Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	87.24	91.73	87.23	91.58	757,359	+6.80(+8.02%)
Nov 29, 2011	85.01	85.85	84.19	84.79	411,616	-0.18(-0.22%)
Nov 28, 2011	82.68	85.78	82.41	84.97	800,899	+5.71(+7.21%)
Nov 25, 2011	79.45	81.13	78.71	79.26	313,977	-0.87(-1.09%)
Nov 23, 2011	81.47	82.67	79.70	80.13	617,569	-2.73(-3.30%)
Nov 22, 2011	83.42	84.11	81.96	82.86	567,904	-0.83(-1.00%)
Nov 21, 2011	85.60	85.60	82.68	83.69	604,200	-3.30(-3.80%)
Nov 18, 2011	86.91	88.22	85.47	86.99	461,327	+0.83(+0.97%)
Nov 17, 2011	89.24	89.60	85.64	86.16	605,010	-2.94(-3.30%)
Nov 16, 2011	88.83	90.61	88.34	89.11	527,681	-0.75(-0.83%)
Nov 15, 2011	88.19	90.43	87.46	89.85	336,786	+1.07(+1.20%)
Nov 14, 2011	89.41	89.98	87.74	88.79	376,023	-1.08(-1.20%)
Nov 11, 2011	89.11	90.22	88.82	89.86	325,173	+2.46(+2.81%)
Nov 10, 2011	90.33	90.33	85.62	87.40	507,417	+1.47(+1.71%)
Nov 09, 2011	89.29	89.29	85.55	85.93	513,664	-5.20(-5.71%)
Nov 08, 2011	91.72	92.64	89.17	91.13	494,253	+0.36(+0.39%)
Nov 07, 2011	90.18	91.12	88.22	90.77	260,829	+0.22(+0.25%)
Nov 04, 2011	89.89	90.88	88.19	90.55	319,981	-0.77(-0.85%)
Nov 03, 2011	90.13	91.79	86.90	91.32	544,576	+2.60(+2.93%)
Nov 02, 2011	87.75	89.44	86.64	88.73	589,185	+3.03(+3.54%)
Nov 01, 2011	85.46	88.13	84.30	85.70	998,231	-3.99(-4.45%)
Oct 31, 2011	92.12	92.21	89.58	89.69	689,001	-4.31(-4.58%)
Oct 28, 2011	94.82	95.63	93.84	94.00	577,012	-1.29(-1.35%)
Oct 27, 2011	90.70	97.24	90.69	95.28	1,087,685	+8.44(+9.71%)
Oct 26, 2011	86.70	87.38	84.04	86.85	667,394	+2.25(+2.66%)
Oct 25, 2011	86.55	87.40	82.97	84.60	927,664	-2.81(-3.21%)
Oct 24, 2011	85.07	87.69	85.07	87.41	498,127	+2.72(+3.21%)
Oct 21, 2011	84.44	85.63	83.44	84.69	416,237	+1.47(+1.77%)
Oct 20, 2011	82.37	83.83	80.24	83.22	466,117	+0.80(+0.98%)
Oct 19, 2011	83.46	84.65	82.09	82.41	552,277	-1.65(-1.96%)
Oct 18, 2011	81.06	84.74	79.73	84.06	482,601	+3.91(+4.88%)
Oct 17, 2011	82.13	82.23	79.91	80.15	405,488	-2.82(-3.40%)
Oct 14, 2011	82.92	83.71	81.09	82.97	387,210	+1.50(+1.84%)
Oct 13, 2011	83.06	83.06	79.27	81.46	903,233	-2.93(-3.48%)
Oct 12, 2011	82.55	85.70	82.29	84.40	823,205	+2.43(+2.97%)
Oct 11, 2011	80.10	82.59	79.55	81.97	707,072	+0.79(+0.98%)
Oct 10, 2011	77.50	81.21	76.98	81.17	619,207	+5.78(+7.67%)
Oct 07, 2011	78.03	78.47	74.20	75.39	723,758	-2.28(-2.93%)
Oct 06, 2011	76.42	77.84	75.92	77.67	620,973	+1.74(+2.30%)
Oct 05, 2011	75.08	76.55	73.21	75.92	858,617	+0.85(+1.14%)
Oct 04, 2011	69.59	75.33	68.05	75.07	1,365,330	+4.49(+6.37%)
Oct 03, 2011	75.72	75.85	70.58	70.58	1,332,549	-5.01(-6.62%)
Sep 30, 2011	78.51	78.71	75.59	75.59	921,823	-4.80(-5.98%)
Sep 29, 2011	79.79	80.83	77.17	80.39	810,108	+2.91(+3.75%)
Sep 28, 2011	83.10	83.10	77.33	77.48	879,305	-4.69(-5.70%)
Sep 27, 2011	80.84	85.92	80.84	82.17	1,135,578	+2.08(+2.60%)
Sep 26, 2011	78.28	80.37	75.88	80.09	569,301	+2.80(+3.62%)
Sep 23, 2011	75.44	78.77	74.90	77.29	881,346	+1.24(+1.63%)
Sep 22, 2011	76.22	77.35	74.52	76.05	829,610	-2.18(-2.79%)
Sep 21, 2011	81.66	82.84	78.22	78.23	674,964	-3.51(-4.29%)
Sep 20, 2011	83.43	84.51	81.63	81.74	562,715	-1.12(-1.36%)
Sep 19, 2011	82.61	83.73	80.47	82.86	473,554	-2.09(-2.46%)
Sep 16, 2011	85.31	85.75	82.69	84.95	506,135	+0.20(+0.24%)
Sep 15, 2011	82.93	84.86	82.14	84.75	532,904	+2.71(+3.31%)
Sep 14, 2011	80.99	83.37	79.16	82.04	572,264	+1.91(+2.38%)
Sep 13, 2011	79.60	81.05	78.38	80.13	692,398	+0.96(+1.21%)
Sep 12, 2011	77.10	79.23	75.61	79.17	718,504	+0.49(+0.63%)
Sep 09, 2011	79.50	81.75	77.83	78.68	893,772	-1.84(-2.29%)
Sep 08, 2011	81.79	82.41	80.19	80.52	713,248	-2.10(-2.54%)
Sep 07, 2011	79.48	83.28	79.37	82.62	714,191	+4.86(+6.25%)
Sep 06, 2011	76.41	78.00	74.71	77.76	856,454	-1.58(-1.99%)
Sep 02, 2011	79.32	81.34	78.68	79.33	500,602	-2.75(-3.35%)