Affiliated Managers Group Inc NYSE:AMG Historical Prices

Below are the 6329 trading days of historical prices for AMG.

#	Exchange	Symbol	Date	Open	High	Low	Close
6329	NYSE	AMG	Wed, Jan 18, 2023	167.07	169.27	165.43	165.50
6328	NYSE	AMG	Tue, Jan 17, 2023	168.42	169.13	167.13	167.22
6327	NYSE	AMG	Fri, Jan 13, 2023	168.52	169.90	168.12	168.42
6326	NYSE	AMG	Thu, Jan 12, 2023	170.19	171.91	167.93	169.70
6325	NYSE	AMG	Wed, Jan 11, 2023	169.90	172.01	169.90	170.06
6324	NYSE	AMG	Tue, Jan 10, 2023	168.56	170.13	168.46	169.90
6323	NYSE	AMG	Mon, Jan 9, 2023	165.39	169.25	165.38	168.99
6322	NYSE	AMG	Fri, Jan 6, 2023	163.11	165.26	162.09	164.86
6321	NYSE	AMG	Thu, Jan 5, 2023	161.35	162.54	160.05	161.21
6320	NYSE	AMG	Wed, Jan 4, 2023	162.49	164.78	161.46	162.98
6319	NYSE	AMG	Tue, Jan 3, 2023	160.94	162.30	158.79	160.56
6318	NYSE	AMG	Fri, Dec 30, 2022	158.67	159.36	156.26	158.43
6317	NYSE	AMG	Thu, Dec 29, 2022	157.76	161.21	157.76	160.53
6316	NYSE	AMG	Wed, Dec 28, 2022	156.68	157.93	155.75	156.10
6315	NYSE	AMG	Tue, Dec 27, 2022	157.86	158.90	155.99	156.94
6314	NYSE	AMG	Fri, Dec 23, 2022	154.11	157.05	154.11	156.92
6313	NYSE	AMG	Thu, Dec 22, 2022	155.52	155.52	152.41	155.33
6312	NYSE	AMG	Wed, Dec 21, 2022	154.72	157.72	154.72	157.09
6311	NYSE	AMG	Tue, Dec 20, 2022	151.95	155.06	151.95	153.48
6310	NYSE	AMG	Mon, Dec 19, 2022	154.26	155.26	149.89	151.34
6309	NYSE	AMG	Fri, Dec 16, 2022	152.79	155.55	151.49	154.97
6308	NYSE	AMG	Thu, Dec 15, 2022	154.56	155.92	153.50	154.53
6307	NYSE	AMG	Wed, Dec 14, 2022	156.94	159.30	155.12	157.11
6306	NYSE	AMG	Tue, Dec 13, 2022	160.67	161.58	155.72	157.60
6305	NYSE	AMG	Mon, Dec 12, 2022	154.37	156.55	154.01	155.20
6304	NYSE	AMG	Fri, Dec 9, 2022	156.52	157.53	154.66	154.75
6303	NYSE	AMG	Thu, Dec 8, 2022	158.92	159.66	156.73	157.15
6302	NYSE	AMG	Wed, Dec 7, 2022	157.99	160.15	157.83	157.96
6301	NYSE	AMG	Tue, Dec 6, 2022	160.41	161.18	157.08	157.99
6300	NYSE	AMG	Mon, Dec 5, 2022	162.62	163.22	159.29	160.63
6299	NYSE	AMG	Fri, Dec 2, 2022	159.94	163.29	159.21	162.48
6298	NYSE	AMG	Thu, Dec 1, 2022	160.27	163.36	158.64	162.60
6297	NYSE	AMG	Wed, Nov 30, 2022	159.00	161.03	154.96	160.42
6296	NYSE	AMG	Tue, Nov 29, 2022	155.59	158.75	155.08	158.36
6295	NYSE	AMG	Mon, Nov 28, 2022	158.31	159.27	155.06	155.11
6294	NYSE	AMG	Fri, Nov 25, 2022	155.65	157.40	155.02	156.88
6293	NYSE	AMG	Wed, Nov 23, 2022	157.14	158.70	156.47	156.74
6292	NYSE	AMG	Tue, Nov 22, 2022	155.84	157.39	154.96	156.84
6291	NYSE	AMG	Mon, Nov 21, 2022	153.40	156.44	153.37	155.43
6290	NYSE	AMG	Fri, Nov 18, 2022	157.86	158.08	153.08	153.87
6289	NYSE	AMG	Thu, Nov 17, 2022	152.36	155.43	152.12	155.30
6288	NYSE	AMG	Wed, Nov 16, 2022	153.86	155.31	152.71	155.00
6287	NYSE	AMG	Tue, Nov 15, 2022	157.06	157.06	154.07	156.12
6286	NYSE	AMG	Mon, Nov 14, 2022	152.21	156.26	151.62	152.50
6285	NYSE	AMG	Fri, Nov 11, 2022	158.00	159.29	153.68	153.93
6284	NYSE	AMG	Thu, Nov 10, 2022	145.40	157.47	145.40	157.17
6283	NYSE	AMG	Wed, Nov 9, 2022	141.89	143.66	140.25	141.44
6282	NYSE	AMG	Tue, Nov 8, 2022	140.48	144.78	140.30	143.68
6281	NYSE	AMG	Mon, Nov 7, 2022	132.79	139.00	130.81	138.00
6280	NYSE	AMG	Fri, Nov 4, 2022	123.12	125.08	121.55	123.91
6279	NYSE	AMG	Thu, Nov 3, 2022	122.09	122.77	120.25	121.00
6278	NYSE	AMG	Wed, Nov 2, 2022	126.09	128.11	123.61	123.78
6277	NYSE	AMG	Tue, Nov 1, 2022	125.96	127.01	124.82	126.57
6276	NYSE	AMG	Mon, Oct 31, 2022	125.58	127.14	124.07	124.16
6275	NYSE	AMG	Fri, Oct 28, 2022	125.46	127.32	124.19	127.14
6274	NYSE	AMG	Thu, Oct 27, 2022	125.52	126.56	123.58	124.92
6273	NYSE	AMG	Wed, Oct 26, 2022	124.84	126.03	123.77	123.85
6272	NYSE	AMG	Tue, Oct 25, 2022	120.65	124.72	120.65	124.69
6271	NYSE	AMG	Mon, Oct 24, 2022	120.34	120.97	118.60	120.38
6270	NYSE	AMG	Fri, Oct 21, 2022	115.18	119.60	114.84	119.13
6269	NYSE	AMG	Thu, Oct 20, 2022	118.51	119.32	115.18	115.50
6268	NYSE	AMG	Wed, Oct 19, 2022	119.27	120.19	116.15	117.80
6267	NYSE	AMG	Tue, Oct 18, 2022	121.90	122.02	119.13	119.96
6266	NYSE	AMG	Mon, Oct 17, 2022	117.48	118.94	117.00	118.47
6265	NYSE	AMG	Fri, Oct 14, 2022	117.47	119.75	113.65	114.47
6264	NYSE	AMG	Thu, Oct 13, 2022	110.00	117.40	108.12	116.75
6263	NYSE	AMG	Wed, Oct 12, 2022	114.46	114.75	111.78	112.88
6262	NYSE	AMG	Tue, Oct 11, 2022	117.07	117.67	113.77	114.53
6261	NYSE	AMG	Mon, Oct 10, 2022	119.76	120.10	117.09	118.64
6260	NYSE	AMG	Fri, Oct 7, 2022	118.93	119.06	116.60	118.33
6259	NYSE	AMG	Thu, Oct 6, 2022	120.05	121.66	119.57	120.42
6258	NYSE	AMG	Wed, Oct 5, 2022	120.19	121.51	118.37	120.83
6257	NYSE	AMG	Tue, Oct 4, 2022	118.94	121.89	118.94	121.89
6256	NYSE	AMG	Mon, Oct 3, 2022	113.65	117.48	111.88	116.39
6255	NYSE	AMG	Fri, Sep 30, 2022	112.77	114.59	111.20	111.85
6254	NYSE	AMG	Thu, Sep 29, 2022	113.35	114.26	111.43	113.39
6253	NYSE	AMG	Wed, Sep 28, 2022	113.87	115.94	113.87	115.28
6252	NYSE	AMG	Tue, Sep 27, 2022	115.79	116.18	112.10	113.54
6251	NYSE	AMG	Mon, Sep 26, 2022	115.42	117.02	114.10	114.25
6250	NYSE	AMG	Fri, Sep 23, 2022	116.61	117.16	114.43	115.63
6249	NYSE	AMG	Thu, Sep 22, 2022	121.20	121.28	117.55	118.27
6248	NYSE	AMG	Wed, Sep 21, 2022	123.25	124.51	120.44	120.59
6247	NYSE	AMG	Tue, Sep 20, 2022	123.79	123.93	121.54	122.01
6246	NYSE	AMG	Mon, Sep 19, 2022	120.46	125.05	120.46	125.00
6245	NYSE	AMG	Fri, Sep 16, 2022	123.36	123.36	120.95	122.12
6244	NYSE	AMG	Thu, Sep 15, 2022	125.28	128.00	124.36	124.80
6243	NYSE	AMG	Wed, Sep 14, 2022	127.79	127.82	124.83	125.78
6242	NYSE	AMG	Tue, Sep 13, 2022	129.91	129.91	127.16	127.82
6241	NYSE	AMG	Mon, Sep 12, 2022	133.51	134.92	132.43	133.64
6240	NYSE	AMG	Fri, Sep 9, 2022	131.90	132.78	131.64	132.48
6239	NYSE	AMG	Thu, Sep 8, 2022	126.35	130.51	125.05	130.41
6238	NYSE	AMG	Wed, Sep 7, 2022	125.71	128.30	124.35	128.11
6237	NYSE	AMG	Tue, Sep 6, 2022	125.96	125.96	122.87	125.00
6236	NYSE	AMG	Fri, Sep 2, 2022	128.00	128.73	124.51	125.28
6235	NYSE	AMG	Thu, Sep 1, 2022	126.01	126.87	124.10	126.68
6234	NYSE	AMG	Wed, Aug 31, 2022	129.62	129.62	126.91	127.36
6233	NYSE	AMG	Tue, Aug 30, 2022	128.76	130.30	126.79	127.46
6232	NYSE	AMG	Mon, Aug 29, 2022	129.06	130.13	128.41	128.49
6231	NYSE	AMG	Fri, Aug 26, 2022	135.12	137.61	130.49	130.54
6230	NYSE	AMG	Thu, Aug 25, 2022	133.39	136.00	133.39	135.78
6229	NYSE	AMG	Wed, Aug 24, 2022	132.84	134.57	132.37	133.17
6228	NYSE	AMG	Tue, Aug 23, 2022	133.48	135.94	132.44	133.19
6227	NYSE	AMG	Mon, Aug 22, 2022	133.99	134.12	132.56	133.74
6226	NYSE	AMG	Fri, Aug 19, 2022	140.72	140.72	136.66	136.71
6225	NYSE	AMG	Thu, Aug 18, 2022	140.46	142.03	139.34	141.95
6224	NYSE	AMG	Wed, Aug 17, 2022	139.08	140.66	137.57	139.94
6223	NYSE	AMG	Tue, Aug 16, 2022	139.08	141.32	139.08	140.56
6222	NYSE	AMG	Mon, Aug 15, 2022	139.29	140.91	139.00	139.84
6221	NYSE	AMG	Fri, Aug 12, 2022	137.99	139.86	136.40	139.85
6220	NYSE	AMG	Thu, Aug 11, 2022	135.98	137.49	135.37	136.27
6219	NYSE	AMG	Wed, Aug 10, 2022	132.91	136.04	132.91	135.25
6218	NYSE	AMG	Tue, Aug 9, 2022	131.48	131.84	129.39	130.22
6217	NYSE	AMG	Mon, Aug 8, 2022	130.65	132.61	130.65	131.48
6216	NYSE	AMG	Fri, Aug 5, 2022	129.19	131.13	129.07	129.81
6215	NYSE	AMG	Thu, Aug 4, 2022	132.64	133.05	129.63	130.76
6214	NYSE	AMG	Wed, Aug 3, 2022	129.47	132.03	127.78	131.86
6213	NYSE	AMG	Tue, Aug 2, 2022	129.82	131.18	128.20	128.32
6212	NYSE	AMG	Mon, Aug 1, 2022	128.78	132.91	126.10	129.51
6211	NYSE	AMG	Fri, Jul 29, 2022	125.11	128.24	125.11	126.38
6210	NYSE	AMG	Thu, Jul 28, 2022	123.87	125.85	121.32	125.60
6209	NYSE	AMG	Wed, Jul 27, 2022	120.49	123.99	119.42	123.43
6208	NYSE	AMG	Tue, Jul 26, 2022	121.07	121.62	118.89	118.95
6207	NYSE	AMG	Mon, Jul 25, 2022	121.78	121.78	119.99	121.54
6206	NYSE	AMG	Fri, Jul 22, 2022	122.30	123.00	119.80	120.71
6205	NYSE	AMG	Thu, Jul 21, 2022	120.99	121.77	119.62	121.57
6204	NYSE	AMG	Wed, Jul 20, 2022	120.28	122.30	119.51	121.91
6203	NYSE	AMG	Tue, Jul 19, 2022	117.27	120.55	117.27	120.45
6202	NYSE	AMG	Mon, Jul 18, 2022	118.44	120.21	114.08	114.77
6201	NYSE	AMG	Fri, Jul 15, 2022	115.49	116.65	113.56	116.59
6200	NYSE	AMG	Thu, Jul 14, 2022	110.78	113.49	109.57	112.88
6199	NYSE	AMG	Wed, Jul 13, 2022	111.95	114.59	110.91	113.09
6198	NYSE	AMG	Tue, Jul 12, 2022	114.47	118.62	114.21	114.96
6197	NYSE	AMG	Mon, Jul 11, 2022	117.38	118.23	115.08	115.11
6196	NYSE	AMG	Fri, Jul 8, 2022	121.85	122.03	119.45	119.66
6195	NYSE	AMG	Thu, Jul 7, 2022	120.67	123.66	120.67	122.80
6194	NYSE	AMG	Wed, Jul 6, 2022	119.94	121.00	117.20	118.97
6193	NYSE	AMG	Tue, Jul 5, 2022	115.11	120.22	113.43	120.13
6192	NYSE	AMG	Fri, Jul 1, 2022	115.52	118.47	115.47	117.81
6191	NYSE	AMG	Thu, Jun 30, 2022	115.05	118.77	114.22	116.60
6190	NYSE	AMG	Wed, Jun 29, 2022	121.48	121.48	117.61	117.88
6189	NYSE	AMG	Tue, Jun 28, 2022	124.33	125.08	121.40	122.29
6188	NYSE	AMG	Mon, Jun 27, 2022	124.28	124.28	121.50	122.48
6187	NYSE	AMG	Fri, Jun 24, 2022	119.97	124.23	119.77	124.04
6186	NYSE	AMG	Thu, Jun 23, 2022	117.48	118.71	115.91	118.54
6185	NYSE	AMG	Wed, Jun 22, 2022	114.92	117.71	114.58	116.92
6184	NYSE	AMG	Tue, Jun 21, 2022	118.33	118.75	116.98	117.63
6183	NYSE	AMG	Fri, Jun 17, 2022	114.63	116.76	113.59	115.15
6182	NYSE	AMG	Thu, Jun 16, 2022	116.27	116.27	112.38	113.52
6181	NYSE	AMG	Wed, Jun 15, 2022	119.35	122.47	118.45	120.23
6180	NYSE	AMG	Tue, Jun 14, 2022	119.44	121.04	116.87	118.13
6179	NYSE	AMG	Mon, Jun 13, 2022	121.86	121.97	117.34	118.66
6178	NYSE	AMG	Fri, Jun 10, 2022	129.99	130.63	126.45	126.47
6177	NYSE	AMG	Thu, Jun 9, 2022	134.49	136.55	133.16	133.95
6176	NYSE	AMG	Wed, Jun 8, 2022	136.39	136.96	134.90	135.46
6175	NYSE	AMG	Tue, Jun 7, 2022	134.68	138.73	133.93	138.37
6174	NYSE	AMG	Mon, Jun 6, 2022	135.35	137.88	133.38	136.21
6173	NYSE	AMG	Fri, Jun 3, 2022	133.00	134.02	131.94	133.63
