 2009	18.95	18.98	18.70	18.85
252	NASDAQ	AGNC	Thu, May 14, 2009	18.56	18.92	18.52	18.85
251	NASDAQ	AGNC	Wed, May 13, 2009	18.61	18.95	18.46	18.56
250	NASDAQ	AGNC	Tue, May 12, 2009	18.80	18.90	18.62	18.84
249	NASDAQ	AGNC	Mon, May 11, 2009	18.50	18.88	18.50	18.57
248	NASDAQ	AGNC	Fri, May 8, 2009	18.56	18.87	18.51	18.69
247	NASDAQ	AGNC	Thu, May 7, 2009	18.75	18.84	18.35	18.46
246	NASDAQ	AGNC	Wed, May 6, 2009	18.60	18.76	18.36	18.62
245	NASDAQ	AGNC	Tue, May 5, 2009	18.50	18.86	18.26	18.40
244	NASDAQ	AGNC	Mon, May 4, 2009	18.65	18.75	18.08	18.64
243	NASDAQ	AGNC	Fri, May 1, 2009	18.88	18.88	18.08	18.39
242	NASDAQ	AGNC	Thu, Apr 30, 2009	18.98	19.10	18.51	18.75
241	NASDAQ	AGNC	Wed, Apr 29, 2009	17.49	17.80	17.32	17.68
240	NASDAQ	AGNC	Tue, Apr 28, 2009	16.90	17.49	16.90	17.27
239	NASDAQ	AGNC	Mon, Apr 27, 2009	17.15	17.32	17.00	17.12
238	NASDAQ	AGNC	Fri, Apr 24, 2009	17.08	17.33	17.00	17.05
237	NASDAQ	AGNC	Thu, Apr 23, 2009	17.29	17.39	17.08	17.08
236	NASDAQ	AGNC	Wed, Apr 22, 2009	17.01	17.59	17.01	17.32
235	NASDAQ	AGNC	Tue, Apr 21, 2009	17.15	17.66	16.80	17.54
234	NASDAQ	AGNC	Mon, Apr 20, 2009	17.16	17.43	17.05	17.11
233	NASDAQ	AGNC	Fri, Apr 17, 2009	17.53	17.58	17.30	17.51
232	NASDAQ	AGNC	Thu, Apr 16, 2009	17.25	17.60	17.00	17.47
231	NASDAQ	AGNC	Wed, Apr 15, 2009	16.87	17.15	16.85	17.15
230	NASDAQ	AGNC	Tue, Apr 14, 2009	17.20	17.20	16.90	16.90
229	NASDAQ	AGNC	Mon, Apr 13, 2009	17.18	17.35	17.02	17.32
228	NASDAQ	AGNC	Thu, Apr 9, 2009	17.20	17.20	16.91	17.18
227	NASDAQ	AGNC	Wed, Apr 8, 2009	17.20	17.20	16.90	17.13
226	NASDAQ	AGNC	Tue, Apr 7, 2009	17.02	17.20	16.92	16.98
225	NASDAQ	AGNC	Mon, Apr 6, 2009	16.92	17.16	16.90	17.11
224	NASDAQ	AGNC	Fri, Apr 3, 2009	17.21	17.21	16.80	17.21
223	NASDAQ	AGNC	Thu, Apr 2, 2009	17.38	17.39	16.91	17.12
222	NASDAQ	AGNC	Wed, Apr 1, 2009	17.10	17.10	16.67	16.92
221	NASDAQ	AGNC	Tue, Mar 31, 2009	17.35	17.35	16.74	17.11
220	NASDAQ	AGNC	Mon, Mar 30, 2009	17.66	17.91	17.21	17.81
219	NASDAQ	AGNC	Fri, Mar 27, 2009	17.82	18.20	17.50	17.67
218	NASDAQ	AGNC	Thu, Mar 26, 2009	17.50	17.85	17.35	17.85
217	NASDAQ	AGNC	Wed, Mar 25, 2009	17.06	17.55	17.06	17.38
