Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	195.46	199.42	195.46	198.90	8,909,756	+2.86(+1.46%)
Jun 27, 2014	193.37	196.64	193.01	196.05	828,924	+1.84(+0.95%)
Jun 26, 2014	198.00	198.21	193.89	194.21	713,081	-3.32(-1.68%)
Jun 25, 2014	195.24	198.84	194.67	197.53	1,003,893	+2.34(+1.20%)
Jun 24, 2014	195.81	198.46	195.00	195.18	363,828	-1.76(-0.90%)
Jun 23, 2014	196.84	198.03	195.37	196.95	343,630	+0.00(+0.00%)
Jun 20, 2014	195.76	197.23	195.30	196.95	771,235	+1.60(+0.82%)
Jun 19, 2014	197.29	198.15	194.13	195.35	280,999	-1.10(-0.56%)
Jun 18, 2014	197.62	197.62	194.32	196.45	437,412	-0.70(-0.35%)
Jun 17, 2014	193.58	198.40	193.58	197.15	535,971	+2.59(+1.33%)
Jun 16, 2014	190.74	194.73	190.66	194.56	631,590	+3.82(+2.01%)
Jun 13, 2014	192.53	192.63	190.08	190.74	268,825	-0.94(-0.49%)
Jun 12, 2014	192.09	193.60	191.33	191.68	358,182	-1.28(-0.66%)
Jun 11, 2014	192.60	193.08	191.32	192.96	267,880	-0.88(-0.45%)
Jun 10, 2014	193.71	193.86	192.35	193.84	245,023	-1.37(-0.70%)
Jun 06, 2014	192.52	195.73	191.45	195.20	644,383	+2.93(+1.53%)
Jun 05, 2014	188.53	192.51	186.69	192.27	700,885	+4.65(+2.48%)
Jun 04, 2014	184.28	187.87	182.99	187.62	483,548	+2.95(+1.60%)
Jun 03, 2014	183.46	184.89	182.22	184.67	425,377	+0.31(+0.17%)
Jun 02, 2014	183.28	184.54	179.85	184.36	392,999	+1.72(+0.94%)
May 30, 2014	182.85	183.60	181.05	182.63	336,338	-1.02(-0.55%)
May 29, 2014	181.23	183.68	180.20	183.65	357,444	+3.02(+1.67%)
May 28, 2014	184.75	185.39	180.63	180.63	734,961	-4.08(-2.21%)
May 27, 2014	184.75	185.88	183.56	184.71	291,880	+0.86(+0.47%)
May 23, 2014	183.77	183.84	183.84	183.84	410,174	-0.20(-0.11%)
May 22, 2014	181.25	184.60	180.60	184.05	413,275	+3.68(+2.04%)
May 21, 2014	179.56	182.50	179.34	180.37	505,854	+1.83(+1.02%)
May 20, 2014	181.78	181.78	177.69	178.54	482,830	-4.00(-2.19%)
May 19, 2014	178.62	182.63	177.74	182.54	433,225	+3.36(+1.88%)
May 16, 2014	180.79	180.82	177.72	179.18	344,650	-0.83(-0.46%)
May 15, 2014	183.31	183.80	177.58	180.01	450,404	-4.43(-2.40%)
May 14, 2014	186.51	187.69	184.28	184.44	219,875	-2.79(-1.49%)
May 13, 2014	189.64	189.97	186.74	187.22	281,266	-2.27(-1.20%)
May 12, 2014	186.94	189.97	186.71	189.49	307,498	+3.87(+2.09%)
May 09, 2014	186.59	186.61	184.00	185.62	432,436	-0.50(-0.27%)
May 08, 2014	188.98	191.45	185.77	186.12	565,529	-3.72(-1.96%)
May 07, 2014	187.50	189.86	184.92	189.84	429,916	+3.29(+1.77%)
May 06, 2014	189.26	189.26	186.29	186.55	271,166	-2.96(-1.56%)
May 05, 2014	188.86	189.87	187.12	189.51	269,921	-1.22(-0.64%)
May 02, 2014	189.47	190.89	188.28	190.73	416,844	+1.06(+0.56%)
May 01, 2014	192.80	192.80	189.34	189.67	455,426	-2.26(-1.18%)
Apr 30, 2014	188.75	192.47	187.08	191.93	778,403	+2.99(+1.58%)
Apr 29, 2014	184.12	192.48	183.98	188.94	1,368,901	+14.85(+8.53%)
Apr 28, 2014	178.12	178.12	171.26	174.08	704,034	-2.63(-1.49%)
Apr 25, 2014	179.25	179.65	176.64	176.72	285,998	-3.10(-1.72%)
Apr 24, 2014	181.82	181.82	178.75	179.82	229,468	-0.21(-0.12%)
Apr 23, 2014	180.57	181.54	179.56	180.03	360,373	-0.42(-0.23%)
Apr 22, 2014	179.68	181.55	179.41	180.45	258,276	+1.05(+0.58%)
Apr 21, 2014	179.41	180.96	178.94	179.40	250,291	-1.34(-0.74%)
Apr 17, 2014	179.27	180.74	180.74	180.74	340,263	+1.64(+0.91%)
Apr 16, 2014	177.83	179.34	176.93	179.10	321,618	+2.88(+1.63%)
Apr 15, 2014	176.16	177.59	172.50	176.22	372,059	+0.81(+0.46%)
Apr 14, 2014	175.51	176.82	173.49	175.41	496,099	+1.78(+1.03%)
Apr 11, 2014	173.62	175.64	172.29	173.63	518,200	-2.64(-1.50%)
Apr 10, 2014	185.84	186.88	176.25	176.27	1,063,585	-9.94(-5.34%)
Apr 09, 2014	186.76	188.08	183.93	186.21	363,293	+1.07(+0.58%)
Apr 08, 2014	185.85	186.57	183.89	185.14	572,018	+0.36(+0.19%)
Apr 07, 2014	188.25	189.51	183.82	184.78	746,060	-3.47(-1.84%)
Apr 04, 2014	196.11	196.11	187.61	188.25	795,930	-6.33(-3.25%)
Apr 03, 2014	197.45	197.81	194.00	194.58	531,181	-3.03(-1.53%)
Apr 02, 2014	198.62	199.67	197.10	197.62	501,581	-1.14(-0.58%)