Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	110.38	110.55	109.49	110.03	372,380	-0.70(-0.63%)
Apr 27, 2012	111.10	111.10	109.23	110.73	299,640	+0.43(+0.39%)
Apr 26, 2012	109.43	110.84	109.01	110.30	425,291	+0.43(+0.39%)
Apr 25, 2012	108.61	110.32	108.61	109.88	404,243	+2.46(+2.29%)
Apr 24, 2012	107.54	108.64	106.72	107.42	411,918	+0.51(+0.48%)
Apr 23, 2012	105.81	106.92	105.56	106.91	413,701	-1.11(-1.03%)
Apr 20, 2012	109.01	109.72	108.02	108.02	414,573	-0.46(-0.42%)
Apr 19, 2012	109.59	111.37	107.62	108.47	698,223	-0.73(-0.66%)
Apr 18, 2012	106.09	110.01	105.57	109.20	869,501	+2.18(+2.04%)
Apr 17, 2012	105.41	107.61	105.28	107.02	366,652	+2.32(+2.22%)
Apr 16, 2012	105.81	106.46	103.86	104.70	247,405	-0.17(-0.17%)
Apr 13, 2012	106.96	106.96	104.85	104.87	288,663	-2.37(-2.21%)
Apr 12, 2012	104.17	107.33	103.95	107.24	401,012	+3.07(+2.95%)
Apr 11, 2012	104.37	104.93	102.24	104.17	613,542	+0.64(+0.62%)
Apr 10, 2012	107.17	107.45	103.45	103.53	411,908	-3.59(-3.35%)
Apr 09, 2012	107.91	108.95	106.04	107.13	340,808	-2.48(-2.26%)
Apr 05, 2012	109.25	110.02	108.82	109.61	242,989	-0.10(-0.09%)
Apr 04, 2012	109.93	111.29	109.30	109.70	385,458	-1.85(-1.66%)
Apr 03, 2012	109.61	111.58	109.61	111.55	722,357	+1.61(+1.46%)
Apr 02, 2012	108.58	110.89	107.80	109.95	373,316	+1.67(+1.54%)
Mar 30, 2012	108.41	108.72	106.69	108.28	316,862	+0.82(+0.77%)
Mar 29, 2012	107.42	107.98	106.08	107.46	272,578	-1.28(-1.18%)
Mar 28, 2012	108.88	109.12	107.15	108.73	254,839	-0.32(-0.29%)
Mar 27, 2012	109.90	110.18	108.94	109.06	300,532	-0.59(-0.54%)
Mar 26, 2012	107.92	109.64	107.92	109.64	342,961	+2.37(+2.21%)
Mar 23, 2012	106.92	107.59	105.85	107.27	317,976	+0.28(+0.26%)
Mar 22, 2012	107.41	108.03	106.65	106.99	300,814	-1.66(-1.52%)
Mar 21, 2012	108.79	109.60	108.32	108.65	497,218	+0.58(+0.54%)
Mar 20, 2012	108.44	109.09	107.29	108.07	382,405	-1.43(-1.31%)
Mar 19, 2012	108.36	110.78	108.00	109.50	222,795	+0.91(+0.84%)
Mar 16, 2012	109.61	109.67	108.28	108.59	335,891	-0.57(-0.52%)
Mar 15, 2012	108.41	110.28	108.03	109.16	344,551	+1.08(+1.00%)
Mar 14, 2012	108.80	108.80	107.01	108.08	174,861	-0.45(-0.42%)
Mar 13, 2012	105.06	108.53	104.75	108.53	289,896	+4.09(+3.91%)
Mar 12, 2012	105.66	105.85	104.12	104.44	329,106	-1.45(-1.37%)
Mar 09, 2012	104.05	106.62	103.62	105.90	340,400	+2.22(+2.14%)
Mar 08, 2012	103.83	104.23	102.66	103.68	240,218	+0.90(+0.88%)
Mar 07, 2012	101.36	103.02	101.36	102.78	291,238	+1.65(+1.63%)
Mar 06, 2012	101.44	102.61	100.33	101.13	472,083	-2.61(-2.51%)
Mar 05, 2012	104.21	104.39	103.13	103.74	367,930	-0.49(-0.47%)
Mar 02, 2012	104.52	104.97	103.87	104.23	390,463	-0.35(-0.33%)
Mar 01, 2012	103.51	104.82	103.36	104.58	342,355	+1.55(+1.50%)
Feb 29, 2012	103.50	104.35	102.34	103.03	400,752	-0.33(-0.32%)
Feb 28, 2012	104.25	104.25	102.80	103.36	407,432	-0.63(-0.61%)
Feb 27, 2012	102.75	104.38	101.57	103.99	309,819	+0.30(+0.29%)
Feb 24, 2012	102.86	104.05	102.57	103.69	320,716	+0.88(+0.86%)
Feb 23, 2012	101.69	103.01	101.23	102.81	360,545	+1.15(+1.13%)
Feb 22, 2012	103.26	103.47	101.13	101.66	375,862	-1.66(-1.60%)
Feb 21, 2012	103.84	104.97	102.75	103.31	334,193	-0.53(-0.51%)
Feb 17, 2012	104.14	104.44	103.30	103.84	491,035	+0.27(+0.26%)
Feb 16, 2012	101.29	103.63	101.00	103.57	352,460	+2.36(+2.33%)
Feb 15, 2012	102.65	103.04	100.55	101.21	320,230	-0.59(-0.58%)
Feb 14, 2012	102.23	102.48	101.12	101.80	449,846	-1.22(-1.18%)
Feb 13, 2012	103.74	103.84	102.55	103.02	315,979	+0.75(+0.74%)
Feb 10, 2012	101.16	103.29	100.92	102.27	308,411	-1.10(-1.07%)
Feb 09, 2012	104.29	104.51	102.81	103.37	395,779	-0.67(-0.64%)
Feb 08, 2012	104.22	105.21	103.35	104.04	639,649	-0.17(-0.16%)
Feb 07, 2012	102.95	104.56	102.10	104.20	704,634	+0.98(+0.95%)
Feb 06, 2012	103.42	104.74	102.66	103.22	509,569	-1.07(-1.02%)
Feb 03, 2012	102.28	104.34	102.16	104.29	519,466	+3.72(+3.70%)
Feb 02, 2012	100.23	101.64	100.02	100.57	428,277	+0.43(+0.43%)