216	NASDAQ	AGNC	Tue, Mar 24, 2009	17.17	17.62	16.75	16.86
215	NASDAQ	AGNC	Mon, Mar 23, 2009	16.78	17.15	16.45	16.84
214	NASDAQ	AGNC	Fri, Mar 20, 2009	16.89	16.89	16.22	16.36
213	NASDAQ	AGNC	Thu, Mar 19, 2009	18.39	18.39	16.80	16.83
212	NASDAQ	AGNC	Wed, Mar 18, 2009	17.52	18.33	17.25	17.63
211	NASDAQ	AGNC	Tue, Mar 17, 2009	17.45	17.60	17.27	17.50
210	NASDAQ	AGNC	Mon, Mar 16, 2009	17.59	17.85	17.32	17.40
209	NASDAQ	AGNC	Fri, Mar 13, 2009	16.67	17.50	16.67	17.48
208	NASDAQ	AGNC	Thu, Mar 12, 2009	16.50	16.81	16.03	16.49
207	NASDAQ	AGNC	Wed, Mar 11, 2009	16.42	16.79	16.36	16.61
206	NASDAQ	AGNC	Tue, Mar 10, 2009	15.15	16.30	15.01	16.25
205	NASDAQ	AGNC	Mon, Mar 9, 2009	14.70	15.18	14.60	15.00
204	NASDAQ	AGNC	Fri, Mar 6, 2009	14.98	14.99	14.39	14.73
203	NASDAQ	AGNC	Thu, Mar 5, 2009	15.25	15.46	14.80	14.96
202	NASDAQ	AGNC	Wed, Mar 4, 2009	15.07	15.40	14.90	15.35
201	NASDAQ	AGNC	Tue, Mar 3, 2009	15.45	15.45	14.90	15.01
200	NASDAQ	AGNC	Mon, Mar 2, 2009	16.05	16.20	15.21	15.28
199	NASDAQ	AGNC	Fri, Feb 27, 2009	16.30	16.50	16.10	16.10
198	NASDAQ	AGNC	Thu, Feb 26, 2009	16.40	16.98	16.36	16.46
197	NASDAQ	AGNC	Wed, Feb 25, 2009	17.06	17.06	16.25	16.28
196	NASDAQ	AGNC	Tue, Feb 24, 2009	15.94	17.03	15.82	16.87
195	NASDAQ	AGNC	Mon, Feb 23, 2009	16.43	16.49	15.80	15.92
194	NASDAQ	AGNC	Fri, Feb 20, 2009	15.74	16.37	15.25	15.97
193	NASDAQ	AGNC	Thu, Feb 19, 2009	16.20	16.38	15.83	15.91
192	NASDAQ	AGNC	Wed, Feb 18, 2009	16.67	16.70	16.13	16.21
191	NASDAQ	AGNC	Tue, Feb 17, 2009	16.50	16.67	16.20	16.40
190	NASDAQ	AGNC	Fri, Feb 13, 2009	16.97	16.97	16.58	16.88
189	NASDAQ	AGNC	Thu, Feb 12, 2009	16.95	17.12	16.57	16.88
188	NASDAQ	AGNC	Wed, Feb 11, 2009	16.86	17.42	16.65	17.00
187	NASDAQ	AGNC	Tue, Feb 10, 2009	17.25	17.29	16.52	16.82
186	NASDAQ	AGNC	Mon, Feb 9, 2009	17.36	17.57	16.80	17.24
185	NASDAQ	AGNC	Fri, Feb 6, 2009	17.80	18.16	17.25	17.36
184	NASDAQ	AGNC	Thu, Feb 5, 2009	18.06	18.40	17.05	17.80
183	NASDAQ	AGNC	Wed, Feb 4, 2009	20.20	20.26	19.84	19.84
182	NASDAQ	AGNC	Tue, Feb 3, 2009	20.27	20.54	19.91	20.30
181	NASDAQ	AGNC	Mon, Feb 2, 2009	19.70	20.33	19.70	19.90