6172	NYSE	AMG	Thu, Jun 2, 2022	131.17	134.49	131.08	134.49
6171	NYSE	AMG	Wed, Jun 1, 2022	134.82	134.82	129.81	131.52
6170	NYSE	AMG	Tue, May 31, 2022	133.71	134.33	130.25	133.62
6169	NYSE	AMG	Fri, May 27, 2022	134.14	134.99	132.28	134.28
6168	NYSE	AMG	Thu, May 26, 2022	129.38	133.01	129.38	132.56
6167	NYSE	AMG	Wed, May 25, 2022	123.89	129.09	123.89	127.79
6166	NYSE	AMG	Tue, May 24, 2022	125.11	125.34	121.60	124.55
6165	NYSE	AMG	Mon, May 23, 2022	129.82	129.82	126.30	126.95
6164	NYSE	AMG	Fri, May 20, 2022	126.89	127.49	123.52	127.35
6163	NYSE	AMG	Thu, May 19, 2022	122.79	126.79	121.47	124.53
6162	NYSE	AMG	Wed, May 18, 2022	126.74	129.55	123.85	124.44
6161	NYSE	AMG	Tue, May 17, 2022	127.07	129.26	125.16	129.00
6160	NYSE	AMG	Mon, May 16, 2022	123.32	124.73	121.09	123.30
6159	NYSE	AMG	Fri, May 13, 2022	121.44	125.90	121.44	124.85
6158	NYSE	AMG	Thu, May 12, 2022	117.81	121.50	116.12	119.42
6157	NYSE	AMG	Wed, May 11, 2022	123.76	124.63	117.91	118.18
6156	NYSE	AMG	Tue, May 10, 2022	126.89	126.89	120.73	123.26
6155	NYSE	AMG	Mon, May 9, 2022	126.72	128.20	124.28	124.98
6154	NYSE	AMG	Fri, May 6, 2022	130.88	132.01	127.04	129.00
6153	NYSE	AMG	Thu, May 5, 2022	133.38	133.38	129.23	131.17
6152	NYSE	AMG	Wed, May 4, 2022	131.73	136.31	129.10	136.02
6151	NYSE	AMG	Tue, May 3, 2022	127.92	133.07	127.92	130.10
6150	NYSE	AMG	Mon, May 2, 2022	122.96	130.46	121.33	130.13
6149	NYSE	AMG	Fri, Apr 29, 2022	130.65	132.46	125.20	125.57
6148	NYSE	AMG	Thu, Apr 28, 2022	131.60	133.01	128.46	132.03
6147	NYSE	AMG	Wed, Apr 27, 2022	127.27	131.16	127.27	129.54
6146	NYSE	AMG	Tue, Apr 26, 2022	132.96	134.11	128.28	128.28
6145	NYSE	AMG	Mon, Apr 25, 2022	131.33	134.99	129.68	134.62
6144	NYSE	AMG	Fri, Apr 22, 2022	134.22	135.17	133.02	133.09
6143	NYSE	AMG	Thu, Apr 21, 2022	141.67	142.20	134.98	135.31
6142	NYSE	AMG	Wed, Apr 20, 2022	139.91	140.48	137.42	140.03
6141	NYSE	AMG	Tue, Apr 19, 2022	131.98	138.06	131.98	137.85
6140	NYSE	AMG	Mon, Apr 18, 2022	130.41	133.22	130.10	132.04
6139	NYSE	AMG	Thu, Apr 14, 2022	135.37	137.29	130.11	130.26
6138	NYSE	AMG	Wed, Apr 13, 2022	131.43	135.14	131.35	134.96
6137	NYSE	AMG	Tue, Apr 12, 2022	134.41	136.01	131.44	131.57
6136	NYSE	AMG	Mon, Apr 11, 2022	132.73	135.91	132.73	134.16
6135	NYSE	AMG	Fri, Apr 8, 2022	134.84	137.92	133.29	133.59
6134	NYSE	AMG	Thu, Apr 7, 2022	134.95	136.35	131.92	135.03
6133	NYSE	AMG	Wed, Apr 6, 2022	137.68	138.91	135.24	135.71
6132	NYSE	AMG	Tue, Apr 5, 2022	143.12	143.64	139.66	139.68
6131	NYSE	AMG	Mon, Apr 4, 2022	144.39	146.85	143.40	143.89
6130	NYSE	AMG	Fri, Apr 1, 2022	143.79	145.39	140.31	144.47
6129	NYSE	AMG	Thu, Mar 31, 2022	146.07	146.80	140.72	140.95
6128	NYSE	AMG	Wed, Mar 30, 2022	147.08	147.12	144.49	146.07
6127	NYSE	AMG	Tue, Mar 29, 2022	145.71	148.13	143.86	146.71
6126	NYSE	AMG	Mon, Mar 28, 2022	143.64	143.64	139.80	142.82
6125	NYSE	AMG	Fri, Mar 25, 2022	140.66	143.30	140.64	143.22
6124	NYSE	AMG	Thu, Mar 24, 2022	140.80	140.80	138.78	140.66
6123	NYSE	AMG	Wed, Mar 23, 2022	142.69	143.88	139.44	139.74
6122	NYSE	AMG	Tue, Mar 22, 2022	143.66	145.49	142.53	143.53
6121	NYSE	AMG	Mon, Mar 21, 2022	143.00	143.87	140.76	142.25
6120	NYSE	AMG	Fri, Mar 18, 2022	144.72	145.71	141.91	142.67
6119	NYSE	AMG	Thu, Mar 17, 2022	139.17	145.27	139.17	144.95
6118	NYSE	AMG	Wed, Mar 16, 2022	133.00	142.20	133.00	141.34
6117	NYSE	AMG	Tue, Mar 15, 2022	129.57	131.17	127.63	130.26
6116	NYSE	AMG	Mon, Mar 14, 2022	129.62	130.42	126.59	128.08
6115	NYSE	AMG	Fri, Mar 11, 2022	130.34	130.46	127.37	127.46
6114	NYSE	AMG	Thu, Mar 10, 2022	127.49	129.92	125.25	128.01
6113	NYSE	AMG	Wed, Mar 9, 2022	128.04	131.45	127.11	130.42
6112	NYSE	AMG	Tue, Mar 8, 2022	123.75	127.73	121.40	123.10
6111	NYSE	AMG	Mon, Mar 7, 2022	127.34	128.87	122.46	122.48
6110	NYSE	AMG	Fri, Mar 4, 2022	130.56	131.08	127.93	129.17
6109	NYSE	AMG	Thu, Mar 3, 2022	136.65	138.08	131.13	133.16
6108	NYSE	AMG	Wed, Mar 2, 2022	131.37	137.46	130.87	136.15
6107	NYSE	AMG	Tue, Mar 1, 2022	136.98	137.30	128.68	129.94
6106	NYSE	AMG	Mon, Feb 28, 2022	137.70	140.76	136.79	138.36
6105	NYSE	AMG	Fri, Feb 25, 2022	137.48	141.95	137.48	141.76
6104	NYSE	AMG	Thu, Feb 24, 2022	131.83	137.16	128.39	136.81
6103	NYSE	AMG	Wed, Feb 23, 2022	139.03	139.36	134.39	134.58
6102	NYSE	AMG	Tue, Feb 22, 2022	139.43	141.26	135.91	137.64
6101	NYSE	AMG	Fri, Feb 18, 2022	141.83	142.89	140.31	141.54
6100	NYSE	AMG	Thu, Feb 17, 2022	145.47	145.50	140.86	141.30
6099	NYSE	AMG	Wed, Feb 16, 2022	145.23	148.84	145.21	147.65
6098	NYSE	AMG	Tue, Feb 15, 2022	143.08	146.18	142.64	144.82
6097	NYSE	AMG	Mon, Feb 14, 2022	142.48	144.42	138.69	140.94
6096	NYSE	AMG	Fri, Feb 11, 2022	146.91	147.74	141.40	142.48
6095	NYSE	AMG	Thu, Feb 10, 2022	145.18	150.96	145.01	146.62
6094	NYSE	AMG	Wed, Feb 9, 2022	147.73	150.76	147.50	148.11
6093	NYSE	AMG	Tue, Feb 8, 2022	145.15	148.25	145.15	147.24
6092	NYSE	AMG	Mon, Feb 7, 2022	148.41	150.42	143.99	146.12
6091	NYSE	AMG	Fri, Feb 4, 2022	144.34	148.35	141.54	146.61
6090	NYSE	AMG	Thu, Feb 3, 2022	147.74	149.10	143.57	144.13
6089	NYSE	AMG	Wed, Feb 2, 2022	148.46	149.41	145.52	148.70
6088	NYSE	AMG	Tue, Feb 1, 2022	147.17	149.67	145.11	147.91
6087	NYSE	AMG	Mon, Jan 31, 2022	139.37	146.68	139.37	146.21
6086	NYSE	AMG	Fri, Jan 28, 2022	139.47	140.73	135.35	140.65
6085	NYSE	AMG	Thu, Jan 27, 2022	142.52	144.70	137.30	138.44
6084	NYSE	AMG	Wed, Jan 26, 2022	142.42	145.98	139.64	140.87
6083	NYSE	AMG	Tue, Jan 25, 2022	136.83	142.56	133.48	140.24
6082	NYSE	AMG	Mon, Jan 24, 2022	137.36	140.65	133.59	139.00
6081	NYSE	AMG	Fri, Jan 21, 2022	146.77	146.77	140.59	140.60
6080	NYSE	AMG	Thu, Jan 20, 2022	149.51	153.12	146.85	147.13
6079	NYSE	AMG	Wed, Jan 19, 2022	154.04	154.18	148.36	148.39
6078	NYSE	AMG	Tue, Jan 18, 2022	153.96	155.01	152.24	152.54
6077	NYSE	AMG	Fri, Jan 14, 2022	156.77	157.59	153.87	156.50
6076	NYSE	AMG	Thu, Jan 13, 2022	161.31	162.99	157.31	158.11
6075	NYSE	AMG	Wed, Jan 12, 2022	166.10	167.74	161.29	161.61
6074	NYSE	AMG	Tue, Jan 11, 2022	162.51	165.11	160.50	165.02
6073	NYSE	AMG	Mon, Jan 10, 2022	162.69	162.84	157.43	160.52
6072	NYSE	AMG	Fri, Jan 7, 2022	161.42	165.24	161.42	164.01
6071	NYSE	AMG	Thu, Jan 6, 2022	162.27	163.25	157.68	161.87
6070	NYSE	AMG	Wed, Jan 5, 2022	168.32	171.39	160.12	160.35
6069	NYSE	AMG	Tue, Jan 4, 2022	164.14	167.64	164.14	166.83
6068	NYSE	AMG	Mon, Jan 3, 2022	165.93	166.25	160.11	162.38
6067	NYSE	AMG	Fri, Dec 31, 2021	164.99	167.24	163.92	164.51
6066	NYSE	AMG	Thu, Dec 30, 2021	165.12	166.82	164.72	164.83
6065	NYSE	AMG	Wed, Dec 29, 2021	165.73	166.71	164.69	165.58
6064	NYSE	AMG	Tue, Dec 28, 2021	166.10	168.51	165.80	166.09
6063	NYSE	AMG	Mon, Dec 27, 2021	161.80	166.82	160.55	166.79
6062	NYSE	AMG	Thu, Dec 23, 2021	160.31	162.76	159.19	160.79
6061	NYSE	AMG	Wed, Dec 22, 2021	157.57	160.95	156.73	159.68
6060	NYSE	AMG	Tue, Dec 21, 2021	156.41	158.44	155.39	157.47
6059	NYSE	AMG	Mon, Dec 20, 2021	157.13	157.39	151.33	154.35
6058	NYSE	AMG	Fri, Dec 17, 2021	164.54	164.54	160.35	160.54
6057	NYSE	AMG	Thu, Dec 16, 2021	163.87	168.11	162.49	164.88
6056	NYSE	AMG	Wed, Dec 15, 2021	161.18	163.13	159.27	163.02
6055	NYSE	AMG	Tue, Dec 14, 2021	161.40	165.75	160.18	161.17
6054	NYSE	AMG	Mon, Dec 13, 2021	165.85	165.85	161.54	161.67
6053	NYSE	AMG	Fri, Dec 10, 2021	168.38	170.15	163.48	165.42
6052	NYSE	AMG	Thu, Dec 9, 2021	169.59	171.39	167.57	167.67
6051	NYSE	AMG	Wed, Dec 8, 2021	172.11	173.23	170.30	171.52
6050	NYSE	AMG	Tue, Dec 7, 2021	169.69	173.19	168.53	171.56
6049	NYSE	AMG	Mon, Dec 6, 2021	169.63	169.69	165.66	165.80
6048	NYSE	AMG	Fri, Dec 3, 2021	172.11	172.89	164.20	165.98
6047	NYSE	AMG	Thu, Dec 2, 2021	167.11	173.65	167.11	171.17
6046	NYSE	AMG	Wed, Dec 1, 2021	174.00	176.75	167.24	167.42
6045	NYSE	AMG	Tue, Nov 30, 2021	173.12	176.51	170.13	170.13
6044	NYSE	AMG	Mon, Nov 29, 2021	173.28	175.68	170.01	175.06
6043	NYSE	AMG	Fri, Nov 26, 2021	169.99	171.17	166.74	170.19
6042	NYSE	AMG	Wed, Nov 24, 2021	176.08	178.10	175.12	176.14
6041	NYSE	AMG	Tue, Nov 23, 2021	174.18	178.10	172.61	177.90
6040	NYSE	AMG	Mon, Nov 22, 2021	176.26	178.16	173.19	174.26
6039	NYSE	AMG	Fri, Nov 19, 2021	174.54	176.14	173.84	174.22
6038	NYSE	AMG	Thu, Nov 18, 2021	178.12	178.35	175.63	176.30
6037	NYSE	AMG	Wed, Nov 17, 2021	178.34	179.50	175.52	177.19
6036	NYSE	AMG	Tue, Nov 16, 2021	182.48	182.84	179.95	180.37
6035	NYSE	AMG	Mon, Nov 15, 2021	186.21	186.94	182.92	183.28
6034	NYSE	AMG	Fri, Nov 12, 2021	183.70	185.28	182.78	184.94
6033	NYSE	AMG	Thu, Nov 11, 2021	182.13	183.78	179.83	182.81
6032	NYSE	AMG	Wed, Nov 10, 2021	183.88	184.42	179.80	180.97
6031	NYSE	AMG	Tue, Nov 9, 2021	184.26	185.65	181.98	185.64
6030	NYSE	AMG	Mon, Nov 8, 2021	188.18	189.50	183.25	185.12
6029	NYSE	AMG	Fri, Nov 5, 2021	188.59	191.53	185.01	186.04
6028	NYSE	AMG	Thu, Nov 4, 2021	190.27	191.62	184.56	185.87
6027	NYSE	AMG	Wed, Nov 3, 2021	189.06	191.48	187.60	190.34
6026	NYSE	AMG	Tue, Nov 2, 2021	188.06	189.08	182.50	188.15
6025	NYSE	AMG	Mon, Nov 1, 2021	171.50	189.29	170.06	185.84
6024	NYSE	AMG	Fri, Oct 29, 2021	167.06	171.13	167.06	167.88
6023	NYSE	AMG	Thu, Oct 28, 2021	160.43	168.58	160.43	167.53
6022	NYSE	AMG	Wed, Oct 27, 2021	163.73	165.24	159.60	159.91
6021	NYSE	AMG	Tue, Oct 26, 2021	167.55	168.68	164.87	164.94
6020	NYSE	AMG	Mon, Oct 25, 2021	166.89	167.04	164.61	166.79
6019	NYSE	AMG	Fri, Oct 22, 2021	165.99	167.73	164.36	165.67
6018	NYSE	AMG	Thu, Oct 21, 2021	163.89	164.89	163.25	164.76
6017	NYSE	AMG	Wed, Oct 20, 2021	162.02	165.26	161.27	164.17
6016	NYSE	AMG	Tue, Oct 19, 2021	160.98	162.08	159.11	161.30
6015	NYSE	AMG	Mon, Oct 18, 2021	158.92	160.17	157.34	159.33
6014	NYSE	AMG	Fri, Oct 15, 2021	160.41	162.27	159.64	160.04
6013	NYSE	AMG	Thu, Oct 14, 2021	154.59	158.97	153.16	158.86
