Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	68.31	69.07	67.72	68.88	364,570	+0.49(+0.72%)
Feb 25, 2010	67.62	68.49	67.09	68.39	316,079	-0.09(-0.13%)
Feb 24, 2010	68.18	68.76	67.91	68.47	324,685	+0.36(+0.53%)
Feb 23, 2010	68.55	69.12	67.50	68.11	844,647	-0.51(-0.75%)
Feb 22, 2010	67.21	69.12	66.64	68.63	777,363	+1.92(+2.87%)
Feb 19, 2010	66.00	67.28	66.00	66.71	508,039	+0.46(+0.69%)
Feb 18, 2010	67.50	67.50	66.09	66.26	679,581	-1.31(-1.93%)
Feb 17, 2010	67.78	67.79	67.02	67.56	445,746	+0.36(+0.53%)
Feb 16, 2010	67.35	67.71	66.41	67.20	429,965	+0.67(+1.00%)
Feb 12, 2010	64.68	66.54	66.54	66.54	659,150	+0.82(+1.25%)
Feb 11, 2010	65.04	66.17	65.03	65.71	672,593	+0.33(+0.50%)
Feb 10, 2010	64.10	67.52	64.06	65.38	1,972,841	+4.91(+8.12%)
Feb 09, 2010	61.57	61.57	59.98	60.47	596,220	-0.05(-0.08%)
Feb 08, 2010	61.70	62.09	60.48	60.52	498,163	-1.17(-1.90%)
Feb 05, 2010	61.26	61.72	58.98	61.69	558,266	+0.36(+0.58%)
Feb 04, 2010	63.05	63.52	61.34	61.34	665,481	-2.43(-3.81%)
Feb 03, 2010	63.00	64.08	62.98	63.77	597,685	+0.37(+0.58%)
Feb 02, 2010	62.88	63.93	62.54	63.40	706,431	+1.67(+2.70%)
Feb 01, 2010	59.19	63.13	58.74	61.73	1,276,703	+3.08(+5.25%)
Jan 29, 2010	60.22	61.51	58.63	58.65	921,311	-1.17(-1.96%)
Jan 28, 2010	62.08	62.25	59.83	59.83	1,162,450	-2.05(-3.32%)
Jan 27, 2010	61.17	62.30	61.07	61.88	1,199,523	+0.65(+1.06%)
Jan 26, 2010	63.61	63.75	61.11	61.23	826,524	-2.69(-4.21%)
Jan 25, 2010	64.54	65.57	63.77	63.92	997,251	+0.15(+0.24%)
Jan 22, 2010	63.76	64.15	63.27	63.77	1,105,727	-0.10(-0.15%)
Jan 21, 2010	64.95	65.40	63.56	63.86	582,657	-1.14(-1.76%)
Jan 20, 2010	65.47	65.81	64.15	65.01	493,022	-1.13(-1.71%)
Jan 19, 2010	65.62	66.46	65.11	66.14	394,861	+0.52(+0.80%)
Jan 15, 2010	66.91	65.62	65.62	65.62	475,852	-1.41(-2.11%)
Jan 14, 2010	67.97	68.25	66.89	67.03	789,338	-1.26(-1.84%)
Jan 13, 2010	68.11	68.33	67.54	68.29	477,069	+0.73(+1.07%)
Jan 12, 2010	67.34	68.43	66.79	67.56	334,519	-0.50(-0.74%)
Jan 11, 2010	68.02	68.40	67.26	68.07	390,384	+0.46(+0.67%)
Jan 08, 2010	67.82	68.45	67.12	67.61	395,257	-0.63(-0.92%)
Jan 07, 2010	68.22	68.79	67.76	68.24	448,101	-0.31(-0.45%)
Jan 06, 2010	67.02	69.21	67.02	68.55	501,995	+1.32(+1.96%)
Jan 05, 2010	66.60	67.30	66.11	67.23	335,205	+0.53(+0.80%)
Jan 04, 2010	65.81	66.88	65.73	66.70	316,052	+1.48(+2.27%)
Dec 31, 2009	65.12	65.22	65.22	65.22	412,859	+0.09(+0.13%)
Dec 30, 2009	65.04	65.49	64.64	65.13	222,094	-0.19(-0.30%)
Dec 29, 2009	65.94	66.26	65.32	65.33	238,600	-0.59(-0.90%)
Dec 28, 2009	67.07	67.42	65.82	65.92	315,634	-0.89(-1.33%)
Dec 24, 2009	66.81	67.15	66.48	66.81	77,099	+0.11(+0.16%)
Dec 23, 2009	66.13	66.82	65.75	66.70	226,257	+0.42(+0.63%)
Dec 22, 2009	65.97	66.46	65.93	66.28	310,219	+0.73(+1.11%)
Dec 21, 2009	65.26	65.93	64.98	65.56	455,942	+0.97(+1.50%)
Dec 18, 2009	64.20	64.74	63.84	64.59	586,323	+0.73(+1.14%)
Dec 17, 2009	63.13	64.13	63.13	63.86	465,598	+0.29(+0.46%)
Dec 16, 2009	62.90	64.12	62.82	63.57	505,617	+0.99(+1.58%)
Dec 15, 2009	62.36	62.78	62.18	62.59	368,432	-0.10(-0.15%)
Dec 14, 2009	62.74	62.83	62.57	62.68	494,959	-0.19(-0.31%)
Dec 11, 2009	63.17	63.37	62.43	62.88	352,929	-0.14(-0.22%)
Dec 10, 2009	62.01	63.02	61.94	63.01	654,520	+1.51(+2.46%)
Dec 09, 2009	61.90	62.01	60.84	61.50	459,497	-0.72(-1.15%)
Dec 08, 2009	61.08	62.42	60.43	62.22	525,882	+0.28(+0.45%)
Dec 07, 2009	62.40	62.49	61.38	61.94	583,137	-0.79(-1.27%)
Dec 04, 2009	63.55	63.63	61.46	62.73	494,411	+0.53(+0.86%)
Dec 03, 2009	63.82	64.79	62.09	62.20	387,895	-1.24(-1.95%)
Dec 02, 2009	63.13	64.45	62.97	63.44	416,888	+0.06(+0.09%)