Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	56.37	56.41	54.32	56.35	647,606	-0.05(-0.09%)
Jun 29, 2009	55.68	56.81	54.89	56.40	489,726	+0.23(+0.41%)
Jun 26, 2009	53.51	56.33	53.15	56.17	736,719	+2.24(+4.15%)
Jun 25, 2009	53.95	54.45	53.12	53.93	590,375	+0.34(+0.63%)
Jun 24, 2009	53.07	54.13	52.20	53.59	588,398	+1.06(+2.01%)
Jun 23, 2009	52.31	53.06	51.58	52.53	632,079	+0.46(+0.87%)
Jun 22, 2009	56.11	56.12	51.89	52.08	810,735	-4.79(-8.43%)
Jun 19, 2009	56.88	57.54	56.01	56.87	854,104	+0.49(+0.88%)
Jun 18, 2009	55.07	56.78	54.93	56.38	511,853	+1.32(+2.39%)
Jun 17, 2009	56.15	57.29	54.91	55.06	876,616	-1.13(-2.02%)
Jun 16, 2009	57.84	58.56	55.75	56.19	618,560	-1.17(-2.04%)
Jun 15, 2009	57.88	58.62	56.94	57.37	954,309	+0.72(+1.26%)
Jun 12, 2009	55.77	56.65	54.89	56.65	641,086	+0.62(+1.11%)
Jun 11, 2009	57.21	57.38	55.23	56.03	1,242,333	-1.34(-2.33%)
Jun 10, 2009	57.22	57.70	56.24	57.37	861,375	+0.61(+1.07%)
Jun 09, 2009	56.77	57.21	54.76	56.76	1,116,176	+0.39(+0.69%)
Jun 08, 2009	55.71	56.79	55.01	56.37	804,389	-1.07(-1.85%)
Jun 05, 2009	59.03	60.52	56.65	57.43	702,476	-1.19(-2.03%)
Jun 04, 2009	58.23	58.90	57.78	58.62	999,213	+0.95(+1.65%)
Jun 03, 2009	57.68	58.51	57.11	57.68	928,713	-0.72(-1.23%)
Jun 02, 2009	57.92	60.17	57.21	58.39	775,173	+0.47(+0.82%)
Jun 01, 2009	55.25	59.33	54.90	57.92	1,200,325	+3.58(+6.59%)
May 29, 2009	54.96	54.96	53.12	54.34	850,268	+0.65(+1.21%)
May 28, 2009	53.08	54.76	52.47	53.69	623,921	+1.06(+2.01%)
May 27, 2009	53.89	55.47	52.52	52.63	1,254,347	-2.18(-3.98%)
May 26, 2009	51.49	55.18	51.20	54.81	1,073,070	+3.33(+6.47%)
May 22, 2009	52.54	52.89	51.23	51.48	599,127	-0.83(-1.59%)
May 21, 2009	51.59	52.60	50.84	52.31	665,778	-0.20(-0.39%)
May 20, 2009	54.71	55.58	52.08	52.51	972,362	-1.05(-1.95%)
May 19, 2009	55.95	55.95	53.45	53.56	977,553	-2.91(-5.16%)
May 18, 2009	53.71	56.64	53.63	56.48	1,474,015	+4.44(+8.54%)
May 15, 2009	52.97	53.31	51.27	52.03	908,453	-1.10(-2.08%)
May 14, 2009	49.91	53.61	49.40	53.13	1,220,539	+2.69(+5.34%)
May 13, 2009	53.50	53.59	50.28	50.44	1,004,925	-4.54(-8.26%)
May 12, 2009	55.76	56.70	53.04	54.98	1,013,089	+0.01(+0.02%)
May 11, 2009	56.09	57.47	54.86	54.97	1,073,745	-2.65(-4.60%)
May 08, 2009	55.79	57.76	55.27	57.63	1,593,793	+2.67(+4.86%)
May 07, 2009	60.01	61.10	54.65	54.95	1,685,976	-4.21(-7.12%)
May 06, 2009	58.48	59.17	56.07	59.17	1,521,615	+1.82(+3.17%)
May 05, 2009	58.10	59.30	56.97	57.35	1,238,847	-1.55(-2.63%)
May 04, 2009	55.05	59.05	54.99	58.90	1,278,780	+4.65(+8.57%)
May 01, 2009	55.13	55.92	53.12	54.25	1,099,628	-0.80(-1.46%)
Apr 30, 2009	54.04	59.36	53.42	55.05	2,198,408	+1.59(+2.97%)
Apr 29, 2009	44.57	53.49	44.56	53.46	2,994,481	+10.20(+23.57%)
Apr 28, 2009	44.63	45.46	43.09	43.27	1,221,612	-2.39(-5.24%)
Apr 27, 2009	46.46	47.52	45.26	45.66	721,672	-2.02(-4.24%)
Apr 24, 2009	47.40	48.42	45.61	47.68	694,840	+0.69(+1.46%)
Apr 23, 2009	46.91	47.28	44.97	46.99	889,335	+1.34(+2.93%)
Apr 22, 2009	44.77	47.97	44.30	45.66	948,250	-0.16(-0.34%)
Apr 21, 2009	41.11	45.87	41.11	45.81	991,548	+3.13(+7.33%)
Apr 20, 2009	47.08	47.37	42.50	42.69	1,221,413	-5.90(-12.14%)
Apr 17, 2009	48.03	49.14	46.88	48.58	844,804	+0.42(+0.86%)
Apr 16, 2009	49.93	50.12	47.05	48.17	890,077	-0.92(-1.87%)
Apr 15, 2009	45.90	49.38	45.16	49.09	603,089	+2.78(+6.00%)
Apr 14, 2009	48.77	50.27	46.23	46.31	1,174,032	-3.52(-7.07%)
Apr 13, 2009	48.20	50.54	48.08	49.83	1,097,031	+0.75(+1.52%)
Apr 09, 2009	44.92	49.14	44.61	49.09	1,474,407	+5.95(+13.78%)
Apr 08, 2009	41.74	43.44	39.95	43.14	1,103,358	+1.96(+4.75%)
Apr 07, 2009	43.07	43.61	41.16	41.18	673,834	-3.17(-7.14%)
Apr 06, 2009	44.02	44.80	43.55	44.35	547,496	-0.55(-1.23%)
Apr 03, 2009	44.15	45.08	43.28	44.90	1,603,498	+0.81(+1.84%)
Apr 02, 2009	42.53	44.83	41.66	44.09	1,484,596	+2.85(+6.90%)