6012	NYSE	AMG	Wed, Oct 13, 2021	149.11	152.70	147.55	151.93
6011	NYSE	AMG	Tue, Oct 12, 2021	149.81	151.38	147.32	147.82
6010	NYSE	AMG	Mon, Oct 11, 2021	153.23	154.92	149.96	149.99
6009	NYSE	AMG	Fri, Oct 8, 2021	153.46	154.99	152.31	152.98
6008	NYSE	AMG	Thu, Oct 7, 2021	153.87	155.90	152.84	153.10
6007	NYSE	AMG	Wed, Oct 6, 2021	150.30	152.89	147.12	151.38
6006	NYSE	AMG	Tue, Oct 5, 2021	150.36	154.08	149.90	152.46
6005	NYSE	AMG	Mon, Oct 4, 2021	151.94	154.70	147.83	149.57
6004	NYSE	AMG	Fri, Oct 1, 2021	151.40	154.82	150.94	153.28
6003	NYSE	AMG	Thu, Sep 30, 2021	154.90	155.94	150.94	151.09
6002	NYSE	AMG	Wed, Sep 29, 2021	154.38	156.29	151.15	153.37
6001	NYSE	AMG	Tue, Sep 28, 2021	158.58	159.35	152.98	153.38
6000	NYSE	AMG	Mon, Sep 27, 2021	156.83	159.58	155.82	158.77
5999	NYSE	AMG	Fri, Sep 24, 2021	154.64	156.99	154.04	156.41
5998	NYSE	AMG	Thu, Sep 23, 2021	151.34	157.13	150.70	155.57
5997	NYSE	AMG	Wed, Sep 22, 2021	149.09	152.64	147.72	150.18
5996	NYSE	AMG	Tue, Sep 21, 2021	151.13	151.13	146.18	147.13
5995	NYSE	AMG	Mon, Sep 20, 2021	155.50	156.85	147.87	149.64
5994	NYSE	AMG	Fri, Sep 17, 2021	159.85	161.69	159.06	160.42
5993	NYSE	AMG	Thu, Sep 16, 2021	162.29	162.51	158.99	159.72
5992	NYSE	AMG	Wed, Sep 15, 2021	158.98	162.42	157.59	161.94
5991	NYSE	AMG	Tue, Sep 14, 2021	160.58	161.68	157.25	157.77
5990	NYSE	AMG	Mon, Sep 13, 2021	161.84	164.76	159.37	160.71
5989	NYSE	AMG	Fri, Sep 10, 2021	163.66	166.10	160.13	160.52
5988	NYSE	AMG	Thu, Sep 9, 2021	162.10	165.59	162.02	163.08
5987	NYSE	AMG	Wed, Sep 8, 2021	161.95	163.74	160.15	162.92
5986	NYSE	AMG	Tue, Sep 7, 2021	167.02	167.02	162.10	162.41
5985	NYSE	AMG	Fri, Sep 3, 2021	166.77	167.76	164.55	166.70
5984	NYSE	AMG	Thu, Sep 2, 2021	167.92	168.48	166.58	166.97
5983	NYSE	AMG	Wed, Sep 1, 2021	170.82	171.31	166.31	167.37
5982	NYSE	AMG	Tue, Aug 31, 2021	170.87	172.13	169.65	170.11
5981	NYSE	AMG	Mon, Aug 30, 2021	175.65	175.65	171.33	171.36
5980	NYSE	AMG	Fri, Aug 27, 2021	169.31	174.44	169.31	174.31
5979	NYSE	AMG	Thu, Aug 26, 2021	170.35	171.03	168.29	168.39
5978	NYSE	AMG	Wed, Aug 25, 2021	165.89	171.33	164.80	169.83
5977	NYSE	AMG	Tue, Aug 24, 2021	163.23	165.85	163.08	165.52
5976	NYSE	AMG	Mon, Aug 23, 2021	162.90	163.92	161.45	162.83
5975	NYSE	AMG	Fri, Aug 20, 2021	158.25	161.44	157.93	161.21
5974	NYSE	AMG	Thu, Aug 19, 2021	159.26	160.65	156.87	158.49
5973	NYSE	AMG	Wed, Aug 18, 2021	163.35	165.33	161.87	162.10
5972	NYSE	AMG	Tue, Aug 17, 2021	167.53	167.68	161.47	164.44
5971	NYSE	AMG	Mon, Aug 16, 2021	167.50	169.08	165.51	168.70
5970	NYSE	AMG	Fri, Aug 13, 2021	171.03	171.60	168.86	169.20
5969	NYSE	AMG	Thu, Aug 12, 2021	171.41	171.41	167.37	170.48
5968	NYSE	AMG	Wed, Aug 11, 2021	169.04	170.88	166.53	170.08
5967	NYSE	AMG	Tue, Aug 10, 2021	164.39	167.80	163.79	167.01
5966	NYSE	AMG	Mon, Aug 9, 2021	163.71	166.14	162.97	164.78
5965	NYSE	AMG	Fri, Aug 6, 2021	166.73	168.76	164.11	164.61
5964	NYSE	AMG	Thu, Aug 5, 2021	161.72	165.15	161.72	165.09
5963	NYSE	AMG	Wed, Aug 4, 2021	160.02	163.38	160.00	160.94
5962	NYSE	AMG	Tue, Aug 3, 2021	161.70	162.46	157.86	162.27
5961	NYSE	AMG	Mon, Aug 2, 2021	160.29	163.17	158.20	159.87
5960	NYSE	AMG	Fri, Jul 30, 2021	157.36	160.74	157.15	158.44
5959	NYSE	AMG	Thu, Jul 29, 2021	156.65	159.68	155.14	158.83
5958	NYSE	AMG	Wed, Jul 28, 2021	164.14	165.83	153.49	155.83
5957	NYSE	AMG	Tue, Jul 27, 2021	167.89	169.95	165.35	167.60
5956	NYSE	AMG	Mon, Jul 26, 2021	166.39	169.90	166.31	169.42
5955	NYSE	AMG	Fri, Jul 23, 2021	167.12	168.51	165.23	167.22
5954	NYSE	AMG	Thu, Jul 22, 2021	169.09	169.09	164.98	165.88
5953	NYSE	AMG	Wed, Jul 21, 2021	168.26	170.64	167.96	170.00
5952	NYSE	AMG	Tue, Jul 20, 2021	162.12	168.12	162.06	166.62
5951	NYSE	AMG	Mon, Jul 19, 2021	161.72	163.74	159.08	161.27
5950	NYSE	AMG	Fri, Jul 16, 2021	170.12	170.44	166.22	166.34
5949	NYSE	AMG	Thu, Jul 15, 2021	167.95	170.01	166.72	168.75
5948	NYSE	AMG	Wed, Jul 14, 2021	174.41	174.80	168.02	169.17
5947	NYSE	AMG	Tue, Jul 13, 2021	178.86	179.81	174.19	174.33
5946	NYSE	AMG	Mon, Jul 12, 2021	178.27	180.97	176.82	179.87
5945	NYSE	AMG	Fri, Jul 9, 2021	174.14	176.81	173.57	176.78
5944	NYSE	AMG	Thu, Jul 8, 2021	172.43	173.50	166.13	170.56
5943	NYSE	AMG	Wed, Jul 7, 2021	167.62	176.98	167.54	175.71
5942	NYSE	AMG	Tue, Jul 6, 2021	156.00	168.75	155.25	166.80
5941	NYSE	AMG	Fri, Jul 2, 2021	156.51	157.24	155.09	155.94
5940	NYSE	AMG	Thu, Jul 1, 2021	155.61	156.51	153.99	156.39
5939	NYSE	AMG	Wed, Jun 30, 2021	153.19	155.00	152.76	154.21
5938	NYSE	AMG	Tue, Jun 29, 2021	154.98	155.55	153.39	154.24
5937	NYSE	AMG	Mon, Jun 28, 2021	156.22	156.22	151.87	153.68
5936	NYSE	AMG	Fri, Jun 25, 2021	154.72	158.78	154.72	157.02
5935	NYSE	AMG	Thu, Jun 24, 2021	153.54	154.52	151.14	154.03
5934	NYSE	AMG	Wed, Jun 23, 2021	152.26	153.78	151.98	152.56
5933	NYSE	AMG	Tue, Jun 22, 2021	153.28	154.19	150.52	152.08
5932	NYSE	AMG	Mon, Jun 21, 2021	149.85	153.98	149.00	153.84
5931	NYSE	AMG	Fri, Jun 18, 2021	150.89	153.01	148.14	148.60
5930	NYSE	AMG	Thu, Jun 17, 2021	160.07	160.07	152.38	154.87
5929	NYSE	AMG	Wed, Jun 16, 2021	160.31	160.89	158.01	159.79
5928	NYSE	AMG	Tue, Jun 15, 2021	161.31	162.34	159.36	161.14
5927	NYSE	AMG	Mon, Jun 14, 2021	161.26	161.30	159.65	160.63
5926	NYSE	AMG	Fri, Jun 11, 2021	160.84	162.19	160.55	161.44
5925	NYSE	AMG	Thu, Jun 10, 2021	162.96	163.46	159.35	159.72
5924	NYSE	AMG	Wed, Jun 9, 2021	162.83	162.83	160.16	160.86
5923	NYSE	AMG	Tue, Jun 8, 2021	161.90	164.12	159.82	163.44
5922	NYSE	AMG	Mon, Jun 7, 2021	165.51	166.06	162.08	162.08
5921	NYSE	AMG	Fri, Jun 4, 2021	165.75	166.07	162.20	164.91
5920	NYSE	AMG	Thu, Jun 3, 2021	165.60	168.11	163.94	165.57
5919	NYSE	AMG	Wed, Jun 2, 2021	165.45	167.67	164.09	166.30
5918	NYSE	AMG	Tue, Jun 1, 2021	165.79	166.40	163.73	164.99
5917	NYSE	AMG	Fri, May 28, 2021	166.48	166.48	163.27	164.00
5916	NYSE	AMG	Thu, May 27, 2021	162.36	166.41	161.49	165.93
5915	NYSE	AMG	Wed, May 26, 2021	158.22	161.42	158.22	160.56
5914	NYSE	AMG	Tue, May 25, 2021	158.01	160.06	156.97	158.00
5913	NYSE	AMG	Mon, May 24, 2021	159.10	159.10	155.80	157.55
5912	NYSE	AMG	Fri, May 21, 2021	156.98	159.31	156.52	157.74
5911	NYSE	AMG	Thu, May 20, 2021	156.72	157.21	153.85	155.81
5910	NYSE	AMG	Wed, May 19, 2021	156.58	159.00	153.14	155.96
5909	NYSE	AMG	Tue, May 18, 2021	161.11	161.24	158.87	159.07
5908	NYSE	AMG	Mon, May 17, 2021	163.92	164.69	159.60	160.80
5907	NYSE	AMG	Fri, May 14, 2021	163.11	165.18	161.61	164.40
5906	NYSE	AMG	Thu, May 13, 2021	158.56	163.43	158.37	161.73
5905	NYSE	AMG	Wed, May 12, 2021	169.14	171.11	158.72	158.87
5904	NYSE	AMG	Tue, May 11, 2021	170.90	173.94	167.86	169.58
5903	NYSE	AMG	Mon, May 10, 2021	173.71	176.84	172.77	174.17
5902	NYSE	AMG	Fri, May 7, 2021	173.77	176.11	172.67	173.56
5901	NYSE	AMG	Thu, May 6, 2021	170.02	175.15	166.97	174.86
5900	NYSE	AMG	Wed, May 5, 2021	164.98	169.79	163.35	168.58
5899	NYSE	AMG	Tue, May 4, 2021	160.92	163.28	158.10	163.00
5898	NYSE	AMG	Mon, May 3, 2021	160.19	164.05	157.20	161.41
5897	NYSE	AMG	Fri, Apr 30, 2021	165.86	165.86	158.51	161.17
5896	NYSE	AMG	Thu, Apr 29, 2021	160.87	164.80	159.40	163.98
5895	NYSE	AMG	Wed, Apr 28, 2021	161.14	161.14	158.87	159.50
5894	NYSE	AMG	Tue, Apr 27, 2021	158.09	161.21	156.93	160.95
5893	NYSE	AMG	Mon, Apr 26, 2021	159.34	161.62	157.54	158.09
5892	NYSE	AMG	Fri, Apr 23, 2021	156.23	159.38	156.23	158.14
5891	NYSE	AMG	Thu, Apr 22, 2021	159.00	159.14	154.28	155.64
5890	NYSE	AMG	Wed, Apr 21, 2021	154.01	158.45	153.51	158.07
5889	NYSE	AMG	Tue, Apr 20, 2021	156.46	156.65	152.54	154.85
5888	NYSE	AMG	Mon, Apr 19, 2021	157.41	157.54	155.52	156.92
5887	NYSE	AMG	Fri, Apr 16, 2021	158.26	158.74	157.08	157.50
5886	NYSE	AMG	Thu, Apr 15, 2021	158.54	158.93	156.94	157.81
5885	NYSE	AMG	Wed, Apr 14, 2021	155.43	159.09	155.43	156.78
5884	NYSE	AMG	Tue, Apr 13, 2021	159.28	159.28	154.59	154.86
5883	NYSE	AMG	Mon, Apr 12, 2021	156.43	159.06	155.64	158.63
5882	NYSE	AMG	Fri, Apr 9, 2021	154.34	156.84	153.89	155.63
5881	NYSE	AMG	Thu, Apr 8, 2021	154.69	154.69	151.53	154.14
5880	NYSE	AMG	Wed, Apr 7, 2021	154.31	154.68	152.18	153.81
5879	NYSE	AMG	Tue, Apr 6, 2021	154.65	155.71	153.66	154.68
5878	NYSE	AMG	Mon, Apr 5, 2021	153.69	155.72	153.36	154.41
5877	NYSE	AMG	Thu, Apr 1, 2021	149.94	152.48	148.97	152.29
5876	NYSE	AMG	Wed, Mar 31, 2021	148.84	151.49	148.01	149.03
5875	NYSE	AMG	Tue, Mar 30, 2021	147.21	149.94	146.89	148.98
5874	NYSE	AMG	Mon, Mar 29, 2021	150.19	153.55	146.95	147.05
5873	NYSE	AMG	Fri, Mar 26, 2021	149.40	152.17	148.48	152.06
5872	NYSE	AMG	Thu, Mar 25, 2021	144.14	149.08	142.30	148.39
5871	NYSE	AMG	Wed, Mar 24, 2021	147.02	148.74	144.69	145.16
5870	NYSE	AMG	Tue, Mar 23, 2021	147.41	148.28	143.44	145.03
5869	NYSE	AMG	Mon, Mar 22, 2021	148.88	150.49	146.27	148.82
5868	NYSE	AMG	Fri, Mar 19, 2021	146.32	150.10	145.82	149.12
5867	NYSE	AMG	Thu, Mar 18, 2021	150.15	150.15	146.45	146.97
5866	NYSE	AMG	Wed, Mar 17, 2021	148.48	150.17	146.74	149.89
5865	NYSE	AMG	Tue, Mar 16, 2021	149.70	149.70	146.88	147.74
5864	NYSE	AMG	Mon, Mar 15, 2021	144.95	149.50	144.50	149.46
5863	NYSE	AMG	Fri, Mar 12, 2021	145.97	148.15	144.14	145.35
5862	NYSE	AMG	Thu, Mar 11, 2021	141.60	145.60	141.15	145.11
5861	NYSE	AMG	Wed, Mar 10, 2021	138.47	142.57	138.47	140.89
5860	NYSE	AMG	Tue, Mar 9, 2021	140.17	141.43	137.48	137.51
5859	NYSE	AMG	Mon, Mar 8, 2021	140.84	140.85	138.10	138.95
5858	NYSE	AMG	Fri, Mar 5, 2021	137.24	140.32	132.90	139.31
5857	NYSE	AMG	Thu, Mar 4, 2021	136.66	138.83	132.62	135.04
5856	NYSE	AMG	Wed, Mar 3, 2021	139.49	142.52	137.10	137.22
5855	NYSE	AMG	Tue, Mar 2, 2021	141.82	142.68	138.97	139.50
5854	NYSE	AMG	Mon, Mar 1, 2021	142.99	145.06	142.08	142.40
5853	NYSE	AMG	Fri, Feb 26, 2021	142.01	142.98	137.41	139.97