180	NASDAQ	AGNC	Fri, Jan 30, 2009	20.50	20.59	19.79	19.98
179	NASDAQ	AGNC	Thu, Jan 29, 2009	20.87	20.95	20.17	20.17
178	NASDAQ	AGNC	Wed, Jan 28, 2009	20.85	20.94	20.55	20.70
177	NASDAQ	AGNC	Tue, Jan 27, 2009	20.60	20.60	20.00	20.43
176	NASDAQ	AGNC	Mon, Jan 26, 2009	20.38	21.00	20.04	20.15
175	NASDAQ	AGNC	Fri, Jan 23, 2009	19.75	20.20	19.40	19.93
174	NASDAQ	AGNC	Thu, Jan 22, 2009	20.48	20.70	19.76	19.99
173	NASDAQ	AGNC	Wed, Jan 21, 2009	20.80	20.80	19.40	20.43
172	NASDAQ	AGNC	Tue, Jan 20, 2009	20.51	21.00	19.83	19.86
171	NASDAQ	AGNC	Fri, Jan 16, 2009	20.90	21.25	20.38	20.57
170	NASDAQ	AGNC	Thu, Jan 15, 2009	20.92	20.98	20.14	20.88
169	NASDAQ	AGNC	Wed, Jan 14, 2009	21.00	21.04	20.30	20.90
168	NASDAQ	AGNC	Tue, Jan 13, 2009	20.50	21.08	20.10	21.04
167	NASDAQ	AGNC	Mon, Jan 12, 2009	21.04	21.08	20.50	20.60
166	NASDAQ	AGNC	Fri, Jan 9, 2009	21.24	21.40	20.80	20.83
165	NASDAQ	AGNC	Thu, Jan 8, 2009	21.15	21.28	20.84	21.24
164	NASDAQ	AGNC	Wed, Jan 7, 2009	21.15	21.15	20.84	21.13
163	NASDAQ	AGNC	Tue, Jan 6, 2009	21.25	21.40	20.72	21.19
162	NASDAQ	AGNC	Mon, Jan 5, 2009	21.00	21.40	20.70	21.10
161	NASDAQ	AGNC	Fri, Jan 2, 2009	20.74	21.51	20.74	20.94
160	NASDAQ	AGNC	Wed, Dec 31, 2008	21.22	21.50	20.64	21.36
159	NASDAQ	AGNC	Tue, Dec 30, 2008	18.51	21.07	18.51	20.84
158	NASDAQ	AGNC	Mon, Dec 29, 2008	20.74	20.96	19.80	20.64
157	NASDAQ	AGNC	Fri, Dec 26, 2008	22.49	22.49	21.52	21.60
156	NASDAQ	AGNC	Wed, Dec 24, 2008	21.70	22.04	21.39	21.95
155	NASDAQ	AGNC	Tue, Dec 23, 2008	21.50	21.86	21.36	21.39
154	NASDAQ	AGNC	Mon, Dec 22, 2008	20.80	21.69	20.55	21.24
153	NASDAQ	AGNC	Fri, Dec 19, 2008	19.25	20.15	18.92	20.00
152	NASDAQ	AGNC	Thu, Dec 18, 2008	19.46	19.69	19.15	19.30
151	NASDAQ	AGNC	Wed, Dec 17, 2008	19.33	19.92	18.69	19.14
150	NASDAQ	AGNC	Tue, Dec 16, 2008	18.10	19.25	18.01	19.17
149	NASDAQ	AGNC	Mon, Dec 15, 2008	18.40	18.40	17.70	17.93
148	NASDAQ	AGNC	Fri, Dec 12, 2008	17.41	18.41	17.25	18.33
147	NASDAQ	AGNC	Thu, Dec 11, 2008	18.89	19.15	17.72	17.93
146	NASDAQ	AGNC	Wed, Dec 10, 2008	19.28	19.28	18.78	19.13
145	NASDAQ	AGNC	Tue, Dec 9, 2008	19.95	19.95	19.09	19.12
