Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	106.02	106.20	105.28	105.64	338,003	-0.38(-0.36%)
Apr 28, 2011	105.60	107.76	105.30	106.01	585,739	+0.16(+0.16%)
Apr 27, 2011	106.70	107.33	104.05	105.85	697,869	-0.80(-0.75%)
Apr 26, 2011	102.65	107.70	102.65	106.65	1,034,799	+4.81(+4.73%)
Apr 25, 2011	101.97	102.06	100.42	101.84	297,654	-0.96(-0.93%)
Apr 21, 2011	100.89	103.15	100.25	102.80	439,666	+2.80(+2.80%)
Apr 20, 2011	100.19	100.82	99.55	100.00	477,058	+1.75(+1.78%)
Apr 19, 2011	99.08	99.74	97.60	98.25	484,266	-0.36(-0.36%)
Apr 18, 2011	99.59	99.60	97.38	98.61	813,425	-2.51(-2.48%)
Apr 15, 2011	99.75	101.47	99.35	101.11	730,413	+1.81(+1.82%)
Apr 14, 2011	99.84	100.71	99.09	99.30	641,251	-1.13(-1.13%)
Apr 13, 2011	100.84	101.43	99.19	100.44	795,444	+0.03(+0.03%)
Apr 12, 2011	102.03	102.85	100.35	100.41	574,988	-2.00(-1.96%)
Apr 11, 2011	105.23	106.57	102.35	102.41	653,950	-3.86(-3.64%)
Apr 08, 2011	109.20	109.43	105.55	106.28	412,674	-2.00(-1.85%)
Apr 07, 2011	107.93	109.41	107.42	108.28	287,856	+0.11(+0.10%)
Apr 06, 2011	109.01	109.01	106.52	108.17	334,485	+0.12(+0.11%)
Apr 05, 2011	108.01	108.92	107.39	108.06	258,695	-0.47(-0.43%)
Apr 04, 2011	107.43	108.80	107.43	108.52	276,463	+1.17(+1.09%)
Apr 01, 2011	106.41	108.39	105.36	107.35	435,301	+1.43(+1.35%)
Mar 31, 2011	104.59	106.23	104.29	105.92	385,501	+0.90(+0.86%)
Mar 30, 2011	103.83	105.38	103.58	105.02	236,423	+2.09(+2.03%)
Mar 29, 2011	102.28	103.42	100.98	102.92	278,623	+0.62(+0.61%)
Mar 28, 2011	102.85	103.20	102.10	102.31	210,655	-0.14(-0.14%)
Mar 25, 2011	103.16	104.28	102.22	102.45	353,626	-0.44(-0.42%)
Mar 24, 2011	102.49	103.11	100.75	102.89	328,222	+0.97(+0.95%)
Mar 23, 2011	101.22	102.13	99.41	101.92	375,501	+0.14(+0.13%)
Mar 22, 2011	100.27	102.02	99.95	101.78	468,790	+1.73(+1.73%)
Mar 21, 2011	100.03	100.41	99.74	100.05	487,949	+3.04(+3.13%)
Mar 18, 2011	96.78	97.87	96.02	97.01	405,859	+1.55(+1.62%)
Mar 17, 2011	97.10	98.04	94.96	95.46	391,907	+0.11(+0.12%)
Mar 16, 2011	97.24	97.66	94.15	95.35	502,869	-2.17(-2.23%)
Mar 15, 2011	97.32	99.51	96.98	97.52	552,273	-1.99(-2.00%)
Mar 14, 2011	100.71	101.56	98.67	99.51	228,827	-2.18(-2.14%)
Mar 11, 2011	99.91	102.00	99.35	101.69	210,635	+0.94(+0.93%)
Mar 10, 2011	101.87	102.16	100.51	100.75	341,338	-3.01(-2.90%)
Mar 09, 2011	103.24	104.19	102.48	103.76	238,230	+0.48(+0.47%)
Mar 08, 2011	101.75	103.83	100.66	103.27	240,356	+1.64(+1.61%)
Mar 07, 2011	104.24	105.42	100.89	101.64	228,832	-2.39(-2.30%)
Mar 04, 2011	102.78	106.30	102.78	104.03	369,664	-1.80(-1.70%)
Mar 03, 2011	102.83	105.91	102.63	105.83	388,557	+4.66(+4.60%)
Mar 02, 2011	100.24	102.30	100.06	101.17	243,493	+0.69(+0.68%)
Mar 01, 2011	103.36	103.81	100.43	100.48	269,341	-2.90(-2.80%)
Feb 28, 2011	103.62	104.75	102.17	103.38	229,183	-0.24(-0.23%)
Feb 25, 2011	102.18	103.96	102.13	103.62	300,675	+4.11(+4.13%)
Feb 24, 2011	101.48	102.76	99.41	99.52	453,116	-1.49(-1.48%)
Feb 23, 2011	104.20	104.64	98.92	101.01	610,146	-2.83(-2.72%)
Feb 22, 2011	106.50	108.64	103.82	103.83	745,063	-4.82(-4.44%)
Feb 18, 2011	108.02	108.86	107.54	108.66	227,002	+0.78(+0.73%)
Feb 17, 2011	107.71	108.27	107.46	107.87	489,819	-0.49(-0.46%)
Feb 16, 2011	106.45	109.30	106.10	108.37	665,529	+2.13(+2.00%)
Feb 15, 2011	105.75	107.29	105.75	106.24	598,575	-0.42(-0.39%)
Feb 14, 2011	104.91	106.86	104.40	106.65	570,441	+1.48(+1.41%)
Feb 11, 2011	100.74	105.34	100.74	105.17	644,473	+3.98(+3.93%)
Feb 10, 2011	97.92	101.51	97.35	101.19	478,493	+2.88(+2.93%)
Feb 09, 2011	97.82	99.22	97.48	98.31	357,782	+0.35(+0.36%)
Feb 08, 2011	98.62	99.12	97.70	97.97	298,930	-0.65(-0.66%)
Feb 07, 2011	96.79	99.54	96.79	98.62	370,477	+2.01(+2.09%)
Feb 04, 2011	95.89	97.27	95.60	96.60	422,719	+0.71(+0.74%)
Feb 03, 2011	96.65	96.69	93.84	95.89	497,238	-1.35(-1.38%)
Feb 02, 2011	96.72	98.94	95.87	97.24	506,628	+0.39(+0.40%)