5852	NYSE	AMG	Thu, Feb 25, 2021	148.01	148.50	142.47	142.50
5851	NYSE	AMG	Wed, Feb 24, 2021	144.19	147.78	143.09	147.60
5850	NYSE	AMG	Tue, Feb 23, 2021	142.12	143.89	138.09	143.23
5849	NYSE	AMG	Mon, Feb 22, 2021	140.89	144.60	140.89	143.06
5848	NYSE	AMG	Fri, Feb 19, 2021	139.99	143.02	139.05	142.45
5847	NYSE	AMG	Thu, Feb 18, 2021	143.59	146.01	138.19	138.67
5846	NYSE	AMG	Wed, Feb 17, 2021	145.20	145.45	142.79	144.38
5845	NYSE	AMG	Tue, Feb 16, 2021	148.63	148.99	145.64	146.00
5844	NYSE	AMG	Fri, Feb 12, 2021	145.49	148.37	144.78	147.90
5843	NYSE	AMG	Thu, Feb 11, 2021	145.35	148.01	144.00	145.17
5842	NYSE	AMG	Wed, Feb 10, 2021	145.53	147.38	142.19	144.37
5841	NYSE	AMG	Tue, Feb 9, 2021	135.99	143.24	133.98	142.12
5840	NYSE	AMG	Mon, Feb 8, 2021	118.27	132.78	118.27	132.10
5839	NYSE	AMG	Fri, Feb 5, 2021	114.17	114.82	112.36	112.41
5838	NYSE	AMG	Thu, Feb 4, 2021	112.61	112.96	111.68	112.94
5837	NYSE	AMG	Wed, Feb 3, 2021	111.50	112.66	110.42	112.31
5836	NYSE	AMG	Tue, Feb 2, 2021	114.71	115.39	111.74	111.99
5835	NYSE	AMG	Mon, Feb 1, 2021	111.17	113.77	110.25	113.50
5834	NYSE	AMG	Fri, Jan 29, 2021	113.00	114.23	110.02	110.19
5833	NYSE	AMG	Thu, Jan 28, 2021	115.44	118.03	113.53	113.86
5832	NYSE	AMG	Wed, Jan 27, 2021	114.45	120.12	113.91	115.29
5831	NYSE	AMG	Tue, Jan 26, 2021	114.47	116.42	114.39	115.60
5830	NYSE	AMG	Mon, Jan 25, 2021	112.12	114.94	111.82	113.68
5829	NYSE	AMG	Fri, Jan 22, 2021	111.53	113.36	111.38	113.11
5828	NYSE	AMG	Thu, Jan 21, 2021	113.84	115.20	112.59	112.61
5827	NYSE	AMG	Wed, Jan 20, 2021	112.42	113.84	111.71	113.60
5826	NYSE	AMG	Tue, Jan 19, 2021	110.92	112.15	109.64	112.10
5825	NYSE	AMG	Fri, Jan 15, 2021	108.78	110.71	107.97	110.32
5824	NYSE	AMG	Thu, Jan 14, 2021	109.44	111.40	108.84	110.91
5823	NYSE	AMG	Wed, Jan 13, 2021	108.70	109.76	107.75	109.00
5822	NYSE	AMG	Tue, Jan 12, 2021	107.98	110.43	107.66	108.79
5821	NYSE	AMG	Mon, Jan 11, 2021	105.55	107.56	105.55	107.17
5820	NYSE	AMG	Fri, Jan 8, 2021	106.82	106.86	104.84	106.25
5819	NYSE	AMG	Thu, Jan 7, 2021	106.01	106.97	105.36	105.76
5818	NYSE	AMG	Wed, Jan 6, 2021	102.86	106.77	102.86	104.96
5817	NYSE	AMG	Tue, Jan 5, 2021	99.67	101.65	99.28	100.91
5816	NYSE	AMG	Mon, Jan 4, 2021	101.75	102.94	98.88	99.11
5815	NYSE	AMG	Thu, Dec 31, 2020	100.52	102.11	99.71	101.70
5814	NYSE	AMG	Wed, Dec 30, 2020	100.58	102.35	100.29	100.94
5813	NYSE	AMG	Tue, Dec 29, 2020	101.64	101.75	100.30	100.56
5812	NYSE	AMG	Mon, Dec 28, 2020	102.40	103.34	101.40	101.57
5811	NYSE	AMG	Thu, Dec 24, 2020	102.32	102.32	100.69	101.74
5810	NYSE	AMG	Wed, Dec 23, 2020	99.83	102.79	99.83	101.60
5809	NYSE	AMG	Tue, Dec 22, 2020	101.09	101.09	98.86	99.41
5808	NYSE	AMG	Mon, Dec 21, 2020	99.78	101.60	98.33	101.22
5807	NYSE	AMG	Fri, Dec 18, 2020	100.34	101.28	99.17	100.20
5806	NYSE	AMG	Thu, Dec 17, 2020	99.40	100.54	98.66	100.07
5805	NYSE	AMG	Wed, Dec 16, 2020	99.17	99.29	98.40	99.20
5804	NYSE	AMG	Tue, Dec 15, 2020	97.27	98.38	96.03	98.27
5803	NYSE	AMG	Mon, Dec 14, 2020	98.43	98.91	96.32	96.40
5802	NYSE	AMG	Fri, Dec 11, 2020	97.22	97.77	95.75	97.18
5801	NYSE	AMG	Thu, Dec 10, 2020	97.03	98.36	96.21	98.31
5800	NYSE	AMG	Wed, Dec 9, 2020	98.16	99.03	96.03	98.32
5799	NYSE	AMG	Tue, Dec 8, 2020	94.47	98.26	94.47	97.68
5798	NYSE	AMG	Mon, Dec 7, 2020	95.27	95.79	94.19	95.50
5797	NYSE	AMG	Fri, Dec 4, 2020	93.30	95.52	92.57	95.32
5796	NYSE	AMG	Thu, Dec 3, 2020	90.23	95.39	90.23	93.25
5795	NYSE	AMG	Wed, Dec 2, 2020	88.45	90.06	88.00	90.06
5794	NYSE	AMG	Tue, Dec 1, 2020	89.00	89.76	88.13	88.74
5793	NYSE	AMG	Mon, Nov 30, 2020	90.51	91.34	86.94	87.12
5792	NYSE	AMG	Fri, Nov 27, 2020	90.93	92.04	89.51	91.13
5791	NYSE	AMG	Wed, Nov 25, 2020	90.93	91.14	89.67	90.79
5790	NYSE	AMG	Tue, Nov 24, 2020	88.18	91.62	87.45	91.40
5789	NYSE	AMG	Mon, Nov 23, 2020	86.31	87.45	85.92	86.97
5788	NYSE	AMG	Fri, Nov 20, 2020	85.37	85.70	84.18	85.08
5787	NYSE	AMG	Thu, Nov 19, 2020	85.97	86.59	84.31	85.68
5786	NYSE	AMG	Wed, Nov 18, 2020	89.70	89.88	86.53	86.64
5785	NYSE	AMG	Tue, Nov 17, 2020	87.54	89.23	87.13	88.95
5784	NYSE	AMG	Mon, Nov 16, 2020	89.07	89.45	87.42	88.80
5783	NYSE	AMG	Fri, Nov 13, 2020	85.03	86.81	84.19	86.57
5782	NYSE	AMG	Thu, Nov 12, 2020	84.41	85.65	83.06	84.55
5781	NYSE	AMG	Wed, Nov 11, 2020	86.48	86.49	84.56	85.08
5780	NYSE	AMG	Tue, Nov 10, 2020	84.26	85.79	83.73	85.50
5779	NYSE	AMG	Mon, Nov 9, 2020	84.91	86.85	83.02	83.91
5778	NYSE	AMG	Fri, Nov 6, 2020	81.09	81.10	79.01	79.44
5777	NYSE	AMG	Thu, Nov 5, 2020	78.59	82.01	78.59	81.09
5776	NYSE	AMG	Wed, Nov 4, 2020	76.50	79.33	75.31	77.92
5775	NYSE	AMG	Tue, Nov 3, 2020	78.15	79.47	77.62	78.70
5774	NYSE	AMG	Mon, Nov 2, 2020	76.15	77.01	75.26	76.51
5773	NYSE	AMG	Fri, Oct 30, 2020	74.30	75.51	73.36	75.37
5772	NYSE	AMG	Thu, Oct 29, 2020	73.50	75.21	71.76	74.51
5771	NYSE	AMG	Wed, Oct 28, 2020	75.31	75.82	73.74	74.11
5770	NYSE	AMG	Tue, Oct 27, 2020	79.13	79.19	76.80	76.89
5769	NYSE	AMG	Mon, Oct 26, 2020	79.26	80.23	76.45	78.77
5768	NYSE	AMG	Fri, Oct 23, 2020	79.90	80.37	78.85	79.40
5767	NYSE	AMG	Thu, Oct 22, 2020	78.20	79.69	77.84	79.05
5766	NYSE	AMG	Wed, Oct 21, 2020	78.77	79.55	77.90	78.28
5765	NYSE	AMG	Tue, Oct 20, 2020	77.57	79.52	77.45	78.95
5764	NYSE	AMG	Mon, Oct 19, 2020	78.78	79.44	77.34	77.48
5763	NYSE	AMG	Fri, Oct 16, 2020	80.10	80.21	78.22	78.32
5762	NYSE	AMG	Thu, Oct 15, 2020	77.06	80.03	77.02	79.88
5761	NYSE	AMG	Wed, Oct 14, 2020	76.72	79.10	76.72	78.32
5760	NYSE	AMG	Tue, Oct 13, 2020	76.32	77.80	75.89	76.82
5759	NYSE	AMG	Mon, Oct 12, 2020	76.45	77.56	76.45	76.99
5758	NYSE	AMG	Fri, Oct 9, 2020	76.50	77.28	75.55	76.41
5757	NYSE	AMG	Thu, Oct 8, 2020	74.14	76.27	73.78	76.25
5756	NYSE	AMG	Wed, Oct 7, 2020	72.41	74.29	72.41	73.02
5755	NYSE	AMG	Tue, Oct 6, 2020	71.98	73.56	70.73	71.61
5754	NYSE	AMG	Mon, Oct 5, 2020	70.16	71.33	69.84	71.14
5753	NYSE	AMG	Fri, Oct 2, 2020	66.43	69.94	66.43	69.10
5752	NYSE	AMG	Thu, Oct 1, 2020	68.89	69.11	67.02	67.47
5751	NYSE	AMG	Wed, Sep 30, 2020	68.44	69.56	67.53	68.38
5750	NYSE	AMG	Tue, Sep 29, 2020	68.08	68.24	66.95	68.01
5749	NYSE	AMG	Mon, Sep 28, 2020	65.76	68.56	65.72	68.05
5748	NYSE	AMG	Fri, Sep 25, 2020	63.14	65.17	62.95	64.73
5747	NYSE	AMG	Thu, Sep 24, 2020	62.97	64.52	62.19	63.68
5746	NYSE	AMG	Wed, Sep 23, 2020	64.76	66.04	63.33	63.38
5745	NYSE	AMG	Tue, Sep 22, 2020	64.98	66.11	63.81	64.74
5744	NYSE	AMG	Mon, Sep 21, 2020	65.88	67.11	64.16	65.15
5743	NYSE	AMG	Fri, Sep 18, 2020	68.47	68.91	67.58	67.74
5742	NYSE	AMG	Thu, Sep 17, 2020	66.96	68.74	66.24	68.69
5741	NYSE	AMG	Wed, Sep 16, 2020	65.52	68.78	65.19	67.79
5740	NYSE	AMG	Tue, Sep 15, 2020	66.08	66.53	65.23	65.29
5739	NYSE	AMG	Mon, Sep 14, 2020	67.41	67.62	65.91	65.97
5738	NYSE	AMG	Fri, Sep 11, 2020	66.08	67.29	65.72	66.52
5737	NYSE	AMG	Thu, Sep 10, 2020	69.19	69.34	65.65	65.98
5736	NYSE	AMG	Wed, Sep 9, 2020	68.43	69.27	67.26	68.52
5735	NYSE	AMG	Tue, Sep 8, 2020	70.04	70.04	67.68	68.14
5734	NYSE	AMG	Fri, Sep 4, 2020	72.01	72.35	69.45	70.81
5733	NYSE	AMG	Thu, Sep 3, 2020	71.42	72.17	69.18	70.73
5732	NYSE	AMG	Wed, Sep 2, 2020	69.68	71.49	68.94	71.06
5731	NYSE	AMG	Tue, Sep 1, 2020	68.00	68.35	67.17	68.20
5730	NYSE	AMG	Mon, Aug 31, 2020	70.75	70.75	68.59	68.65
5729	NYSE	AMG	Fri, Aug 28, 2020	71.59	71.59	69.73	70.60
5728	NYSE	AMG	Thu, Aug 27, 2020	70.57	71.98	70.41	71.11
5727	NYSE	AMG	Wed, Aug 26, 2020	70.89	70.89	69.75	70.31
5726	NYSE	AMG	Tue, Aug 25, 2020	71.55	71.97	70.38	71.03
5725	NYSE	AMG	Mon, Aug 24, 2020	69.23	71.49	68.84	71.00
5724	NYSE	AMG	Fri, Aug 21, 2020	68.99	69.28	67.62	68.59
5723	NYSE	AMG	Thu, Aug 20, 2020	70.39	70.63	69.41	69.50
5722	NYSE	AMG	Wed, Aug 19, 2020	72.59	73.49	71.56	71.59
5721	NYSE	AMG	Tue, Aug 18, 2020	72.46	73.41	72.42	72.73
5720	NYSE	AMG	Mon, Aug 17, 2020	72.89	73.06	71.76	72.58
5719	NYSE	AMG	Fri, Aug 14, 2020	71.74	73.17	71.74	72.94
5718	NYSE	AMG	Thu, Aug 13, 2020	72.51	73.51	71.86	72.35
5717	NYSE	AMG	Wed, Aug 12, 2020	75.34	75.76	72.49	73.08
5716	NYSE	AMG	Tue, Aug 11, 2020	74.78	75.87	74.06	74.11
5715	NYSE	AMG	Mon, Aug 10, 2020	72.52	73.36	72.21	73.25
5714	NYSE	AMG	Fri, Aug 7, 2020	69.50	72.25	69.50	72.14
5713	NYSE	AMG	Thu, Aug 6, 2020	70.31	70.93	69.76	69.94
5712	NYSE	AMG	Wed, Aug 5, 2020	68.68	71.18	68.68	70.73
5711	NYSE	AMG	Tue, Aug 4, 2020	67.85	68.52	67.39	68.10
5710	NYSE	AMG	Mon, Aug 3, 2020	69.14	69.14	67.82	68.29
5709	NYSE	AMG	Fri, Jul 31, 2020	68.38	68.90	67.35	68.79
5708	NYSE	AMG	Thu, Jul 30, 2020	68.46	68.71	67.15	68.42
5707	NYSE	AMG	Wed, Jul 29, 2020	70.09	70.09	68.57	69.71
5706	NYSE	AMG	Tue, Jul 28, 2020	70.26	70.87	67.70	69.63
5705	NYSE	AMG	Mon, Jul 27, 2020	70.34	73.01	68.76	71.52
5704	NYSE	AMG	Fri, Jul 24, 2020	72.28	72.98	69.99	70.23
5703	NYSE	AMG	Thu, Jul 23, 2020	71.41	72.88	71.41	72.30
5702	NYSE	AMG	Wed, Jul 22, 2020	72.42	73.62	71.52	71.99
5701	NYSE	AMG	Tue, Jul 21, 2020	70.39	73.36	70.00	73.15
5700	NYSE	AMG	Mon, Jul 20, 2020	70.38	70.69	69.74	69.97
5699	NYSE	AMG	Fri, Jul 17, 2020	71.86	72.69	70.79	71.00
5698	NYSE	AMG	Thu, Jul 16, 2020	71.97	73.92	71.35	72.07
5697	NYSE	AMG	Wed, Jul 15, 2020	71.87	73.33	71.20	72.93
5696	NYSE	AMG	Tue, Jul 14, 2020	72.23	72.23	69.83	70.42
5695	NYSE	AMG	Mon, Jul 13, 2020	73.06	73.73	72.00	72.37
5694	NYSE	AMG	Fri, Jul 10, 2020	69.14	72.23	69.14	72.16
5693	NYSE	AMG	Thu, Jul 9, 2020	72.19	72.37	68.59	69.09
5692	NYSE	AMG	Wed, Jul 8, 2020	72.81	74.39	72.45	72.90
5691	NYSE	AMG	Tue, Jul 7, 2020	73.15	74.22	72.47	72.52
5690	NYSE	AMG	Mon, Jul 6, 2020	74.78	75.58	73.44	74.19
5689	NYSE	AMG	Thu, Jul 2, 2020	73.09	74.16	72.45	72.82
5688	NYSE	AMG	Wed, Jul 1, 2020	74.41	74.68	71.02	71.25
5687	NYSE	AMG	Tue, Jun 30, 2020	71.93	75.04	71.93	74.56
5686	NYSE	AMG	Mon, Jun 29, 2020	72.03	72.93	71.61	72.35
5685	NYSE	AMG	Fri, Jun 26, 2020	73.66	74.23	71.13	71.35
5684	NYSE	AMG	Thu, Jun 25, 2020	72.21	74.97	71.94	74.92