144	NASDAQ	AGNC	Mon, Dec 8, 2008	19.93	19.95	19.46	19.85
143	NASDAQ	AGNC	Fri, Dec 5, 2008	19.00	19.90	18.89	19.60
142	NASDAQ	AGNC	Thu, Dec 4, 2008	19.73	20.00	19.15	19.39
141	NASDAQ	AGNC	Wed, Dec 3, 2008	19.42	20.15	19.21	19.96
140	NASDAQ	AGNC	Tue, Dec 2, 2008	19.08	19.93	18.65	19.93
139	NASDAQ	AGNC	Mon, Dec 1, 2008	19.37	19.85	18.20	18.44
138	NASDAQ	AGNC	Fri, Nov 28, 2008	19.99	19.99	19.40	19.94
137	NASDAQ	AGNC	Wed, Nov 26, 2008	19.29	19.99	19.16	19.70
136	NASDAQ	AGNC	Tue, Nov 25, 2008	18.98	19.80	18.78	19.31
135	NASDAQ	AGNC	Mon, Nov 24, 2008	17.58	18.68	17.32	18.50
134	NASDAQ	AGNC	Fri, Nov 21, 2008	17.33	17.70	16.51	17.54
133	NASDAQ	AGNC	Thu, Nov 20, 2008	17.73	18.15	16.82	16.89
132	NASDAQ	AGNC	Wed, Nov 19, 2008	19.00	19.00	17.88	17.89
131	NASDAQ	AGNC	Tue, Nov 18, 2008	18.37	18.90	17.76	18.87
130	NASDAQ	AGNC	Mon, Nov 17, 2008	17.99	18.73	17.54	18.21
129	NASDAQ	AGNC	Fri, Nov 14, 2008	18.50	19.24	17.59	18.25
128	NASDAQ	AGNC	Thu, Nov 13, 2008	17.16	19.00	16.61	18.93
127	NASDAQ	AGNC	Wed, Nov 12, 2008	17.20	17.99	17.16	17.19
126	NASDAQ	AGNC	Tue, Nov 11, 2008	18.02	18.02	16.85	17.41
125	NASDAQ	AGNC	Mon, Nov 10, 2008	19.19	19.27	17.76	17.82
124	NASDAQ	AGNC	Fri, Nov 7, 2008	18.90	19.15	18.63	18.86
123	NASDAQ	AGNC	Thu, Nov 6, 2008	18.75	19.24	18.17	18.75
122	NASDAQ	AGNC	Wed, Nov 5, 2008	18.78	19.35	18.48	18.99
121	NASDAQ	AGNC	Tue, Nov 4, 2008	18.75	18.99	18.55	18.98
120	NASDAQ	AGNC	Mon, Nov 3, 2008	18.75	18.85	18.26	18.50
119	NASDAQ	AGNC	Fri, Oct 31, 2008	17.89	18.95	17.37	18.60
118	NASDAQ	AGNC	Thu, Oct 30, 2008	17.50	18.01	17.25	18.01
117	NASDAQ	AGNC	Wed, Oct 29, 2008	17.00	17.43	16.30	17.17
116	NASDAQ	AGNC	Tue, Oct 28, 2008	16.46	17.00	15.35	16.98
115	NASDAQ	AGNC	Mon, Oct 27, 2008	15.50	16.63	15.49	15.80
114	NASDAQ	AGNC	Fri, Oct 24, 2008	15.00	16.36	14.28	15.85
113	NASDAQ	AGNC	Thu, Oct 23, 2008	16.34	17.00	15.21	15.95
112	NASDAQ	AGNC	Wed, Oct 22, 2008	16.65	17.16	16.15	16.25
111	NASDAQ	AGNC	Tue, Oct 21, 2008	17.25	17.50	16.72	16.90
110	NASDAQ	AGNC	Mon, Oct 20, 2008	16.83	17.38	16.47	17.26
109	NASDAQ	AGNC	Fri, Oct 17, 2008	16.26	16.93	15.50	16.39
