Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
AGNC,12/31/12,28.85,29.04,28.56,28.89,6695095,-0.11,-0.38%
AGNC,12/28/12,28.96,29.12,28.82,29.00,4993430,-0.09,-0.31%
AGNC,12/27/12,29.62,29.62,28.77,29.09,6586344,-0.41,-1.39%
AGNC,12/26/12,30.05,30.05,29.26,29.50,6487450,-0.42,-1.40%
AGNC,12/24/12,29.76,30.31,29.74,29.92,4734307,-1.23,-3.95%
AGNC,12/21/12,31.19,31.40,31.05,31.15,10326862,-0.52,-1.64%
AGNC,12/20/12,31.70,31.78,31.55,31.67,6932814,0.07,0.22%
AGNC,12/19/12,31.29,31.65,31.20,31.60,7288894,0.47,1.51%
AGNC,12/18/12,31.31,31.31,30.75,31.13,6228784,0.19,0.61%
AGNC,12/17/12,30.90,31.00,30.55,30.94,6676983,0.74,2.45%
AGNC,12/14/12,30.50,30.52,30.00,30.20,4966335,-0.30,-0.98%
AGNC,12/13/12,30.87,30.98,30.33,30.50,5054544,-0.34,-1.10%
AGNC,12/12/12,31.54,31.67,30.79,30.84,5986278,-0.59,-1.88%
AGNC,12/11/12,31.80,31.87,31.40,31.43,5499819,-0.10,-0.32%
AGNC,12/10/12,31.12,31.55,31.11,31.53,4692181,0.43,1.37%
AGNC,12/07/12,31.20,31.35,30.99,31.11,4117567,0.09,0.27%
AGNC,12/06/12,31.10,31.31,30.90,31.02,3616300,0.03,0.10%
AGNC,12/05/12,31.50,31.51,30.93,30.99,4097496,-0.48,-1.52%
AGNC,12/04/12,31.60,31.71,31.45,31.47,2592582,-0.08,-0.26%
AGNC,11/30/12,31.50,31.58,31.35,31.55,3774949,0.09,0.29%
AGNC,11/29/12,31.53,31.54,31.15,31.46,3812343,0.10,0.32%
AGNC,11/28/12,31.13,31.64,31.13,31.36,3968864,0.02,0.06%
AGNC,11/27/12,31.50,31.57,31.12,31.34,4172525,-0.11,-0.35%
AGNC,11/26/12,31.72,31.75,31.15,31.45,5644817,-0.21,-0.66%
AGNC,11/24/12,31.64,31.70,31.40,31.66,2207942,0.00,0.00%
AGNC,11/23/12,31.64,31.70,31.40,31.66,2208442,0.24,0.76%
AGNC,11/21/12,31.23,31.44,30.97,31.42,4243137,0.21,0.67%
AGNC,11/20/12,31.02,31.25,30.76,31.21,4626315,0.08,0.27%
AGNC,11/19/12,31.63,31.75,30.83,31.12,8008396,0.14,0.44%
AGNC,11/16/12,30.22,31.22,30.15,30.99,12816600,1.15,3.85%
AGNC,11/15/12,28.41,29.99,28.08,29.84,16170970,1.16,4.03%
AGNC,11/14/12,29.27,29.81,28.45,28.68,18967842,-0.90,-3.03%
AGNC,11/13/12,29.94,30.10,28.91,29.58,25676865,-0.85,-2.79%
AGNC,11/12/12,30.86,31.15,30.42,30.43,4594290,-0.39,-1.27%
AGNC,11/09/12,30.75,31.01,30.17,30.82,4958687,-0.13,-0.42%
AGNC,11/08/12,30.73,31.29,30.73,30.95,5512264,0.22,0.72%
AGNC,11/07/12,31.10,31.32,30.10,30.73,14651077,-0.97,-3.06%
AGNC,11/06/12,32.28,32.33,31.57,31.70,7563592,-0.63,-1.95%
AGNC,11/05/12,32.27,32.45,32.01,32.33,3297516,-0.12,-0.37%
AGNC,11/02/12,32.90,32.92,32.37,32.45,4381766,-0.42,-1.28%
AGNC,11/01/12,33.02,33.18,32.81,32.87,5184008,-0.13,-0.39%
AGNC,10/31/12,32.65,33.02,32.56,33.00,7907806,1.00,3.12%
AGNC,10/26/12,,32.00,32.00,32.00,0,-0.30,-0.93%
AGNC,10/25/12,32.50,32.58,31.97,32.30,4256361,-0.15,-0.46%
AGNC,10/24/12,32.19,32.66,32.19,32.45,4909164,0.12,0.37%
AGNC,10/23/12,32.45,32.54,32.05,32.33,5232484,-0.71,-2.15%
AGNC,10/19/12,33.10,33.12,32.82,33.04,5526643,0.04,0.12%
AGNC,10/18/12,32.75,33.16,32.71,33.00,9436303,0.48,1.48%
AGNC,10/17/12,32.10,32.84,32.10,32.52,9073812,0.52,1.62%
AGNC,10/16/12,31.76,32.19,31.50,32.00,8754569,0.00,0.00%
AGNC,10/15/12,32.25,32.25,29.63,32.00,42260537,-0.59,-1.81%
AGNC,10/12/12,33.26,33.31,32.33,32.59,8199582,-0.61,-1.84%
AGNC,10/11/12,33.10,33.47,33.09,33.20,6112104,0.13,0.39%
AGNC,10/10/12,33.57,33.58,32.34,33.07,19519390,-0.62,-1.84%
AGNC,10/09/12,34.51,34.57,33.43,33.69,11710811,-0.91,-2.63%
AGNC,10/08/12,34.80,34.83,34.31,34.60,4886089,-0.30,-0.86%
AGNC,10/06/12,35.10,35.12,34.86,34.90,3609206,0.00,0.00%
AGNC,10/05/12,35.10,35.12,34.86,34.90,3609206,-0.01,-0.03%
AGNC,10/04/12,34.96,35.15,34.81,34.91,5634077,-0.22,-0.63%
AGNC,10/03/12,35.10,35.14,34.80,35.13,4035532,0.13,0.37%
AGNC,10/02/12,34.80,35.15,34.74,35.00,4959907,0.35,1.01%