Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	154.99	158.75	153.40	158.75	1,032,546	+2.85(+1.83%)
Jun 27, 2013	153.65	156.03	153.64	155.91	468,341	+3.22(+2.11%)
Jun 26, 2013	153.81	154.20	151.91	152.69	442,163	+1.06(+0.70%)
Jun 25, 2013	151.92	152.50	149.39	151.63	413,375	+1.76(+1.18%)
Jun 24, 2013	152.88	152.88	146.45	149.87	818,044	-4.82(-3.12%)
Jun 21, 2013	157.41	158.64	153.88	154.69	580,541	-1.67(-1.07%)
Jun 20, 2013	160.45	160.51	155.82	156.36	398,816	-6.33(-3.89%)
Jun 19, 2013	164.36	165.84	162.61	162.70	373,724	-1.97(-1.19%)
Jun 18, 2013	163.95	166.16	163.66	164.66	402,524	+1.28(+0.78%)
Jun 17, 2013	162.16	164.62	162.07	163.38	305,454	+2.78(+1.73%)
Jun 14, 2013	163.93	164.35	159.79	160.60	454,234	-3.87(-2.35%)
Jun 13, 2013	159.29	165.01	158.07	164.48	422,289	+4.81(+3.01%)
Jun 12, 2013	162.36	162.72	158.79	159.66	695,209	-1.00(-0.62%)
Jun 11, 2013	160.12	163.11	159.84	160.66	377,402	-2.51(-1.54%)
Jun 10, 2013	161.29	163.51	159.86	163.17	394,118	+2.25(+1.40%)
Jun 07, 2013	158.94	161.40	157.89	160.92	259,510	+3.01(+1.91%)
Jun 06, 2013	153.80	157.92	153.80	157.91	278,680	+3.37(+2.18%)
Jun 05, 2013	158.10	158.35	154.48	154.54	370,214	-4.01(-2.53%)
Jun 04, 2013	158.38	160.92	157.12	158.55	365,018	+0.65(+0.41%)
Jun 03, 2013	158.67	159.85	155.77	157.90	354,143	-0.91(-0.57%)
May 31, 2013	161.25	162.17	158.77	158.81	277,940	-3.20(-1.97%)
May 30, 2013	159.80	162.57	159.62	162.01	273,253	+2.33(+1.46%)
May 29, 2013	160.75	161.31	158.25	159.67	335,122	-1.55(-0.96%)
May 28, 2013	158.90	161.49	158.90	161.22	437,493	+4.37(+2.78%)
May 24, 2013	156.43	156.91	155.16	156.86	259,798	-0.62(-0.39%)
May 23, 2013	156.57	157.79	154.82	157.48	416,391	-1.36(-0.85%)
May 22, 2013	162.40	163.58	157.61	158.83	318,349	-3.09(-1.91%)
May 21, 2013	162.26	163.00	161.23	161.92	219,093	-0.03(-0.02%)
May 20, 2013	161.79	163.20	161.07	161.95	260,990	+0.02(+0.01%)
May 17, 2013	160.47	162.66	159.57	161.93	338,823	+2.99(+1.88%)
May 16, 2013	159.97	161.75	158.46	158.94	464,138	-1.21(-0.76%)
May 15, 2013	159.08	160.24	158.24	160.15	377,639	+4.20(+2.70%)
May 13, 2013	154.78	157.71	154.50	155.95	271,372	+0.53(+0.34%)
May 10, 2013	152.46	155.61	152.46	155.41	357,411	+3.11(+2.04%)
May 09, 2013	151.53	153.89	151.43	152.31	460,224	+0.52(+0.34%)
May 08, 2013	151.30	151.79	150.66	151.78	289,647	+0.01(+0.01%)
May 07, 2013	151.06	151.77	150.22	151.77	250,993	+0.89(+0.59%)
May 06, 2013	149.06	151.61	148.76	150.88	301,089	+2.13(+1.43%)
May 03, 2013	149.71	150.85	148.51	148.75	421,131	+1.18(+0.80%)
May 02, 2013	146.52	148.29	145.26	147.57	260,784	+1.62(+1.11%)
May 01, 2013	150.05	150.52	145.88	145.95	380,397	-4.80(-3.19%)
Apr 30, 2013	147.37	152.05	147.37	150.76	660,315	+3.75(+2.55%)
Apr 29, 2013	145.12	147.56	144.77	147.01	289,640	+2.27(+1.57%)
Apr 26, 2013	146.42	146.14	144.14	144.74	360,572	-1.39(-0.95%)
Apr 25, 2013	144.28	146.50	143.44	146.14	474,584	+3.25(+2.28%)
Apr 24, 2013	144.59	144.73	142.49	142.88	276,326	-1.43(-0.99%)
Apr 23, 2013	142.69	145.47	142.47	144.32	337,436	+2.17(+1.53%)
Apr 22, 2013	141.59	142.37	139.48	142.15	166,382	+0.95(+0.67%)
Apr 19, 2013	140.17	141.66	138.16	141.20	432,723	+1.70(+1.22%)
Apr 18, 2013	141.16	141.58	138.70	139.50	326,290	-1.60(-1.13%)
Apr 17, 2013	142.00	142.05	139.03	141.10	425,643	-2.26(-1.57%)
Apr 16, 2013	145.20	145.23	142.30	143.36	575,032	+0.02(+0.01%)
Apr 15, 2013	148.15	148.63	143.03	143.34	240,132	-5.56(-3.73%)
Apr 12, 2013	150.16	150.29	148.58	148.90	293,036	-1.70(-1.13%)
Apr 11, 2013	149.04	151.30	148.78	150.59	286,247	+1.49(+1.00%)
Apr 10, 2013	146.65	149.50	146.47	149.10	274,863	+2.87(+1.96%)
Apr 09, 2013	146.11	147.10	145.00	146.23	238,099	+0.65(+0.45%)
Apr 08, 2013	142.93	145.73	142.93	145.58	323,542	+2.52(+1.76%)
Apr 05, 2013	143.04	143.26	141.15	143.07	458,513	-1.80(-1.24%)
Apr 04, 2013	145.75	146.62	143.94	144.87	345,483	+0.01(+0.01%)
Apr 03, 2013	149.68	149.77	144.33	144.86	430,382	-2.70(-1.83%)
Apr 02, 2013	148.05	148.29	146.96	147.56	186,663	+0.32(+0.22%)