108	NASDAQ	AGNC	Thu, Oct 16, 2008	15.17	16.48	14.21	16.38
107	NASDAQ	AGNC	Wed, Oct 15, 2008	14.99	15.18	14.25	14.80
106	NASDAQ	AGNC	Tue, Oct 14, 2008	15.99	16.38	15.10	15.19
105	NASDAQ	AGNC	Mon, Oct 13, 2008	15.62	16.40	15.00	15.40
104	NASDAQ	AGNC	Fri, Oct 10, 2008	14.85	15.26	12.00	14.71
103	NASDAQ	AGNC	Thu, Oct 9, 2008	16.07	16.58	14.97	15.04
102	NASDAQ	AGNC	Wed, Oct 8, 2008	15.89	16.58	15.12	15.82
101	NASDAQ	AGNC	Tue, Oct 7, 2008	17.27	17.27	15.77	16.30
100	NASDAQ	AGNC	Mon, Oct 6, 2008	16.01	16.86	14.84	16.74
99	NASDAQ	AGNC	Fri, Oct 3, 2008	16.85	17.47	16.10	16.30
98	NASDAQ	AGNC	Thu, Oct 2, 2008	16.74	16.74	16.02	16.38
97	NASDAQ	AGNC	Wed, Oct 1, 2008	17.17	17.60	16.28	16.84
96	NASDAQ	AGNC	Tue, Sep 30, 2008	16.00	17.32	16.00	17.32
95	NASDAQ	AGNC	Mon, Sep 29, 2008	17.49	18.00	15.04	15.86
94	NASDAQ	AGNC	Fri, Sep 26, 2008	17.81	17.99	17.00	17.81
93	NASDAQ	AGNC	Thu, Sep 25, 2008	18.65	18.65	17.23	18.23
92	NASDAQ	AGNC	Wed, Sep 24, 2008	19.90	19.95	19.36	19.53
91	NASDAQ	AGNC	Tue, Sep 23, 2008	18.71	19.72	18.28	19.49
90	NASDAQ	AGNC	Mon, Sep 22, 2008	19.00	19.40	18.08	18.15
89	NASDAQ	AGNC	Fri, Sep 19, 2008	18.90	19.18	17.00	18.68
88	NASDAQ	AGNC	Thu, Sep 18, 2008	17.27	18.11	15.83	17.83
87	NASDAQ	AGNC	Wed, Sep 17, 2008	18.61	18.61	16.17	16.77
86	NASDAQ	AGNC	Tue, Sep 16, 2008	17.55	18.79	17.52	18.70
85	NASDAQ	AGNC	Mon, Sep 15, 2008	19.00	19.67	18.20	18.27
84	NASDAQ	AGNC	Fri, Sep 12, 2008	18.85	19.96	18.75	19.68
83	NASDAQ	AGNC	Thu, Sep 11, 2008	18.98	19.28	18.60	18.95
82	NASDAQ	AGNC	Wed, Sep 10, 2008	19.04	19.25	18.57	19.14
81	NASDAQ	AGNC	Tue, Sep 9, 2008	20.00	20.00	18.90	18.90
80	NASDAQ	AGNC	Mon, Sep 8, 2008	20.05	20.25	18.78	20.00
79	NASDAQ	AGNC	Fri, Sep 5, 2008	18.20	18.73	17.75	18.62
78	NASDAQ	AGNC	Thu, Sep 4, 2008	18.39	18.69	18.25	18.34
77	NASDAQ	AGNC	Wed, Sep 3, 2008	18.70	18.72	18.26	18.52
76	NASDAQ	AGNC	Tue, Sep 2, 2008	19.24	19.25	18.34	18.64
75	NASDAQ	AGNC	Fri, Aug 29, 2008	18.74	19.14	18.29	18.95
74	NASDAQ	AGNC	Thu, Aug 28, 2008	18.31	18.75	18.31	18.74
73	NASDAQ	AGNC	Wed, Aug 27, 2008	18.00	18.35	17.90	18.20
72	NASDAQ	AGNC	Tue, Aug 26, 2008	17.58	17.81	17.24	17.52