5683	NYSE	AMG	Wed, Jun 24, 2020	73.93	74.42	72.75	73.03
5682	NYSE	AMG	Tue, Jun 23, 2020	76.12	76.27	74.76	75.01
5681	NYSE	AMG	Mon, Jun 22, 2020	74.43	75.54	73.21	74.86
5680	NYSE	AMG	Fri, Jun 19, 2020	75.72	76.22	73.73	75.23
5679	NYSE	AMG	Thu, Jun 18, 2020	73.31	75.25	72.72	74.71
5678	NYSE	AMG	Wed, Jun 17, 2020	74.34	75.76	73.50	74.35
5677	NYSE	AMG	Tue, Jun 16, 2020	77.45	77.45	72.95	74.59
5676	NYSE	AMG	Mon, Jun 15, 2020	70.02	74.12	69.72	73.48
5675	NYSE	AMG	Fri, Jun 12, 2020	73.93	73.93	70.56	72.80
5674	NYSE	AMG	Thu, Jun 11, 2020	73.17	74.08	70.18	70.26
5673	NYSE	AMG	Wed, Jun 10, 2020	80.42	80.42	75.79	76.70
5672	NYSE	AMG	Tue, Jun 9, 2020	79.15	81.85	78.92	80.97
5671	NYSE	AMG	Mon, Jun 8, 2020	79.92	81.79	78.75	81.72
5670	NYSE	AMG	Fri, Jun 5, 2020	81.68	82.45	77.67	78.14
5669	NYSE	AMG	Thu, Jun 4, 2020	74.05	76.83	72.56	76.40
5668	NYSE	AMG	Wed, Jun 3, 2020	71.43	75.15	71.28	74.49
5667	NYSE	AMG	Tue, Jun 2, 2020	69.39	69.95	68.06	69.72
5666	NYSE	AMG	Mon, Jun 1, 2020	66.93	68.70	66.43	68.28
5665	NYSE	AMG	Fri, May 29, 2020	67.87	69.26	66.50	66.62
5664	NYSE	AMG	Thu, May 28, 2020	72.33	72.43	68.63	68.89
5663	NYSE	AMG	Wed, May 27, 2020	72.36	73.32	71.17	72.45
5662	NYSE	AMG	Tue, May 26, 2020	66.38	70.79	66.38	69.99
5661	NYSE	AMG	Fri, May 22, 2020	66.65	66.71	64.11	64.46
5660	NYSE	AMG	Thu, May 21, 2020	65.37	67.13	65.37	66.67
5659	NYSE	AMG	Wed, May 20, 2020	66.65	66.91	65.47	65.93
5658	NYSE	AMG	Tue, May 19, 2020	66.05	67.41	64.71	65.09
5657	NYSE	AMG	Mon, May 18, 2020	65.05	67.20	64.90	66.60
5656	NYSE	AMG	Fri, May 15, 2020	60.74	63.53	60.74	62.53
5655	NYSE	AMG	Thu, May 14, 2020	59.12	62.41	56.80	62.17
5654	NYSE	AMG	Wed, May 13, 2020	60.60	60.90	58.35	59.82
5653	NYSE	AMG	Tue, May 12, 2020	66.40	66.40	60.78	60.96
5652	NYSE	AMG	Mon, May 11, 2020	65.37	67.26	64.69	66.20
5651	NYSE	AMG	Fri, May 8, 2020	65.45	66.34	64.57	66.28
5650	NYSE	AMG	Thu, May 7, 2020	64.17	66.37	63.53	64.29
5649	NYSE	AMG	Wed, May 6, 2020	65.28	65.56	62.37	62.66
5648	NYSE	AMG	Tue, May 5, 2020	68.27	68.61	64.81	64.90
5647	NYSE	AMG	Mon, May 4, 2020	64.30	66.16	63.39	65.84
5646	NYSE	AMG	Fri, May 1, 2020	68.02	68.41	64.32	64.97
5645	NYSE	AMG	Thu, Apr 30, 2020	68.80	70.72	67.84	69.96
5644	NYSE	AMG	Wed, Apr 29, 2020	70.00	71.67	69.57	70.33
5643	NYSE	AMG	Tue, Apr 28, 2020	69.03	69.74	66.65	68.12
5642	NYSE	AMG	Mon, Apr 27, 2020	62.18	67.62	60.38	66.72
5641	NYSE	AMG	Fri, Apr 24, 2020	61.00	61.36	60.05	60.29
5640	NYSE	AMG	Thu, Apr 23, 2020	61.83	62.78	59.69	60.41
5639	NYSE	AMG	Wed, Apr 22, 2020	62.63	62.63	60.53	61.25
5638	NYSE	AMG	Tue, Apr 21, 2020	59.53	61.44	59.16	61.00
5637	NYSE	AMG	Mon, Apr 20, 2020	61.22	63.76	60.03	61.53
5636	NYSE	AMG	Fri, Apr 17, 2020	62.37	64.13	61.54	62.95
5635	NYSE	AMG	Thu, Apr 16, 2020	59.65	60.89	58.57	59.89
5634	NYSE	AMG	Wed, Apr 15, 2020	60.66	61.00	58.75	59.93
5633	NYSE	AMG	Tue, Apr 14, 2020	65.18	65.23	62.04	63.25
5632	NYSE	AMG	Mon, Apr 13, 2020	67.50	67.55	61.71	62.90
5631	NYSE	AMG	Thu, Apr 9, 2020	66.67	72.54	65.16	66.60
5630	NYSE	AMG	Wed, Apr 8, 2020	63.10	65.55	61.45	65.14
5629	NYSE	AMG	Tue, Apr 7, 2020	64.72	64.72	61.12	62.55
5628	NYSE	AMG	Mon, Apr 6, 2020	58.70	62.21	58.70	61.64
5627	NYSE	AMG	Fri, Apr 3, 2020	56.72	57.21	53.32	55.36
5626	NYSE	AMG	Thu, Apr 2, 2020	56.37	58.91	55.28	56.72
5625	NYSE	AMG	Wed, Apr 1, 2020	55.99	57.75	54.21	56.15
5624	NYSE	AMG	Tue, Mar 31, 2020	60.35	60.75	57.80	59.14
5623	NYSE	AMG	Mon, Mar 30, 2020	56.93	60.63	55.49	60.43
5622	NYSE	AMG	Fri, Mar 27, 2020	54.23	58.30	53.33	56.36
5621	NYSE	AMG	Thu, Mar 26, 2020	52.03	57.62	49.05	56.84
5620	NYSE	AMG	Wed, Mar 25, 2020	50.14	54.88	49.06	51.35
5619	NYSE	AMG	Tue, Mar 24, 2020	48.49	49.85	47.02	49.59
5618	NYSE	AMG	Mon, Mar 23, 2020	47.58	49.38	44.37	45.15
5617	NYSE	AMG	Fri, Mar 20, 2020	55.66	56.74	47.50	48.77
5616	NYSE	AMG	Thu, Mar 19, 2020	58.05	61.30	52.88	55.33
5615	NYSE	AMG	Wed, Mar 18, 2020	54.22	64.40	53.72	58.93
5614	NYSE	AMG	Tue, Mar 17, 2020	54.11	60.49	50.50	59.54
5613	NYSE	AMG	Mon, Mar 16, 2020	47.50	54.23	47.03	52.57
5612	NYSE	AMG	Fri, Mar 13, 2020	54.37	57.20	51.58	57.17
5611	NYSE	AMG	Thu, Mar 12, 2020	55.42	55.42	50.25	50.38
5610	NYSE	AMG	Wed, Mar 11, 2020	64.75	65.12	58.62	61.50
5609	NYSE	AMG	Tue, Mar 10, 2020	65.45	67.42	62.91	66.86
5608	NYSE	AMG	Mon, Mar 9, 2020	65.43	65.60	61.74	62.45
5607	NYSE	AMG	Fri, Mar 6, 2020	67.78	70.86	67.21	70.49
5606	NYSE	AMG	Thu, Mar 5, 2020	72.33	72.79	68.80	70.70
5605	NYSE	AMG	Wed, Mar 4, 2020	74.92	75.63	73.20	75.42
5604	NYSE	AMG	Tue, Mar 3, 2020	78.49	78.49	72.74	73.81
5603	NYSE	AMG	Mon, Mar 2, 2020	75.67	78.60	74.28	78.36
5602	NYSE	AMG	Fri, Feb 28, 2020	77.14	77.97	73.40	75.22
5601	NYSE	AMG	Thu, Feb 27, 2020	79.96	82.61	79.03	80.28
5600	NYSE	AMG	Wed, Feb 26, 2020	83.26	83.26	81.00	81.68
5599	NYSE	AMG	Tue, Feb 25, 2020	85.40	85.60	80.90	82.33
5598	NYSE	AMG	Mon, Feb 24, 2020	85.13	86.33	84.51	85.28
5597	NYSE	AMG	Fri, Feb 21, 2020	87.95	88.95	87.37	88.78
5596	NYSE	AMG	Thu, Feb 20, 2020	86.50	88.40	86.45	88.10
5595	NYSE	AMG	Wed, Feb 19, 2020	84.46	86.90	84.44	86.71
5594	NYSE	AMG	Tue, Feb 18, 2020	83.24	84.30	81.99	83.27
5593	NYSE	AMG	Fri, Feb 14, 2020	82.87	83.12	82.13	82.90
5592	NYSE	AMG	Thu, Feb 13, 2020	83.01	83.62	81.71	82.53
5591	NYSE	AMG	Wed, Feb 12, 2020	83.71	84.84	83.42	83.71
5590	NYSE	AMG	Tue, Feb 11, 2020	82.85	83.77	82.47	82.69
5589	NYSE	AMG	Mon, Feb 10, 2020	80.94	82.62	80.80	82.30
5588	NYSE	AMG	Fri, Feb 7, 2020	82.23	82.54	80.92	81.52
5587	NYSE	AMG	Thu, Feb 6, 2020	85.33	86.02	81.92	83.23
5586	NYSE	AMG	Wed, Feb 5, 2020	83.49	85.29	83.49	84.53
5585	NYSE	AMG	Tue, Feb 4, 2020	81.51	82.64	81.05	82.07
5584	NYSE	AMG	Mon, Feb 3, 2020	82.47	82.50	78.71	80.25
5583	NYSE	AMG	Fri, Jan 31, 2020	79.45	80.40	78.73	79.85
5582	NYSE	AMG	Thu, Jan 30, 2020	78.70	80.36	77.82	80.31
5581	NYSE	AMG	Wed, Jan 29, 2020	79.60	80.21	78.88	79.48
5580	NYSE	AMG	Tue, Jan 28, 2020	80.54	80.98	79.18	79.18
5579	NYSE	AMG	Mon, Jan 27, 2020	80.43	81.34	79.13	79.80
5578	NYSE	AMG	Fri, Jan 24, 2020	85.74	85.80	82.67	82.91
5577	NYSE	AMG	Thu, Jan 23, 2020	85.52	85.80	83.52	85.47
5576	NYSE	AMG	Wed, Jan 22, 2020	85.56	86.88	85.56	86.04
5575	NYSE	AMG	Tue, Jan 21, 2020	84.93	85.91	84.19	85.38
5574	NYSE	AMG	Fri, Jan 17, 2020	86.84	87.21	85.16	85.64
5573	NYSE	AMG	Thu, Jan 16, 2020	85.37	86.64	85.16	86.38
5572	NYSE	AMG	Wed, Jan 15, 2020	84.15	85.37	83.71	84.69
5571	NYSE	AMG	Tue, Jan 14, 2020	84.54	85.39	84.04	84.78
5570	NYSE	AMG	Mon, Jan 13, 2020	83.49	84.77	83.31	84.55
5569	NYSE	AMG	Fri, Jan 10, 2020	82.76	84.39	82.02	82.93
5568	NYSE	AMG	Thu, Jan 9, 2020	83.15	83.38	82.34	82.93
5567	NYSE	AMG	Wed, Jan 8, 2020	83.11	83.40	82.00	82.53
5566	NYSE	AMG	Tue, Jan 7, 2020	83.43	83.76	82.04	82.39
5565	NYSE	AMG	Mon, Jan 6, 2020	82.26	83.56	81.60	83.33
5564	NYSE	AMG	Fri, Jan 3, 2020	82.89	83.56	81.81	82.95
5563	NYSE	AMG	Thu, Jan 2, 2020	85.47	85.47	83.29	83.99
5562	NYSE	AMG	Tue, Dec 31, 2019	84.30	85.85	84.22	84.74
5561	NYSE	AMG	Mon, Dec 30, 2019	85.48	85.60	84.16	84.50
5560	NYSE	AMG	Fri, Dec 27, 2019	84.84	85.71	84.63	84.95
5559	NYSE	AMG	Thu, Dec 26, 2019	85.71	85.84	84.35	84.74
5558	NYSE	AMG	Tue, Dec 24, 2019	85.72	85.99	84.89	84.95
5557	NYSE	AMG	Mon, Dec 23, 2019	84.75	86.63	84.51	85.73
5556	NYSE	AMG	Fri, Dec 20, 2019	87.19	87.61	84.15	84.50
5555	NYSE	AMG	Thu, Dec 19, 2019	86.64	87.71	86.14	86.69
5554	NYSE	AMG	Wed, Dec 18, 2019	86.68	88.19	86.15	86.54
5553	NYSE	AMG	Tue, Dec 17, 2019	85.57	86.38	85.25	85.92
5552	NYSE	AMG	Mon, Dec 16, 2019	86.47	88.43	86.06	86.10
5551	NYSE	AMG	Fri, Dec 13, 2019	87.46	87.46	84.83	85.11
5550	NYSE	AMG	Thu, Dec 12, 2019	83.66	87.10	83.60	86.94
5549	NYSE	AMG	Wed, Dec 11, 2019	82.99	84.12	82.99	83.79
5548	NYSE	AMG	Tue, Dec 10, 2019	83.79	84.26	82.72	82.84
5547	NYSE	AMG	Mon, Dec 9, 2019	85.08	85.38	84.00	84.26
5546	NYSE	AMG	Fri, Dec 6, 2019	84.97	86.12	84.93	85.43
5545	NYSE	AMG	Thu, Dec 5, 2019	83.52	84.08	83.31	83.58
5544	NYSE	AMG	Wed, Dec 4, 2019	82.23	83.87	82.23	82.80
5543	NYSE	AMG	Tue, Dec 3, 2019	81.81	82.11	80.40	81.78
5542	NYSE	AMG	Mon, Dec 2, 2019	85.56	86.25	83.40	83.50
5541	NYSE	AMG	Fri, Nov 29, 2019	85.91	86.06	84.93	85.37
5540	NYSE	AMG	Wed, Nov 27, 2019	86.36	87.28	84.92	85.95
5539	NYSE	AMG	Tue, Nov 26, 2019	86.36	86.38	84.97	85.65
5538	NYSE	AMG	Mon, Nov 25, 2019	84.59	86.91	84.20	86.55
5537	NYSE	AMG	Fri, Nov 22, 2019	84.20	84.95	83.92	84.41
5536	NYSE	AMG	Thu, Nov 21, 2019	84.15	84.79	83.64	84.03
5535	NYSE	AMG	Wed, Nov 20, 2019	84.33	85.09	83.23	84.00
5534	NYSE	AMG	Tue, Nov 19, 2019	85.64	86.20	84.83	84.89
5533	NYSE	AMG	Mon, Nov 18, 2019	84.54	85.12	83.59	85.03
5532	NYSE	AMG	Fri, Nov 15, 2019	85.05	85.98	84.30	85.00
5531	NYSE	AMG	Thu, Nov 14, 2019	84.17	85.05	83.99	84.26
5530	NYSE	AMG	Wed, Nov 13, 2019	85.56	85.56	83.88	84.69
5529	NYSE	AMG	Tue, Nov 12, 2019	86.62	87.18	85.54	86.28
5528	NYSE	AMG	Mon, Nov 11, 2019	85.91	87.36	85.89	87.02
5527	NYSE	AMG	Fri, Nov 8, 2019	86.28	87.17	85.89	86.86
5526	NYSE	AMG	Thu, Nov 7, 2019	86.87	88.15	86.00	87.05
5525	NYSE	AMG	Wed, Nov 6, 2019	86.72	86.72	85.52	85.77
5524	NYSE	AMG	Tue, Nov 5, 2019	86.50	88.08	86.50	86.85
5523	NYSE	AMG	Mon, Nov 4, 2019	83.20	86.23	83.20	86.10
5522	NYSE	AMG	Fri, Nov 1, 2019	80.83	82.20	80.58	82.15
5521	NYSE	AMG	Thu, Oct 31, 2019	79.99	80.73	78.27	79.88
5520	NYSE	AMG	Wed, Oct 30, 2019	83.62	83.62	80.68	80.73
5519	NYSE	AMG	Tue, Oct 29, 2019	81.64	84.27	81.51	84.06
5518	NYSE	AMG	Mon, Oct 28, 2019	78.10	82.24	76.80	81.50
5517	NYSE	AMG	Fri, Oct 25, 2019	76.62	78.17	76.26	77.34
5516	NYSE	AMG	Thu, Oct 24, 2019	77.62	78.10	76.15	76.90
5515	NYSE	AMG	Wed, Oct 23, 2019	75.23	77.37	75.23	77.04
5514	NYSE	AMG	Tue, Oct 22, 2019	75.39	76.96	74.66	75.62
5513	NYSE	AMG	Mon, Oct 21, 2019	75.40	76.64	75.23	75.47
