Artisan Partners Asset Mgmt (NY: APAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	22.81	23.69	22.75	23.60	771,842	+0.93(+4.11%)
Apr 29, 2014	22.47	22.75	22.30	22.67	901,956	+0.26(+1.14%)
Apr 28, 2014	22.95	23.17	22.34	22.41	711,205	-0.41(-1.82%)
Apr 25, 2014	23.36	23.36	22.73	22.82	765,391	-0.56(-2.41%)
Apr 24, 2014	23.82	23.97	23.14	23.39	741,035	-0.32(-1.35%)
Apr 23, 2014	23.85	23.99	23.60	23.71	805,400	-0.19(-0.82%)
Apr 22, 2014	23.48	24.14	23.39	23.90	583,475	+0.40(+1.71%)
Apr 21, 2014	23.38	23.60	23.19	23.50	533,174	+0.11(+0.49%)
Apr 17, 2014	22.81	23.39	23.39	23.39	1,390,475	+0.67(+2.97%)
Apr 16, 2014	22.45	22.84	22.23	22.71	1,811,184	+0.50(+2.27%)
Apr 15, 2014	22.16	22.26	21.40	22.21	3,970,448	+0.10(+0.46%)
Apr 14, 2014	23.43	23.43	21.98	22.11	1,765,682	-0.49(-2.16%)
Apr 11, 2014	22.80	23.05	22.41	22.60	1,812,080	-0.59(-2.52%)
Apr 10, 2014	24.95	24.95	23.01	23.18	3,479,704	-1.94(-7.72%)
Apr 09, 2014	25.01	25.31	24.89	25.12	478,990	+0.13(+0.50%)
Apr 08, 2014	25.03	25.27	24.71	24.99	586,591	-0.03(-0.11%)
Apr 07, 2014	25.37	25.54	24.85	25.02	1,545,965	-0.48(-1.88%)
Apr 04, 2014	26.31	26.59	25.34	25.50	1,039,844	-0.24(-0.92%)
Apr 03, 2014	26.32	26.39	25.31	25.74	1,796,206	-0.53(-2.03%)
Apr 02, 2014	26.37	26.68	26.18	26.27	717,603	-0.11(-0.40%)
Apr 01, 2014	26.31	26.49	25.83	26.38	1,191,593	+0.27(+1.03%)
Mar 31, 2014	25.92	26.33	25.81	26.11	691,775	+0.39(+1.50%)
Mar 28, 2014	25.64	26.18	25.51	25.72	643,728	+0.24(+0.94%)
Mar 27, 2014	25.68	25.80	25.25	25.48	433,031	-0.14(-0.55%)
Mar 26, 2014	25.81	25.85	25.45	25.62	833,763	-0.02(-0.10%)
Mar 25, 2014	25.74	25.96	25.22	25.65	822,199	+0.08(+0.30%)
Mar 24, 2014	25.86	26.09	25.34	25.57	496,655	-0.29(-1.13%)
Mar 21, 2014	25.47	25.98	25.36	25.86	1,843,387	+0.45(+1.78%)
Mar 20, 2014	25.17	25.50	24.93	25.41	2,046,918	+0.17(+0.68%)
Mar 19, 2014	25.79	25.88	25.17	25.24	912,686	-0.54(-2.11%)
Mar 18, 2014	25.82	26.02	25.65	25.79	586,416	-0.03(-0.11%)
Mar 17, 2014	25.71	26.15	25.62	25.81	699,446	+0.29(+1.15%)
Mar 14, 2014	25.73	26.08	25.36	25.52	411,113	-0.24(-0.93%)
Mar 13, 2014	26.35	26.59	25.51	25.76	1,118,740	-0.39(-1.49%)
Mar 12, 2014	26.02	26.48	25.85	26.15	901,601	-0.11(-0.42%)
Mar 11, 2014	26.88	27.11	26.01	26.26	1,088,250	-0.65(-2.40%)
Mar 10, 2014	26.27	26.99	26.01	26.91	1,811,795	+0.60(+2.27%)
Mar 07, 2014	26.02	26.35	25.84	26.31	7,559,997	+0.28(+1.09%)
Mar 06, 2014	26.80	27.03	25.99	26.03	494,886	-0.46(-1.72%)
Mar 05, 2014	26.40	26.68	26.07	26.48	676,672	+0.12(+0.46%)
Mar 04, 2014	25.22	26.76	24.97	26.36	1,104,237	+1.14(+4.51%)
Mar 03, 2014	25.57	25.57	24.98	25.22	525,016	-0.45(-1.74%)
Feb 28, 2014	25.68	25.83	25.36	25.67	413,210	+0.16(+0.62%)
Feb 27, 2014	25.51	25.83	25.44	25.51	361,604	-0.05(-0.21%)
Feb 26, 2014	25.76	26.08	25.23	25.56	663,670	-0.14(-0.54%)
Feb 25, 2014	25.79	25.96	25.62	25.70	336,438	-0.06(-0.24%)
Feb 24, 2014	25.55	25.97	24.79	25.76	961,694	+0.98(+3.93%)
Feb 21, 2014	25.52	25.60	24.71	24.79	230,513	-0.67(-2.63%)
Feb 20, 2014	25.35	25.64	25.25	25.46	345,751	+0.15(+0.58%)
Feb 19, 2014	25.22	25.54	24.98	25.31	420,027	+0.04(+0.14%)
Feb 18, 2014	24.39	25.35	24.15	25.27	551,199	+0.88(+3.60%)
Feb 14, 2014	24.41	24.40	24.40	24.40	292,369	-0.11(-0.43%)
Feb 13, 2014	23.73	24.65	23.62	24.50	462,039	+0.63(+2.64%)
Feb 12, 2014	23.59	24.09	23.54	23.87	708,549	+0.30(+1.28%)
Feb 11, 2014	23.32	23.64	23.20	23.57	884,571	+0.31(+1.31%)
Feb 10, 2014	22.85	23.51	22.52	23.27	1,445,257	+0.40(+1.73%)
Feb 07, 2014	24.11	24.29	22.73	22.87	1,421,042	-1.17(-4.86%)
Feb 06, 2014	23.99	24.21	23.78	24.04	411,823	+0.12(+0.49%)
Feb 05, 2014	23.46	24.03	23.42	23.92	798,470	+0.21(+0.88%)
Feb 04, 2014	23.76	24.01	22.72	23.71	1,048,923	-0.30(-1.26%)