71	NASDAQ	AGNC	Mon, Aug 25, 2008	18.09	18.09	17.56	17.66
70	NASDAQ	AGNC	Fri, Aug 22, 2008	17.50	18.15	17.50	18.11
69	NASDAQ	AGNC	Thu, Aug 21, 2008	16.91	17.49	16.80	17.46
68	NASDAQ	AGNC	Wed, Aug 20, 2008	16.70	17.14	16.60	17.10
67	NASDAQ	AGNC	Tue, Aug 19, 2008	16.89	16.89	16.65	16.70
66	NASDAQ	AGNC	Mon, Aug 18, 2008	16.92	16.94	16.52	16.71
65	NASDAQ	AGNC	Fri, Aug 15, 2008	17.19	17.49	16.50	16.71
64	NASDAQ	AGNC	Thu, Aug 14, 2008	16.52	16.95	16.38	16.79
63	NASDAQ	AGNC	Wed, Aug 13, 2008	16.56	16.99	16.31	16.65
62	NASDAQ	AGNC	Tue, Aug 12, 2008	16.63	17.45	16.55	16.68
61	NASDAQ	AGNC	Mon, Aug 11, 2008	16.41	16.96	16.27	16.74
60	NASDAQ	AGNC	Fri, Aug 8, 2008	15.39	16.59	15.39	16.49
59	NASDAQ	AGNC	Thu, Aug 7, 2008	15.57	15.73	15.25	15.35
58	NASDAQ	AGNC	Wed, Aug 6, 2008	15.92	15.92	15.50	15.64
57	NASDAQ	AGNC	Tue, Aug 5, 2008	15.80	15.99	15.50	15.79
56	NASDAQ	AGNC	Mon, Aug 4, 2008	16.25	16.35	15.55	15.70
55	NASDAQ	AGNC	Fri, Aug 1, 2008	15.61	16.57	15.61	15.92
54	NASDAQ	AGNC	Thu, Jul 31, 2008	15.45	15.98	15.25	15.64
53	NASDAQ	AGNC	Wed, Jul 30, 2008	16.25	16.43	15.00	15.66
52	NASDAQ	AGNC	Tue, Jul 29, 2008	15.30	16.17	15.15	15.71
51	NASDAQ	AGNC	Mon, Jul 28, 2008	15.50	15.84	14.89	15.01
50	NASDAQ	AGNC	Fri, Jul 25, 2008	15.50	15.60	15.20	15.40
49	NASDAQ	AGNC	Thu, Jul 24, 2008	15.90	15.96	15.30	15.43
48	NASDAQ	AGNC	Wed, Jul 23, 2008	15.87	16.00	15.77	15.92
47	NASDAQ	AGNC	Tue, Jul 22, 2008	15.27	15.91	15.00	15.77
46	NASDAQ	AGNC	Mon, Jul 21, 2008	15.76	16.08	15.28	15.46
45	NASDAQ	AGNC	Fri, Jul 18, 2008	15.78	16.11	15.50	15.53
44	NASDAQ	AGNC	Thu, Jul 17, 2008	15.38	15.90	15.28	15.65
43	NASDAQ	AGNC	Wed, Jul 16, 2008	14.67	15.53	14.50	15.11
42	NASDAQ	AGNC	Tue, Jul 15, 2008	15.70	15.70	14.46	14.73
41	NASDAQ	AGNC	Mon, Jul 14, 2008	15.10	15.97	15.02	15.73
40	NASDAQ	AGNC	Fri, Jul 11, 2008	13.69	15.07	13.25	14.86
39	NASDAQ	AGNC	Thu, Jul 10, 2008	14.81	14.90	13.04	13.97
38	NASDAQ	AGNC	Wed, Jul 9, 2008	15.18	15.78	14.87	14.87
37	NASDAQ	AGNC	Tue, Jul 8, 2008	15.03	15.89	14.90	15.50
36	NASDAQ	AGNC	Mon, Jul 7, 2008	16.50	16.50	14.95	14.98