5512	NYSE	AMG	Fri, Oct 18, 2019	74.64	75.28	74.44	74.58
5511	NYSE	AMG	Thu, Oct 17, 2019	76.10	76.54	74.61	74.70
5510	NYSE	AMG	Wed, Oct 16, 2019	76.30	77.52	75.53	75.61
5509	NYSE	AMG	Tue, Oct 15, 2019	75.40	76.77	74.51	76.13
5508	NYSE	AMG	Mon, Oct 14, 2019	75.39	75.66	74.11	75.29
5507	NYSE	AMG	Fri, Oct 11, 2019	74.50	76.71	74.50	75.97
5506	NYSE	AMG	Thu, Oct 10, 2019	72.60	73.82	72.58	73.06
5505	NYSE	AMG	Wed, Oct 9, 2019	72.29	72.72	71.09	72.25
5504	NYSE	AMG	Tue, Oct 8, 2019	73.79	74.01	71.73	71.80
5503	NYSE	AMG	Mon, Oct 7, 2019	75.85	76.18	74.57	74.83
5502	NYSE	AMG	Fri, Oct 4, 2019	75.39	76.58	74.91	76.47
5501	NYSE	AMG	Thu, Oct 3, 2019	75.61	76.15	73.77	75.55
5500	NYSE	AMG	Wed, Oct 2, 2019	78.67	78.67	76.18	76.22
5499	NYSE	AMG	Tue, Oct 1, 2019	83.67	83.99	79.44	79.67
5498	NYSE	AMG	Mon, Sep 30, 2019	83.55	83.93	82.28	83.35
5497	NYSE	AMG	Fri, Sep 27, 2019	83.13	83.96	82.46	82.94
5496	NYSE	AMG	Thu, Sep 26, 2019	83.75	84.47	82.75	82.97
5495	NYSE	AMG	Wed, Sep 25, 2019	83.32	84.26	82.52	84.07
5494	NYSE	AMG	Tue, Sep 24, 2019	85.47	85.78	83.07	83.25
5493	NYSE	AMG	Mon, Sep 23, 2019	84.52	85.98	84.25	85.32
5492	NYSE	AMG	Fri, Sep 20, 2019	86.25	87.20	85.47	85.65
5491	NYSE	AMG	Thu, Sep 19, 2019	86.62	87.55	85.78	85.95
5490	NYSE	AMG	Wed, Sep 18, 2019	86.11	86.93	85.47	86.81
5489	NYSE	AMG	Tue, Sep 17, 2019	87.97	88.04	85.84	87.00
5488	NYSE	AMG	Mon, Sep 16, 2019	88.01	89.19	87.93	88.40
5487	NYSE	AMG	Fri, Sep 13, 2019	89.54	89.98	87.70	88.67
5486	NYSE	AMG	Thu, Sep 12, 2019	87.91	89.02	86.52	88.21
5485	NYSE	AMG	Wed, Sep 11, 2019	86.93	88.66	84.92	88.23
5484	NYSE	AMG	Tue, Sep 10, 2019	83.68	86.56	83.59	86.38
5483	NYSE	AMG	Mon, Sep 9, 2019	79.57	83.61	79.25	83.05
5482	NYSE	AMG	Fri, Sep 6, 2019	78.76	79.45	77.71	78.63
5481	NYSE	AMG	Thu, Sep 5, 2019	77.23	79.82	77.23	78.74
5480	NYSE	AMG	Wed, Sep 4, 2019	76.01	76.37	75.48	76.03
5479	NYSE	AMG	Tue, Sep 3, 2019	75.85	76.02	74.19	74.97
5478	NYSE	AMG	Fri, Aug 30, 2019	76.27	77.34	76.18	76.63
5477	NYSE	AMG	Thu, Aug 29, 2019	75.95	76.64	75.56	75.78
5476	NYSE	AMG	Wed, Aug 28, 2019	74.35	75.61	74.19	75.03
5475	NYSE	AMG	Tue, Aug 27, 2019	75.60	76.32	74.65	74.84
5474	NYSE	AMG	Mon, Aug 26, 2019	75.61	75.61	74.61	75.08
5473	NYSE	AMG	Fri, Aug 23, 2019	75.73	76.23	73.90	74.64
5472	NYSE	AMG	Thu, Aug 22, 2019	76.38	77.51	76.06	76.51
5471	NYSE	AMG	Wed, Aug 21, 2019	76.67	77.43	75.84	75.88
5470	NYSE	AMG	Tue, Aug 20, 2019	76.40	76.42	75.37	75.79
5469	NYSE	AMG	Mon, Aug 19, 2019	77.36	77.54	76.28	76.71
5468	NYSE	AMG	Fri, Aug 16, 2019	75.10	76.55	74.98	75.94
5467	NYSE	AMG	Thu, Aug 15, 2019	77.38	77.82	74.36	74.49
5466	NYSE	AMG	Wed, Aug 14, 2019	77.00	77.68	75.83	76.79
5465	NYSE	AMG	Tue, Aug 13, 2019	79.41	82.10	79.11	79.25
5464	NYSE	AMG	Mon, Aug 12, 2019	78.93	79.78	78.16	79.63
5463	NYSE	AMG	Fri, Aug 9, 2019	80.18	80.61	79.34	80.02
5462	NYSE	AMG	Thu, Aug 8, 2019	79.92	81.17	79.40	81.12
5461	NYSE	AMG	Wed, Aug 7, 2019	79.38	79.67	77.89	79.10
5460	NYSE	AMG	Tue, Aug 6, 2019	79.93	81.37	79.56	80.92
5459	NYSE	AMG	Mon, Aug 5, 2019	78.73	81.10	78.38	78.99
5458	NYSE	AMG	Fri, Aug 2, 2019	82.13	82.21	80.44	81.12
5457	NYSE	AMG	Thu, Aug 1, 2019	85.50	85.50	81.75	82.74
5456	NYSE	AMG	Wed, Jul 31, 2019	86.72	86.72	85.17	85.79
5455	NYSE	AMG	Tue, Jul 30, 2019	84.58	86.78	83.63	86.78
5454	NYSE	AMG	Mon, Jul 29, 2019	91.38	92.71	86.43	86.65
5453	NYSE	AMG	Fri, Jul 26, 2019	89.11	90.39	88.96	90.05
5452	NYSE	AMG	Thu, Jul 25, 2019	91.66	91.69	88.57	89.34
5451	NYSE	AMG	Wed, Jul 24, 2019	89.52	91.60	89.52	91.58
5450	NYSE	AMG	Tue, Jul 23, 2019	88.45	90.10	88.33	90.07
5449	NYSE	AMG	Mon, Jul 22, 2019	88.27	88.48	86.16	87.95
5448	NYSE	AMG	Fri, Jul 19, 2019	88.18	89.50	87.69	88.37
5447	NYSE	AMG	Thu, Jul 18, 2019	85.21	88.07	85.06	87.92
5446	NYSE	AMG	Wed, Jul 17, 2019	87.37	87.50	85.25	85.33
5445	NYSE	AMG	Tue, Jul 16, 2019	88.92	89.49	87.63	87.71
5444	NYSE	AMG	Mon, Jul 15, 2019	89.91	90.10	88.56	89.01
5443	NYSE	AMG	Fri, Jul 12, 2019	91.29	92.12	88.52	89.76
5442	NYSE	AMG	Thu, Jul 11, 2019	91.14	91.41	89.40	91.02
5441	NYSE	AMG	Wed, Jul 10, 2019	90.59	91.30	90.10	90.56
5440	NYSE	AMG	Tue, Jul 9, 2019	88.64	90.53	88.34	90.42
5439	NYSE	AMG	Mon, Jul 8, 2019	90.13	91.48	89.28	89.52
5438	NYSE	AMG	Fri, Jul 5, 2019	90.95	91.87	90.69	91.05
5437	NYSE	AMG	Wed, Jul 3, 2019	89.91	91.18	89.87	90.73
5436	NYSE	AMG	Tue, Jul 2, 2019	92.10	92.10	89.77	90.14
5435	NYSE	AMG	Mon, Jul 1, 2019	93.49	94.07	91.16	92.02
5434	NYSE	AMG	Fri, Jun 28, 2019	92.00	93.20	91.64	92.14
5433	NYSE	AMG	Thu, Jun 27, 2019	90.25	91.71	90.12	91.41
5432	NYSE	AMG	Wed, Jun 26, 2019	88.92	90.31	88.61	90.12
5431	NYSE	AMG	Tue, Jun 25, 2019	88.14	88.92	87.17	88.51
5430	NYSE	AMG	Mon, Jun 24, 2019	88.00	89.00	87.35	88.04
5429	NYSE	AMG	Fri, Jun 21, 2019	88.50	88.60	87.85	87.98
5428	NYSE	AMG	Thu, Jun 20, 2019	87.50	88.69	86.63	88.60
5427	NYSE	AMG	Wed, Jun 19, 2019	88.14	88.14	86.58	86.93
5426	NYSE	AMG	Tue, Jun 18, 2019	87.92	89.73	87.33	87.57
5425	NYSE	AMG	Mon, Jun 17, 2019	88.52	88.52	87.26	87.33
5424	NYSE	AMG	Fri, Jun 14, 2019	89.98	89.98	88.05	88.36
5423	NYSE	AMG	Thu, Jun 13, 2019	89.47	90.45	89.20	89.76
5422	NYSE	AMG	Wed, Jun 12, 2019	89.88	89.88	88.50	89.25
5421	NYSE	AMG	Tue, Jun 11, 2019	91.25	91.82	89.70	90.01
5420	NYSE	AMG	Mon, Jun 10, 2019	89.83	91.23	89.43	90.18
5419	NYSE	AMG	Fri, Jun 7, 2019	89.23	89.60	88.47	89.28
5418	NYSE	AMG	Thu, Jun 6, 2019	87.79	89.01	86.85	89.01
5417	NYSE	AMG	Wed, Jun 5, 2019	87.33	88.18	84.78	88.06
5416	NYSE	AMG	Tue, Jun 4, 2019	86.20	87.46	85.09	87.40
5415	NYSE	AMG	Mon, Jun 3, 2019	83.50	85.05	83.10	84.41
5414	NYSE	AMG	Fri, May 31, 2019	84.75	85.14	83.82	83.82
5413	NYSE	AMG	Thu, May 30, 2019	87.38	87.74	85.75	86.06
5412	NYSE	AMG	Wed, May 29, 2019	86.32	87.51	85.65	87.22
5411	NYSE	AMG	Tue, May 28, 2019	88.24	88.54	86.84	86.84
5410	NYSE	AMG	Fri, May 24, 2019	88.82	89.42	87.88	88.40
5409	NYSE	AMG	Thu, May 23, 2019	88.17	88.36	87.10	88.23
5408	NYSE	AMG	Wed, May 22, 2019	89.47	90.27	89.07	89.41
5407	NYSE	AMG	Tue, May 21, 2019	89.40	90.25	88.64	90.08
5406	NYSE	AMG	Mon, May 20, 2019	88.15	88.90	87.00	88.63
5405	NYSE	AMG	Fri, May 17, 2019	90.05	90.36	88.88	88.92
5404	NYSE	AMG	Thu, May 16, 2019	91.16	91.88	90.29	90.76
5403	NYSE	AMG	Wed, May 15, 2019	90.24	91.46	89.33	91.21
5402	NYSE	AMG	Tue, May 14, 2019	91.41	92.30	90.60	91.02
5401	NYSE	AMG	Mon, May 13, 2019	92.55	93.02	90.55	90.84
5400	NYSE	AMG	Fri, May 10, 2019	93.87	94.94	92.09	94.39
5399	NYSE	AMG	Thu, May 9, 2019	92.12	94.51	91.57	94.33
5398	NYSE	AMG	Wed, May 8, 2019	94.19	94.85	93.61	93.97
5397	NYSE	AMG	Tue, May 7, 2019	97.01	97.01	93.13	94.09
5396	NYSE	AMG	Mon, May 6, 2019	106.49	106.49	96.14	97.96
5395	NYSE	AMG	Fri, May 3, 2019	108.24	111.11	107.82	110.82
5394	NYSE	AMG	Thu, May 2, 2019	109.63	110.00	107.01	107.99
5393	NYSE	AMG	Wed, May 1, 2019	110.96	111.77	109.41	109.51
5392	NYSE	AMG	Tue, Apr 30, 2019	112.67	112.70	110.66	110.92
5391	NYSE	AMG	Mon, Apr 29, 2019	112.93	114.32	112.71	112.94
5390	NYSE	AMG	Fri, Apr 26, 2019	111.62	112.47	110.66	112.46
5389	NYSE	AMG	Thu, Apr 25, 2019	113.07	113.07	111.13	112.09
5388	NYSE	AMG	Wed, Apr 24, 2019	113.87	114.05	113.09	113.17
5387	NYSE	AMG	Tue, Apr 23, 2019	113.42	114.64	112.32	114.48
5386	NYSE	AMG	Mon, Apr 22, 2019	113.43	114.40	113.00	113.35
5385	NYSE	AMG	Thu, Apr 18, 2019	112.43	113.83	111.48	113.64
5384	NYSE	AMG	Wed, Apr 17, 2019	112.74	113.37	112.06	112.39
5383	NYSE	AMG	Tue, Apr 16, 2019	111.55	112.56	111.52	112.53
5382	NYSE	AMG	Mon, Apr 15, 2019	112.48	113.05	110.58	111.04
5381	NYSE	AMG	Fri, Apr 12, 2019	112.25	113.54	111.45	112.34
5380	NYSE	AMG	Thu, Apr 11, 2019	111.18	112.64	110.29	110.45
5379	NYSE	AMG	Wed, Apr 10, 2019	109.91	110.54	107.59	110.51
5378	NYSE	AMG	Tue, Apr 9, 2019	113.32	113.43	109.79	109.96
5377	NYSE	AMG	Mon, Apr 8, 2019	115.31	115.58	113.77	114.10
5376	NYSE	AMG	Fri, Apr 5, 2019	114.40	115.75	113.61	115.53
5375	NYSE	AMG	Thu, Apr 4, 2019	113.44	114.73	113.10	114.11
5374	NYSE	AMG	Wed, Apr 3, 2019	112.57	113.59	112.26	113.42
5373	NYSE	AMG	Tue, Apr 2, 2019	111.63	111.83	110.52	111.37
5372	NYSE	AMG	Mon, Apr 1, 2019	108.13	111.51	107.82	111.39
5371	NYSE	AMG	Fri, Mar 29, 2019	107.53	108.13	106.85	107.11
5370	NYSE	AMG	Thu, Mar 28, 2019	103.96	106.54	103.50	106.32
5369	NYSE	AMG	Wed, Mar 27, 2019	102.14	104.05	101.89	103.72
5368	NYSE	AMG	Tue, Mar 26, 2019	100.17	102.25	100.17	101.86
5367	NYSE	AMG	Mon, Mar 25, 2019	99.12	100.36	98.12	99.16
5366	NYSE	AMG	Fri, Mar 22, 2019	104.01	104.47	98.41	99.16
5365	NYSE	AMG	Thu, Mar 21, 2019	106.00	106.75	104.96	105.21
5364	NYSE	AMG	Wed, Mar 20, 2019	110.28	110.58	106.97	107.00
5363	NYSE	AMG	Tue, Mar 19, 2019	112.32	112.83	110.12	110.30
5362	NYSE	AMG	Mon, Mar 18, 2019	110.00	111.72	109.86	111.59
5361	NYSE	AMG	Fri, Mar 15, 2019	106.68	109.38	106.58	109.35
5360	NYSE	AMG	Thu, Mar 14, 2019	107.07	107.66	106.63	106.76
5359	NYSE	AMG	Wed, Mar 13, 2019	107.17	107.55	106.20	107.19
5358	NYSE	AMG	Tue, Mar 12, 2019	107.05	107.81	106.16	106.56
5357	NYSE	AMG	Mon, Mar 11, 2019	104.75	106.57	104.50	106.56
5356	NYSE	AMG	Fri, Mar 8, 2019	103.00	104.00	101.38	103.83
5355	NYSE	AMG	Thu, Mar 7, 2019	106.26	106.26	103.38	103.62
5354	NYSE	AMG	Wed, Mar 6, 2019	108.58	109.15	106.46	106.49
5353	NYSE	AMG	Tue, Mar 5, 2019	109.85	109.85	107.60	108.69
5352	NYSE	AMG	Mon, Mar 4, 2019	111.08	112.15	109.22	110.29
5351	NYSE	AMG	Fri, Mar 1, 2019	110.67	112.26	110.31	110.53
5350	NYSE	AMG	Thu, Feb 28, 2019	110.15	110.60	109.56	109.61
5349	NYSE	AMG	Wed, Feb 27, 2019	110.40	111.44	109.91	110.16
5348	NYSE	AMG	Tue, Feb 26, 2019	109.51	110.93	109.51	110.46
5347	NYSE	AMG	Mon, Feb 25, 2019	110.17	112.20	109.86	110.34
5346	NYSE	AMG	Fri, Feb 22, 2019	108.20	109.28	108.12	109.13
5345	NYSE	AMG	Thu, Feb 21, 2019	109.71	110.05	107.82	108.01
