Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	98.05	98.23	94.23	97.34	831,152	-0.05(-0.05%)
Jan 30, 2012	97.62	98.38	96.47	97.39	484,431	-1.56(-1.58%)
Jan 27, 2012	98.31	99.46	97.95	98.94	353,058	-0.43(-0.43%)
Jan 26, 2012	99.39	100.78	98.51	99.37	504,375	+0.89(+0.90%)
Jan 25, 2012	97.70	98.81	97.09	98.48	418,770	+0.23(+0.24%)
Jan 24, 2012	96.47	98.66	96.32	98.25	306,386	+0.65(+0.66%)
Jan 23, 2012	97.62	99.04	97.16	97.60	475,095	-0.35(-0.36%)
Jan 20, 2012	97.88	98.61	96.91	97.95	459,072	-0.06(-0.06%)
Jan 19, 2012	96.67	99.21	96.49	98.00	563,946	+1.97(+2.05%)
Jan 18, 2012	95.04	96.40	94.50	96.04	472,737	+1.10(+1.16%)
Jan 17, 2012	96.74	97.00	94.90	94.94	353,266	-0.59(-0.62%)
Jan 13, 2012	95.17	95.87	94.58	95.53	463,358	-1.25(-1.29%)
Jan 12, 2012	98.00	98.00	95.85	96.78	580,569	-1.08(-1.10%)
Jan 11, 2012	98.42	99.04	97.02	97.85	507,536	-1.39(-1.41%)
Jan 10, 2012	97.39	99.27	97.36	99.24	717,281	+2.41(+2.49%)
Jan 09, 2012	96.55	98.36	96.13	96.83	641,082	+1.91(+2.01%)
Jan 06, 2012	95.54	95.89	94.46	94.93	388,894	-0.20(-0.21%)
Jan 05, 2012	93.78	95.55	93.12	95.13	502,926	+0.42(+0.44%)
Jan 04, 2012	93.63	95.30	92.92	94.71	312,716	+1.79(+1.93%)
Dec 30, 2011	93.77	93.88	92.76	92.92	274,466	-0.96(-1.02%)
Dec 29, 2011	92.08	94.01	91.74	93.88	211,283	+2.47(+2.70%)
Dec 28, 2011	93.89	93.89	91.20	91.41	254,974	-2.31(-2.47%)
Dec 27, 2011	93.53	94.77	93.31	93.72	135,825	+0.04(+0.04%)
Dec 23, 2011	93.61	93.81	92.98	93.69	211,291	+1.54(+1.67%)
Dec 21, 2011	91.03	92.19	89.56	92.15	400,550	+0.46(+0.50%)
Dec 20, 2011	89.00	91.76	89.00	91.69	477,438	+4.85(+5.59%)
Dec 19, 2011	88.95	89.64	86.54	86.84	459,774	-1.80(-2.03%)
Dec 16, 2011	88.49	90.04	87.80	88.64	622,358	+1.05(+1.19%)
Dec 15, 2011	89.11	89.17	87.39	87.59	302,345	+0.22(+0.25%)
Dec 14, 2011	87.51	88.19	85.91	87.37	434,504	-1.09(-1.24%)
Dec 13, 2011	91.08	91.41	87.30	88.47	375,859	-1.93(-2.13%)
Dec 12, 2011	90.86	90.91	89.42	90.39	412,968	-2.43(-2.62%)
Dec 09, 2011	91.10	93.44	90.82	92.82	414,968	+2.20(+2.43%)
Dec 08, 2011	93.17	93.17	90.28	90.63	304,943	-3.84(-4.07%)
Dec 07, 2011	93.06	94.84	91.89	94.47	314,831	+0.35(+0.37%)
Dec 06, 2011	94.99	95.67	93.66	94.12	374,957	-0.95(-1.00%)
Dec 05, 2011	94.55	96.63	94.04	95.07	506,554	+2.42(+2.61%)
Dec 02, 2011	91.52	94.10	91.04	92.65	719,908	+2.57(+2.85%)
Dec 01, 2011	91.09	91.38	89.83	90.08	427,773	-1.50(-1.64%)
Nov 30, 2011	87.24	91.73	87.23	91.58	757,358	+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	81.14	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	605,009	-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	-1.07(-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	507,416	+1.47(+1.71%)
Nov 09, 2011	89.29	89.29	85.55	85.93	513,663	-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	544,575	+2.60(+2.93%)
Nov 02, 2011	87.75	89.44	86.64	88.73	589,185	+3.03(+3.54%)