35	NASDAQ	AGNC	Thu, Jul 3, 2008	16.76	16.99	16.45	16.48
34	NASDAQ	AGNC	Wed, Jul 2, 2008	16.52	16.89	16.30	16.65
33	NASDAQ	AGNC	Tue, Jul 1, 2008	16.11	16.74	15.65	16.40
32	NASDAQ	AGNC	Mon, Jun 30, 2008	16.98	17.98	16.50	16.64
31	NASDAQ	AGNC	Fri, Jun 27, 2008	17.30	17.67	16.81	17.11
30	NASDAQ	AGNC	Thu, Jun 26, 2008	17.86	18.02	17.20	17.21
29	NASDAQ	AGNC	Wed, Jun 25, 2008	17.92	18.02	17.65	17.80
28	NASDAQ	AGNC	Tue, Jun 24, 2008	17.75	17.90	17.13	17.76
27	NASDAQ	AGNC	Mon, Jun 23, 2008	16.65	18.09	16.63	17.90
26	NASDAQ	AGNC	Fri, Jun 20, 2008	16.72	16.98	16.26	16.63
25	NASDAQ	AGNC	Thu, Jun 19, 2008	17.06	17.18	16.60	16.88
24	NASDAQ	AGNC	Wed, Jun 18, 2008	17.70	17.92	16.61	17.04
23	NASDAQ	AGNC	Tue, Jun 17, 2008	17.90	18.01	17.13	17.87
22	NASDAQ	AGNC	Mon, Jun 16, 2008	16.72	17.96	16.55	17.80
21	NASDAQ	AGNC	Fri, Jun 13, 2008	17.24	17.24	16.75	17.06
20	NASDAQ	AGNC	Thu, Jun 12, 2008	17.26	17.30	16.60	17.23
19	NASDAQ	AGNC	Wed, Jun 11, 2008	18.20	18.20	15.30	17.15
18	NASDAQ	AGNC	Tue, Jun 10, 2008	19.00	19.06	16.81	18.20
17	NASDAQ	AGNC	Mon, Jun 9, 2008	19.15	19.25	19.00	19.00
16	NASDAQ	AGNC	Fri, Jun 6, 2008	19.26	19.26	19.02	19.02
15	NASDAQ	AGNC	Thu, Jun 5, 2008	19.12	19.50	19.03	19.33
14	NASDAQ	AGNC	Wed, Jun 4, 2008	19.02	19.32	19.02	19.10
13	NASDAQ	AGNC	Tue, Jun 3, 2008	19.66	19.85	19.05	19.07
12	NASDAQ	AGNC	Mon, Jun 2, 2008	19.69	19.76	19.48	19.60
11	NASDAQ	AGNC	Fri, May 30, 2008	19.82	19.85	19.30	19.70
10	NASDAQ	AGNC	Thu, May 29, 2008	19.04	19.90	19.00	19.70
9	NASDAQ	AGNC	Wed, May 28, 2008	19.11	19.38	18.60	19.25
8	NASDAQ	AGNC	Tue, May 27, 2008	19.05	19.46	19.00	19.10
7	NASDAQ	AGNC	Fri, May 23, 2008	19.06	19.15	19.00	19.05
6	NASDAQ	AGNC	Thu, May 22, 2008	19.07	19.39	19.00	19.00
5	NASDAQ	AGNC	Wed, May 21, 2008	19.28	19.44	19.24	19.25
4	NASDAQ	AGNC	Tue, May 20, 2008	19.49	19.81	19.27	19.35
3	NASDAQ	AGNC	Mon, May 19, 2008	19.89	19.99	19.25	19.51
2	NASDAQ	AGNC	Fri, May 16, 2008	19.25	20.01	19.25	19.99
1	NASDAQ	AGNC	Thu, May 15, 2008	19.50	19.65	19.17	19.35
#	Exchange	Symbol	Date	Open	High	Low	Close

AGNC Investment Corp NASDAQ:AGNC 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