5344	NYSE	AMG	Wed, Feb 20, 2019	108.82	110.05	108.48	109.95
5343	NYSE	AMG	Tue, Feb 19, 2019	108.22	109.62	107.48	109.00
5342	NYSE	AMG	Fri, Feb 15, 2019	106.66	109.06	106.04	108.96
5341	NYSE	AMG	Thu, Feb 14, 2019	105.20	106.01	103.81	105.43
5340	NYSE	AMG	Wed, Feb 13, 2019	106.64	108.53	106.32	106.46
5339	NYSE	AMG	Tue, Feb 12, 2019	106.06	107.40	105.80	105.85
5338	NYSE	AMG	Mon, Feb 11, 2019	105.39	105.75	104.36	104.88
5337	NYSE	AMG	Fri, Feb 8, 2019	107.90	108.52	103.94	104.84
5336	NYSE	AMG	Thu, Feb 7, 2019	108.60	109.63	107.25	108.60
5335	NYSE	AMG	Wed, Feb 6, 2019	109.50	110.48	108.15	109.14
5334	NYSE	AMG	Tue, Feb 5, 2019	107.50	110.22	107.10	110.02
5333	NYSE	AMG	Mon, Feb 4, 2019	107.00	109.05	105.12	107.41
5332	NYSE	AMG	Fri, Feb 1, 2019	104.93	106.25	104.56	104.98
5331	NYSE	AMG	Thu, Jan 31, 2019	104.16	106.06	103.76	104.95
5330	NYSE	AMG	Wed, Jan 30, 2019	106.88	107.00	103.29	104.79
5329	NYSE	AMG	Tue, Jan 29, 2019	108.75	108.77	106.60	106.70
5328	NYSE	AMG	Mon, Jan 28, 2019	108.56	110.42	107.02	109.87
5327	NYSE	AMG	Fri, Jan 25, 2019	108.78	110.25	108.41	109.62
5326	NYSE	AMG	Thu, Jan 24, 2019	106.29	108.11	106.29	107.75
5325	NYSE	AMG	Wed, Jan 23, 2019	106.97	107.52	105.21	106.50
5324	NYSE	AMG	Tue, Jan 22, 2019	107.27	108.14	105.22	106.58
5323	NYSE	AMG	Fri, Jan 18, 2019	107.89	109.05	106.95	108.57
5322	NYSE	AMG	Thu, Jan 17, 2019	106.00	107.69	104.89	107.06
5321	NYSE	AMG	Wed, Jan 16, 2019	105.08	108.33	104.20	107.15
5320	NYSE	AMG	Tue, Jan 15, 2019	101.85	104.00	101.57	103.96
5319	NYSE	AMG	Mon, Jan 14, 2019	101.00	103.43	100.50	102.36
5318	NYSE	AMG	Fri, Jan 11, 2019	102.99	103.83	100.54	102.11
5317	NYSE	AMG	Thu, Jan 10, 2019	103.00	104.56	102.96	104.07
5316	NYSE	AMG	Wed, Jan 9, 2019	102.03	103.83	102.03	103.50
5315	NYSE	AMG	Tue, Jan 8, 2019	102.89	103.81	101.84	102.37
5314	NYSE	AMG	Mon, Jan 7, 2019	100.67	103.72	99.50	102.55
5313	NYSE	AMG	Fri, Jan 4, 2019	98.22	100.74	97.49	100.65
5312	NYSE	AMG	Thu, Jan 3, 2019	97.59	98.48	95.58	96.43
5311	NYSE	AMG	Wed, Jan 2, 2019	95.53	99.58	95.12	98.23
5310	NYSE	AMG	Mon, Dec 31, 2018	96.33	97.83	95.35	97.44
5309	NYSE	AMG	Fri, Dec 28, 2018	97.45	97.95	95.56	96.01
5308	NYSE	AMG	Thu, Dec 27, 2018	93.20	97.16	92.65	97.15
5307	NYSE	AMG	Wed, Dec 26, 2018	90.27	95.10	88.47	95.06
5306	NYSE	AMG	Mon, Dec 24, 2018	91.50	92.99	90.15	90.24
5305	NYSE	AMG	Fri, Dec 21, 2018	93.25	94.96	92.24	92.42
5304	NYSE	AMG	Thu, Dec 20, 2018	91.86	94.71	91.51	93.34
5303	NYSE	AMG	Wed, Dec 19, 2018	94.96	96.28	91.49	92.20
5302	NYSE	AMG	Tue, Dec 18, 2018	96.36	97.60	94.90	95.72
5301	NYSE	AMG	Mon, Dec 17, 2018	95.30	98.20	94.89	95.46
5300	NYSE	AMG	Fri, Dec 14, 2018	98.01	98.40	93.81	95.51
5299	NYSE	AMG	Thu, Dec 13, 2018	101.91	102.59	98.05	98.36
5298	NYSE	AMG	Wed, Dec 12, 2018	101.19	103.92	100.02	101.89
5297	NYSE	AMG	Tue, Dec 11, 2018	102.29	103.30	98.43	99.42
5296	NYSE	AMG	Mon, Dec 10, 2018	102.58	103.01	98.84	100.48
5295	NYSE	AMG	Fri, Dec 7, 2018	106.57	108.15	101.68	103.04
5294	NYSE	AMG	Thu, Dec 6, 2018	102.44	106.62	101.34	106.56
5293	NYSE	AMG	Tue, Dec 4, 2018	110.93	111.18	104.84	105.15
5292	NYSE	AMG	Mon, Dec 3, 2018	113.05	114.43	111.02	111.31
5291	NYSE	AMG	Fri, Nov 30, 2018	111.50	112.23	109.73	111.12
5290	NYSE	AMG	Thu, Nov 29, 2018	112.85	113.26	111.25	111.58
5289	NYSE	AMG	Wed, Nov 28, 2018	110.49	113.79	109.34	113.79
5288	NYSE	AMG	Tue, Nov 27, 2018	111.79	112.49	109.74	110.51
5287	NYSE	AMG	Mon, Nov 26, 2018	110.85	113.27	110.33	112.48
5286	NYSE	AMG	Fri, Nov 23, 2018	108.40	110.75	107.97	109.28
5285	NYSE	AMG	Wed, Nov 21, 2018	107.27	111.26	106.89	109.37
5284	NYSE	AMG	Tue, Nov 20, 2018	109.18	109.80	106.01	106.55
5283	NYSE	AMG	Mon, Nov 19, 2018	112.85	114.62	109.90	110.10
5282	NYSE	AMG	Fri, Nov 16, 2018	112.69	113.65	111.23	113.36
5281	NYSE	AMG	Thu, Nov 15, 2018	110.12	113.35	108.95	113.29
5280	NYSE	AMG	Wed, Nov 14, 2018	112.17	113.42	109.55	111.07
5279	NYSE	AMG	Tue, Nov 13, 2018	113.29	113.83	111.08	111.38
5278	NYSE	AMG	Mon, Nov 12, 2018	115.11	115.15	112.16	112.55
5277	NYSE	AMG	Fri, Nov 9, 2018	116.46	116.80	114.08	115.24
5276	NYSE	AMG	Thu, Nov 8, 2018	117.20	119.07	116.56	117.00
5275	NYSE	AMG	Wed, Nov 7, 2018	116.16	117.71	113.90	117.66
5274	NYSE	AMG	Tue, Nov 6, 2018	114.87	116.89	114.04	115.36
5273	NYSE	AMG	Mon, Nov 5, 2018	117.31	118.18	113.89	114.78
5272	NYSE	AMG	Fri, Nov 2, 2018	119.37	119.56	115.76	116.83
5271	NYSE	AMG	Thu, Nov 1, 2018	114.58	118.50	114.58	118.26
5270	NYSE	AMG	Wed, Oct 31, 2018	115.95	116.95	113.60	113.66
5269	NYSE	AMG	Tue, Oct 30, 2018	111.68	116.53	110.55	115.17
5268	NYSE	AMG	Mon, Oct 29, 2018	119.96	119.96	110.27	111.42
5267	NYSE	AMG	Fri, Oct 26, 2018	117.25	117.77	115.25	115.53
5266	NYSE	AMG	Thu, Oct 25, 2018	117.03	119.70	116.21	118.38
5265	NYSE	AMG	Wed, Oct 24, 2018	117.86	118.37	115.55	115.90
5264	NYSE	AMG	Tue, Oct 23, 2018	117.59	118.50	115.42	117.99
5263	NYSE	AMG	Mon, Oct 22, 2018	123.48	124.28	119.68	119.85
5262	NYSE	AMG	Fri, Oct 19, 2018	123.84	125.42	123.05	123.31
5261	NYSE	AMG	Thu, Oct 18, 2018	127.06	127.06	123.49	123.69
5260	NYSE	AMG	Wed, Oct 17, 2018	125.12	128.37	124.61	127.30
5259	NYSE	AMG	Tue, Oct 16, 2018	125.57	126.03	123.35	125.94
5258	NYSE	AMG	Mon, Oct 15, 2018	123.46	125.95	123.26	124.67
5257	NYSE	AMG	Fri, Oct 12, 2018	125.10	126.04	122.13	124.04
5256	NYSE	AMG	Thu, Oct 11, 2018	126.66	127.68	122.27	123.19
5255	NYSE	AMG	Wed, Oct 10, 2018	131.29	131.46	126.96	127.25
5254	NYSE	AMG	Tue, Oct 9, 2018	133.02	133.02	130.52	131.27
5253	NYSE	AMG	Mon, Oct 8, 2018	133.78	133.97	132.51	133.55
5252	NYSE	AMG	Fri, Oct 5, 2018	137.51	138.39	134.40	134.68
5251	NYSE	AMG	Thu, Oct 4, 2018	138.00	139.36	135.23	137.20
5250	NYSE	AMG	Wed, Oct 3, 2018	137.77	139.33	136.32	138.00
5249	NYSE	AMG	Tue, Oct 2, 2018	137.01	139.43	135.50	136.89
5248	NYSE	AMG	Mon, Oct 1, 2018	137.43	138.07	136.16	137.17
5247	NYSE	AMG	Fri, Sep 28, 2018	136.92	138.91	136.38	136.72
5246	NYSE	AMG	Thu, Sep 27, 2018	139.45	139.64	137.84	138.20
5245	NYSE	AMG	Wed, Sep 26, 2018	140.55	141.35	138.76	139.09
5244	NYSE	AMG	Tue, Sep 25, 2018	144.55	144.82	140.28	140.51
5243	NYSE	AMG	Mon, Sep 24, 2018	147.16	147.94	143.93	144.00
5242	NYSE	AMG	Fri, Sep 21, 2018	146.46	147.67	145.79	147.63
5241	NYSE	AMG	Thu, Sep 20, 2018	146.58	147.72	144.74	146.01
5240	NYSE	AMG	Wed, Sep 19, 2018	142.81	146.47	142.26	145.64
5239	NYSE	AMG	Tue, Sep 18, 2018	142.17	143.05	140.85	142.08
5238	NYSE	AMG	Mon, Sep 17, 2018	143.33	144.02	141.87	142.05
5237	NYSE	AMG	Fri, Sep 14, 2018	140.93	143.39	140.75	142.96
5236	NYSE	AMG	Thu, Sep 13, 2018	143.13	143.25	140.43	140.70
5235	NYSE	AMG	Wed, Sep 12, 2018	142.26	142.97	141.38	142.15
5234	NYSE	AMG	Tue, Sep 11, 2018	142.23	143.61	141.24	142.96
5233	NYSE	AMG	Mon, Sep 10, 2018	143.27	144.22	142.66	143.06
5232	NYSE	AMG	Fri, Sep 7, 2018	143.26	145.65	141.09	142.71
5231	NYSE	AMG	Thu, Sep 6, 2018	145.69	145.69	143.06	143.84
5230	NYSE	AMG	Wed, Sep 5, 2018	144.49	146.48	143.86	144.63
5229	NYSE	AMG	Tue, Sep 4, 2018	146.00	146.00	144.05	144.85
5228	NYSE	AMG	Fri, Aug 31, 2018	145.73	146.67	144.73	146.09
5227	NYSE	AMG	Thu, Aug 30, 2018	147.47	148.02	145.26	146.00
5226	NYSE	AMG	Wed, Aug 29, 2018	146.66	148.40	145.70	148.06
5225	NYSE	AMG	Tue, Aug 28, 2018	148.16	150.61	146.79	146.95
5224	NYSE	AMG	Mon, Aug 27, 2018	148.43	150.46	148.00	148.18
5223	NYSE	AMG	Fri, Aug 24, 2018	147.15	148.03	146.18	147.55
5222	NYSE	AMG	Thu, Aug 23, 2018	148.44	148.91	146.37	146.49
5221	NYSE	AMG	Wed, Aug 22, 2018	148.77	149.54	148.14	148.61
5220	NYSE	AMG	Tue, Aug 21, 2018	147.79	150.10	147.72	148.87
5219	NYSE	AMG	Mon, Aug 20, 2018	147.15	148.63	146.41	147.99
5218	NYSE	AMG	Fri, Aug 17, 2018	146.01	147.16	145.36	146.59
5217	NYSE	AMG	Thu, Aug 16, 2018	145.91	148.78	145.66	146.29
5216	NYSE	AMG	Wed, Aug 15, 2018	145.38	146.49	142.79	145.43
5215	NYSE	AMG	Tue, Aug 14, 2018	147.48	147.66	146.08	146.63
5214	NYSE	AMG	Mon, Aug 13, 2018	147.78	148.61	145.50	146.40
5213	NYSE	AMG	Fri, Aug 10, 2018	149.71	149.71	146.19	148.16
5212	NYSE	AMG	Thu, Aug 9, 2018	151.65	153.37	150.86	151.19
5211	NYSE	AMG	Wed, Aug 8, 2018	155.01	156.43	150.42	151.71
5210	NYSE	AMG	Tue, Aug 7, 2018	154.23	156.87	154.23	155.22
5209	NYSE	AMG	Mon, Aug 6, 2018	152.20	154.36	151.67	153.50
5208	NYSE	AMG	Fri, Aug 3, 2018	154.81	155.88	149.00	152.06
5207	NYSE	AMG	Thu, Aug 2, 2018	155.18	156.10	152.92	155.65
5206	NYSE	AMG	Wed, Aug 1, 2018	160.21	160.27	153.07	155.50
5205	NYSE	AMG	Tue, Jul 31, 2018	161.36	163.55	159.06	160.01
5204	NYSE	AMG	Mon, Jul 30, 2018	152.39	160.47	152.39	158.72
5203	NYSE	AMG	Fri, Jul 27, 2018	151.47	152.27	150.24	151.05
5202	NYSE	AMG	Thu, Jul 26, 2018	151.24	152.25	149.20	151.71
5201	NYSE	AMG	Wed, Jul 25, 2018	151.78	151.78	149.70	150.91
5200	NYSE	AMG	Tue, Jul 24, 2018	151.10	152.71	150.77	151.68
5199	NYSE	AMG	Mon, Jul 23, 2018	148.44	150.60	147.73	150.11
5198	NYSE	AMG	Fri, Jul 20, 2018	148.53	149.68	147.41	148.84
5197	NYSE	AMG	Thu, Jul 19, 2018	149.60	151.06	148.48	149.31
5196	NYSE	AMG	Wed, Jul 18, 2018	149.34	151.34	148.87	151.25
5195	NYSE	AMG	Tue, Jul 17, 2018	148.49	149.47	148.37	148.49
5194	NYSE	AMG	Mon, Jul 16, 2018	148.54	149.00	147.66	148.62
5193	NYSE	AMG	Fri, Jul 13, 2018	148.74	149.42	147.86	148.48
5192	NYSE	AMG	Thu, Jul 12, 2018	151.62	151.62	149.09	149.16
5191	NYSE	AMG	Wed, Jul 11, 2018	151.34	151.34	149.37	150.32
5190	NYSE	AMG	Tue, Jul 10, 2018	151.07	152.60	149.86	152.43
5189	NYSE	AMG	Mon, Jul 9, 2018	149.16	151.41	147.82	150.90
5188	NYSE	AMG	Fri, Jul 6, 2018	147.71	149.28	147.71	148.06
5187	NYSE	AMG	Thu, Jul 5, 2018	148.67	150.35	146.44	148.02
5186	NYSE	AMG	Tue, Jul 3, 2018	150.04	150.38	147.04	147.23
5185	NYSE	AMG	Mon, Jul 2, 2018	147.18	149.04	145.00	148.90
5184	NYSE	AMG	Fri, Jun 29, 2018	152.49	152.63	148.64	148.67
