Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	54.05	59.36	53.43	55.06	2,198,271	+1.59(+2.97%)
Apr 29, 2009	44.58	53.50	44.57	53.47	2,994,294	+10.20(+23.57%)
Apr 28, 2009	44.63	45.47	43.10	43.27	1,221,536	-2.39(-5.24%)
Apr 27, 2009	46.47	47.52	45.26	45.66	721,627	-2.02(-4.24%)
Apr 24, 2009	47.40	48.42	45.61	47.69	694,796	+0.69(+1.46%)
Apr 23, 2009	46.91	47.28	44.97	47.00	889,280	+1.34(+2.93%)
Apr 22, 2009	44.77	47.98	44.31	45.66	948,191	-0.15(-0.34%)
Apr 21, 2009	41.11	45.87	41.11	45.82	991,486	+3.13(+7.33%)
Apr 20, 2009	47.09	47.38	42.50	42.69	1,221,336	-5.90(-12.14%)
Apr 17, 2009	48.03	49.15	46.88	48.59	844,751	+0.42(+0.86%)
Apr 16, 2009	49.93	50.13	47.06	48.17	890,021	-0.92(-1.87%)
Apr 15, 2009	45.90	49.38	45.17	49.09	603,051	+2.78(+6.00%)
Apr 14, 2009	48.77	50.27	46.23	46.31	1,173,958	-3.53(-7.07%)
Apr 13, 2009	48.20	50.54	48.08	49.84	1,096,963	+0.75(+1.52%)
Apr 09, 2009	44.93	49.15	44.62	49.09	1,474,315	+5.95(+13.78%)
Apr 08, 2009	41.74	43.44	39.95	43.14	1,103,289	+1.96(+4.75%)
Apr 07, 2009	43.08	43.61	41.16	41.19	673,792	-3.17(-7.14%)
Apr 06, 2009	44.02	44.80	43.55	44.35	547,462	-0.55(-1.23%)
Apr 03, 2009	44.15	45.08	43.28	44.91	1,603,398	+0.81(+1.84%)
Apr 02, 2009	42.53	44.83	41.66	44.09	1,484,503	+2.85(+6.90%)
Apr 01, 2009	39.56	41.55	38.74	41.25	930,221	+0.85(+2.11%)
Mar 31, 2009	39.03	41.03	38.24	40.39	1,028,032	+2.33(+6.13%)
Mar 30, 2009	41.59	41.61	37.82	38.06	1,628,298	-7.54(-16.54%)
Mar 26, 2009	44.60	45.74	42.97	45.60	1,006,695	+1.97(+4.51%)
Mar 25, 2009	43.10	44.94	40.61	43.64	1,637,844	+1.14(+2.69%)
Mar 24, 2009	44.12	45.47	42.49	42.49	1,391,642	-2.91(-6.40%)
Mar 23, 2009	42.60	45.58	42.52	45.40	1,531,263	+6.26(+15.98%)
Mar 20, 2009	41.14	41.61	38.80	39.14	1,016,109	-3.48(-8.16%)
Mar 19, 2009	42.38	43.18	40.89	42.62	1,682,691	+0.72(+1.71%)
Mar 18, 2009	38.74	42.16	38.67	41.90	1,672,380	+2.44(+6.18%)
Mar 17, 2009	37.98	39.50	37.01	39.46	1,214,316	+1.22(+3.19%)
Mar 16, 2009	40.92	41.35	37.98	38.24	1,588,649	-1.74(-4.36%)
Mar 13, 2009	39.55	40.95	38.18	39.99	0	+0.92(+2.35%)
Mar 12, 2009	35.80	39.35	34.61	39.07	1,296,765	+3.07(+8.53%)
Mar 11, 2009	32.98	36.50	32.67	36.00	1,897,421	+3.34(+10.23%)
Mar 10, 2009	29.34	32.70	28.94	32.66	1,664,665	+4.39(+15.52%)
Mar 09, 2009	28.39	29.63	27.92	28.27	1,125,483	-0.46(-1.58%)
Mar 06, 2009	30.66	31.50	27.11	28.72	0	-1.55(-5.12%)
Mar 05, 2009	32.62	33.28	29.75	30.27	1,173,979	-3.67(-10.81%)
Mar 04, 2009	32.34	34.91	31.66	33.94	2,548,202	+1.30(+3.98%)
Mar 02, 2009	34.05	34.34	32.39	32.65	1,597,124	-2.20(-6.31%)
Feb 27, 2009	35.18	36.50	34.42	34.84	0	-2.10(-5.69%)
Feb 26, 2009	37.02	38.04	36.16	36.95	1,436,052	-0.15(-0.39%)
Feb 25, 2009	38.73	39.03	35.86	37.09	1,357,622	-2.14(-5.46%)
Feb 24, 2009	35.73	39.40	34.91	39.23	1,636,608	+3.85(+10.90%)
Feb 23, 2009	39.39	39.87	35.37	35.38	1,409,776	-3.37(-8.70%)
Feb 20, 2009	37.07	39.91	36.12	38.75	2,097,771	+0.69(+1.81%)
Feb 19, 2009	41.45	41.75	37.80	38.06	1,697,739	-2.29(-5.66%)
Feb 18, 2009	40.76	41.31	38.82	40.34	1,547,930	+0.15(+0.36%)
Feb 17, 2009	41.77	42.12	39.41	40.20	1,495,805	-3.14(-7.24%)
Feb 13, 2009	45.30	45.79	42.55	43.34	1,350,659	-1.98(-4.36%)
Feb 12, 2009	42.97	45.56	42.79	45.31	1,278,996	+0.37(+0.82%)
Feb 11, 2009	43.75	45.40	43.40	44.94	1,023,376	+1.65(+3.80%)
Feb 10, 2009	46.40	48.00	42.75	43.30	2,241,055	-3.30(-7.09%)
Feb 09, 2009	47.00	47.45	46.08	46.60	1,309,026	-0.40(-0.84%)
Feb 06, 2009	45.05	47.40	45.05	47.00	1,716,575	+1.77(+3.92%)
Feb 05, 2009	42.22	45.81	42.22	45.23	3,091,623	+4.04(+9.80%)
Feb 04, 2009	41.25	42.67	40.64	41.19	1,030,747	+0.23(+0.57%)
Feb 03, 2009	40.43	41.55	39.21	40.95	955,267	+0.99(+2.47%)