Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	214.28	215.43	210.05	211.70	623,135	-0.65(-0.31%)
Jun 29, 2015	216.98	217.92	212.07	212.35	320,431	-7.25(-3.30%)
Jun 26, 2015	219.82	220.69	218.38	219.60	570,866	+0.84(+0.39%)
Jun 25, 2015	219.67	220.43	218.39	218.76	349,535	-0.51(-0.23%)
Jun 24, 2015	219.61	220.59	218.38	219.27	525,510	-1.45(-0.66%)
Jun 23, 2015	220.80	221.89	220.32	220.72	480,107	+0.02(+0.01%)
Jun 22, 2015	219.19	221.87	217.03	220.71	333,236	+2.68(+1.23%)
Jun 19, 2015	218.24	219.15	216.80	218.02	468,733	+0.09(+0.04%)
Jun 18, 2015	217.01	218.43	216.27	217.94	351,427	+1.68(+0.77%)
Jun 17, 2015	217.55	218.56	215.67	216.26	283,806	-0.49(-0.23%)
Jun 16, 2015	213.62	217.04	213.21	216.75	224,344	+2.51(+1.17%)
Jun 15, 2015	212.41	214.62	211.90	214.25	258,808	-0.41(-0.19%)
Jun 12, 2015	216.35	216.35	214.23	214.65	136,940	-2.42(-1.12%)
Jun 11, 2015	217.75	218.91	216.29	217.07	257,161	+0.28(+0.13%)
Jun 10, 2015	212.74	217.16	212.45	216.79	358,391	+5.21(+2.46%)
Jun 09, 2015	213.09	214.62	210.68	211.58	521,865	-1.68(-0.79%)
Jun 08, 2015	216.32	216.71	212.88	213.26	342,988	-1.88(-0.87%)
Jun 05, 2015	217.31	218.24	214.66	215.14	381,454	-0.84(-0.39%)
Jun 04, 2015	217.73	218.64	215.78	215.98	532,134	-2.95(-1.35%)
Jun 03, 2015	218.87	219.53	217.77	218.93	467,283	+1.29(+0.59%)
Jun 02, 2015	215.53	218.54	214.47	217.65	382,166	+1.60(+0.74%)
Jun 01, 2015	217.25	217.72	214.56	216.05	375,307	-0.55(-0.25%)
May 29, 2015	217.70	218.74	216.59	216.60	471,261	-1.34(-0.61%)
May 28, 2015	218.41	218.41	216.41	217.94	282,051	+0.18(+0.08%)
May 27, 2015	216.57	217.96	215.65	217.75	165,729	+2.15(+1.00%)
May 26, 2015	217.80	217.85	215.26	215.60	256,051	-2.18(-1.00%)
May 22, 2015	218.10	217.78	217.78	217.78	155,922	-0.56(-0.26%)
May 21, 2015	217.67	219.20	217.67	218.34	201,552	-0.24(-0.11%)
May 20, 2015	217.21	219.74	216.02	218.58	293,461	+1.33(+0.61%)
May 19, 2015	217.90	218.30	216.37	217.26	235,719	-0.45(-0.20%)
May 18, 2015	215.19	218.53	215.19	217.70	232,973	+2.32(+1.08%)
May 15, 2015	216.71	217.63	214.12	215.38	258,269	-0.94(-0.43%)
May 14, 2015	215.56	217.18	214.29	216.32	249,522	+2.33(+1.09%)
May 13, 2015	213.86	214.52	212.69	213.98	451,789	-0.04(-0.02%)
May 12, 2015	214.95	215.10	212.56	214.02	267,214	-1.97(-0.91%)
May 11, 2015	216.79	217.84	215.78	216.00	293,065	-0.42(-0.19%)
May 08, 2015	217.52	220.57	215.10	216.41	439,016	+1.87(+0.87%)
May 07, 2015	214.64	215.60	213.03	214.55	344,718	+0.60(+0.28%)
May 06, 2015	216.86	216.96	212.13	213.94	403,387	-2.70(-1.25%)
May 05, 2015	218.77	220.30	215.27	216.65	563,271	-2.98(-1.36%)
May 04, 2015	220.57	220.81	218.37	219.63	293,692	+0.33(+0.15%)
May 01, 2015	220.82	221.46	218.40	219.30	428,213	+0.31(+0.14%)
Apr 30, 2015	218.51	220.69	217.48	218.99	708,765	+0.71(+0.32%)
Apr 29, 2015	219.86	223.35	218.17	218.28	862,316	-2.54(-1.15%)
Apr 28, 2015	216.54	221.69	212.32	220.82	547,790	+5.16(+2.39%)
Apr 27, 2015	215.98	218.88	215.39	215.66	446,773	+0.33(+0.15%)
Apr 24, 2015	214.57	216.10	213.75	215.33	274,534	+0.16(+0.08%)
Apr 23, 2015	214.24	215.70	212.89	215.17	204,588	+1.10(+0.52%)
Apr 22, 2015	213.30	214.40	211.25	214.06	188,805	+0.78(+0.36%)
Apr 21, 2015	213.51	215.40	212.24	213.29	254,878	+0.23(+0.11%)
Apr 20, 2015	212.98	213.62	211.25	213.05	225,735	+1.92(+0.91%)
Apr 17, 2015	210.88	212.01	209.53	211.14	370,839	-1.85(-0.87%)
Apr 16, 2015	212.16	213.54	210.69	212.99	230,538	+0.41(+0.19%)
Apr 15, 2015	213.18	214.41	212.34	212.58	301,815	-0.34(-0.16%)
Apr 14, 2015	211.14	214.18	210.78	212.92	438,282	+0.74(+0.35%)
Apr 13, 2015	210.12	213.35	209.77	212.18	419,124	+1.36(+0.64%)
Apr 10, 2015	211.72	212.34	208.84	210.83	385,837	-0.97(-0.46%)
Apr 09, 2015	208.70	211.95	207.48	211.79	298,506	+2.87(+1.37%)
Apr 08, 2015	208.43	209.39	207.54	208.93	215,604	+1.52(+0.73%)
Apr 07, 2015	208.12	209.24	207.41	207.41	281,662	-0.94(-0.45%)
Apr 06, 2015	205.61	209.13	205.29	208.35	388,918	+0.87(+0.42%)
Apr 02, 2015	206.81	207.48	207.48	207.48	282,003	-0.24(-0.12%)