5183	NYSE	AMG	Thu, Jun 28, 2018	149.75	151.65	149.05	151.43
5182	NYSE	AMG	Wed, Jun 27, 2018	151.35	152.54	149.57	149.80
5181	NYSE	AMG	Tue, Jun 26, 2018	153.27	153.88	151.10	151.72
5180	NYSE	AMG	Mon, Jun 25, 2018	153.60	154.30	152.02	153.57
5179	NYSE	AMG	Fri, Jun 22, 2018	154.27	155.26	153.64	154.62
5178	NYSE	AMG	Thu, Jun 21, 2018	152.73	153.75	151.68	153.43
5177	NYSE	AMG	Wed, Jun 20, 2018	154.71	155.49	152.63	152.73
5176	NYSE	AMG	Tue, Jun 19, 2018	151.42	155.03	150.55	154.00
5175	NYSE	AMG	Mon, Jun 18, 2018	154.96	155.79	152.71	153.00
5174	NYSE	AMG	Fri, Jun 15, 2018	154.28	157.09	153.90	155.81
5173	NYSE	AMG	Thu, Jun 14, 2018	156.54	157.06	155.04	155.51
5172	NYSE	AMG	Wed, Jun 13, 2018	162.25	162.90	155.94	156.00
5171	NYSE	AMG	Tue, Jun 12, 2018	164.19	165.24	162.14	162.18
5170	NYSE	AMG	Mon, Jun 11, 2018	165.27	166.62	163.76	163.76
5169	NYSE	AMG	Fri, Jun 8, 2018	164.98	165.10	163.58	165.05
5168	NYSE	AMG	Thu, Jun 7, 2018	168.00	168.19	164.31	165.17
5167	NYSE	AMG	Wed, Jun 6, 2018	164.25	168.04	164.05	166.90
5166	NYSE	AMG	Tue, Jun 5, 2018	162.05	163.84	160.63	163.32
5165	NYSE	AMG	Mon, Jun 4, 2018	161.94	162.92	161.39	162.28
5164	NYSE	AMG	Fri, Jun 1, 2018	161.06	162.58	160.64	161.23
5163	NYSE	AMG	Thu, May 31, 2018	160.43	161.40	158.22	159.26
5162	NYSE	AMG	Wed, May 30, 2018	158.59	160.99	158.09	160.86
5161	NYSE	AMG	Tue, May 29, 2018	161.56	162.12	155.69	157.23
5160	NYSE	AMG	Fri, May 25, 2018	163.31	164.10	161.31	163.33
5159	NYSE	AMG	Thu, May 24, 2018	164.21	164.68	161.94	163.96
5158	NYSE	AMG	Wed, May 23, 2018	166.49	167.00	163.40	164.96
5157	NYSE	AMG	Tue, May 22, 2018	167.05	168.12	165.99	167.43
5156	NYSE	AMG	Mon, May 21, 2018	168.77	169.88	166.70	166.82
5155	NYSE	AMG	Fri, May 18, 2018	169.05	169.54	167.66	167.71
5154	NYSE	AMG	Thu, May 17, 2018	167.46	169.64	166.20	169.25
5153	NYSE	AMG	Wed, May 16, 2018	166.20	168.75	166.20	167.33
5152	NYSE	AMG	Tue, May 15, 2018	165.03	166.60	164.73	166.56
5151	NYSE	AMG	Mon, May 14, 2018	165.49	166.92	164.96	165.86
5150	NYSE	AMG	Fri, May 11, 2018	165.10	165.89	164.30	164.76
5149	NYSE	AMG	Thu, May 10, 2018	163.91	165.73	162.97	164.70
5148	NYSE	AMG	Wed, May 9, 2018	163.68	164.90	161.88	163.53
5147	NYSE	AMG	Tue, May 8, 2018	162.27	164.69	161.71	162.98
5146	NYSE	AMG	Mon, May 7, 2018	162.66	163.95	160.95	162.45
5145	NYSE	AMG	Fri, May 4, 2018	158.86	163.36	158.86	161.72
5144	NYSE	AMG	Thu, May 3, 2018	160.19	160.80	156.19	160.07
5143	NYSE	AMG	Wed, May 2, 2018	164.08	164.91	160.83	161.09
5142	NYSE	AMG	Tue, May 1, 2018	164.03	166.03	161.53	164.13
5141	NYSE	AMG	Mon, Apr 30, 2018	161.23	170.73	160.31	164.86
5140	NYSE	AMG	Fri, Apr 27, 2018	170.00	170.56	168.80	170.00
5139	NYSE	AMG	Thu, Apr 26, 2018	169.30	170.25	167.61	170.08
5138	NYSE	AMG	Wed, Apr 25, 2018	168.91	170.07	168.10	168.99
5137	NYSE	AMG	Tue, Apr 24, 2018	172.37	172.65	167.89	168.96
5136	NYSE	AMG	Mon, Apr 23, 2018	171.72	173.73	170.50	170.82
5135	NYSE	AMG	Fri, Apr 20, 2018	172.80	174.50	170.05	171.38
5134	NYSE	AMG	Thu, Apr 19, 2018	171.39	173.24	171.18	172.58
5133	NYSE	AMG	Wed, Apr 18, 2018	173.42	174.39	171.38	171.38
5132	NYSE	AMG	Tue, Apr 17, 2018	172.99	174.05	171.96	172.93
5131	NYSE	AMG	Mon, Apr 16, 2018	171.04	173.63	170.49	171.36
5130	NYSE	AMG	Fri, Apr 13, 2018	174.63	174.95	168.17	169.25
5129	NYSE	AMG	Thu, Apr 12, 2018	171.99	174.80	171.23	173.31
5128	NYSE	AMG	Wed, Apr 11, 2018	172.74	174.21	170.73	170.82
5127	NYSE	AMG	Tue, Apr 10, 2018	178.52	179.07	175.62	176.28
5126	NYSE	AMG	Mon, Apr 9, 2018	177.52	179.64	174.61	174.68
5125	NYSE	AMG	Fri, Apr 6, 2018	179.45	180.69	174.37	176.44
5124	NYSE	AMG	Thu, Apr 5, 2018	184.21	185.00	181.30	182.01
5123	NYSE	AMG	Wed, Apr 4, 2018	177.21	184.45	176.42	183.93
5122	NYSE	AMG	Tue, Apr 3, 2018	181.64	183.22	178.94	181.44
5121	NYSE	AMG	Mon, Apr 2, 2018	187.53	187.53	178.02	180.43
5120	NYSE	AMG	Thu, Mar 29, 2018	186.26	190.82	185.30	189.58
5119	NYSE	AMG	Wed, Mar 28, 2018	185.87	186.50	183.55	185.00
5118	NYSE	AMG	Tue, Mar 27, 2018	189.77	189.77	183.92	185.23
5117	NYSE	AMG	Mon, Mar 26, 2018	184.97	189.03	182.51	188.60
5116	NYSE	AMG	Fri, Mar 23, 2018	185.69	186.47	180.62	180.92
5115	NYSE	AMG	Thu, Mar 22, 2018	189.59	190.96	184.03	185.17
5114	NYSE	AMG	Wed, Mar 21, 2018	189.57	194.90	188.44	192.26
5113	NYSE	AMG	Tue, Mar 20, 2018	191.27	191.27	187.95	189.25
5112	NYSE	AMG	Mon, Mar 19, 2018	192.44	193.62	188.20	190.66
5111	NYSE	AMG	Fri, Mar 16, 2018	190.57	194.17	190.29	192.40
5110	NYSE	AMG	Thu, Mar 15, 2018	193.46	194.26	189.55	190.46
5109	NYSE	AMG	Wed, Mar 14, 2018	196.23	196.60	192.82	193.46
5108	NYSE	AMG	Tue, Mar 13, 2018	195.97	196.90	194.11	194.95
5107	NYSE	AMG	Mon, Mar 12, 2018	195.55	197.03	193.63	194.73
5106	NYSE	AMG	Fri, Mar 9, 2018	193.27	196.25	192.27	196.11
5105	NYSE	AMG	Thu, Mar 8, 2018	191.37	191.70	188.40	191.54
5104	NYSE	AMG	Wed, Mar 7, 2018	189.43	190.68	187.34	190.10
5103	NYSE	AMG	Tue, Mar 6, 2018	188.72	191.84	187.16	191.80
5102	NYSE	AMG	Mon, Mar 5, 2018	185.20	189.35	184.88	188.16
5101	NYSE	AMG	Fri, Mar 2, 2018	183.85	188.15	182.33	187.48
5100	NYSE	AMG	Thu, Mar 1, 2018	189.17	189.93	184.63	185.37
5099	NYSE	AMG	Wed, Feb 28, 2018	190.94	192.66	189.25	189.36
5098	NYSE	AMG	Tue, Feb 27, 2018	194.06	195.38	190.09	190.25
5097	NYSE	AMG	Mon, Feb 26, 2018	190.74	195.10	189.78	194.86
5096	NYSE	AMG	Fri, Feb 23, 2018	188.00	190.01	187.22	190.01
5095	NYSE	AMG	Thu, Feb 22, 2018	189.96	191.35	186.57	186.83
5094	NYSE	AMG	Wed, Feb 21, 2018	187.83	194.05	186.67	189.03
5093	NYSE	AMG	Tue, Feb 20, 2018	190.35	192.34	186.84	187.30
5092	NYSE	AMG	Fri, Feb 16, 2018	189.57	192.80	188.86	191.79
5091	NYSE	AMG	Thu, Feb 15, 2018	190.76	192.91	188.04	190.29
5090	NYSE	AMG	Wed, Feb 14, 2018	180.53	189.62	179.90	189.45
5089	NYSE	AMG	Tue, Feb 13, 2018	180.64	182.49	178.64	181.93
5088	NYSE	AMG	Mon, Feb 12, 2018	181.60	184.21	179.48	181.19
5087	NYSE	AMG	Fri, Feb 9, 2018	181.96	182.07	173.93	180.24
5086	NYSE	AMG	Thu, Feb 8, 2018	187.32	187.91	178.92	179.11
5085	NYSE	AMG	Wed, Feb 7, 2018	188.61	191.35	186.67	187.87
5084	NYSE	AMG	Tue, Feb 6, 2018	182.00	191.18	181.01	190.40
5083	NYSE	AMG	Mon, Feb 5, 2018	194.65	197.65	186.60	188.50
5082	NYSE	AMG	Fri, Feb 2, 2018	199.86	200.52	195.29	197.11
5081	NYSE	AMG	Thu, Feb 1, 2018	198.39	202.43	196.69	201.76
5080	NYSE	AMG	Wed, Jan 31, 2018	203.84	203.84	197.36	199.63
5079	NYSE	AMG	Tue, Jan 30, 2018	208.25	209.25	201.89	203.22
5078	NYSE	AMG	Mon, Jan 29, 2018	206.15	212.84	203.56	209.21
5077	NYSE	AMG	Fri, Jan 26, 2018	211.31	217.00	211.13	215.76
5076	NYSE	AMG	Thu, Jan 25, 2018	212.00	212.00	209.40	211.00
5075	NYSE	AMG	Wed, Jan 24, 2018	214.27	214.29	210.11	211.45
5074	NYSE	AMG	Tue, Jan 23, 2018	213.84	214.53	211.97	212.92
5073	NYSE	AMG	Mon, Jan 22, 2018	211.66	214.00	209.52	213.97
5072	NYSE	AMG	Fri, Jan 19, 2018	206.76	213.86	206.76	212.00
5071	NYSE	AMG	Thu, Jan 18, 2018	207.99	208.24	204.99	205.32
5070	NYSE	AMG	Wed, Jan 17, 2018	204.41	208.50	202.92	207.68
5069	NYSE	AMG	Tue, Jan 16, 2018	204.84	206.07	201.51	203.01
5068	NYSE	AMG	Fri, Jan 12, 2018	201.75	203.12	200.44	202.80
5067	NYSE	AMG	Thu, Jan 11, 2018	198.64	200.72	198.00	200.72
5066	NYSE	AMG	Wed, Jan 10, 2018	200.39	201.99	196.99	198.38
5065	NYSE	AMG	Tue, Jan 9, 2018	200.61	202.86	199.68	200.27
5064	NYSE	AMG	Mon, Jan 8, 2018	199.40	200.97	198.61	200.53
5063	NYSE	AMG	Fri, Jan 5, 2018	198.94	199.71	197.77	199.47
5062	NYSE	AMG	Thu, Jan 4, 2018	202.58	203.73	198.24	198.54
5061	NYSE	AMG	Wed, Jan 3, 2018	204.22	204.97	200.19	202.12
5060	NYSE	AMG	Tue, Jan 2, 2018	206.52	206.52	202.50	203.04
5059	NYSE	AMG	Fri, Dec 29, 2017	207.32	207.67	205.17	205.25
5058	NYSE	AMG	Thu, Dec 28, 2017	204.52	206.75	204.32	206.51
5057	NYSE	AMG	Wed, Dec 27, 2017	204.59	205.62	203.72	204.67
5056	NYSE	AMG	Tue, Dec 26, 2017	203.98	204.61	203.01	204.06
5055	NYSE	AMG	Fri, Dec 22, 2017	203.20	204.89	202.14	204.20
5054	NYSE	AMG	Thu, Dec 21, 2017	203.28	203.92	201.70	201.88
5053	NYSE	AMG	Wed, Dec 20, 2017	203.98	204.96	201.87	202.59
5052	NYSE	AMG	Tue, Dec 19, 2017	202.70	203.35	201.54	202.20
5051	NYSE	AMG	Mon, Dec 18, 2017	200.91	202.05	199.07	201.37
5050	NYSE	AMG	Fri, Dec 15, 2017	194.94	199.76	194.94	198.64
5049	NYSE	AMG	Thu, Dec 14, 2017	195.99	196.82	194.06	194.19
5048	NYSE	AMG	Wed, Dec 13, 2017	197.50	198.39	195.64	195.72
5047	NYSE	AMG	Tue, Dec 12, 2017	198.22	198.80	196.35	196.75
5046	NYSE	AMG	Mon, Dec 11, 2017	200.44	200.52	197.39	198.00
5045	NYSE	AMG	Fri, Dec 8, 2017	198.84	200.55	198.11	200.43
5044	NYSE	AMG	Thu, Dec 7, 2017	197.90	200.07	196.88	198.21
5043	NYSE	AMG	Wed, Dec 6, 2017	197.13	199.69	196.52	197.99
5042	NYSE	AMG	Tue, Dec 5, 2017	198.14	198.80	195.50	197.01
5041	NYSE	AMG	Mon, Dec 4, 2017	199.71	200.80	196.89	197.36
5040	NYSE	AMG	Fri, Dec 1, 2017	199.30	199.30	190.91	197.85
5039	NYSE	AMG	Thu, Nov 30, 2017	200.43	202.09	197.80	198.67
5038	NYSE	AMG	Wed, Nov 29, 2017	197.73	200.51	196.94	198.63
5037	NYSE	AMG	Tue, Nov 28, 2017	193.48	196.83	191.74	196.63
5036	NYSE	AMG	Mon, Nov 27, 2017	190.35	193.05	190.35	192.68
5035	NYSE	AMG	Fri, Nov 24, 2017	190.78	190.82	189.09	190.37
5034	NYSE	AMG	Wed, Nov 22, 2017	190.54	190.95	189.87	189.99
5033	NYSE	AMG	Tue, Nov 21, 2017	187.88	190.35	187.01	190.33
5032	NYSE	AMG	Mon, Nov 20, 2017	186.87	188.35	186.15	186.68
5031	NYSE	AMG	Fri, Nov 17, 2017	184.54	187.57	184.10	186.09
5030	NYSE	AMG	Thu, Nov 16, 2017	186.00	187.15	185.05	185.49
5029	NYSE	AMG	Wed, Nov 15, 2017	180.92	185.23	178.87	184.77
5028	NYSE	AMG	Tue, Nov 14, 2017	181.82	183.36	180.42	183.15
5027	NYSE	AMG	Mon, Nov 13, 2017	182.86	183.35	181.33	182.86
5026	NYSE	AMG	Fri, Nov 10, 2017	185.55	186.58	183.60	184.36
5025	NYSE	AMG	Thu, Nov 9, 2017	184.42	186.63	184.01	185.11
5024	NYSE	AMG	Wed, Nov 8, 2017	185.07	186.50	184.18	185.95
5023	NYSE	AMG	Tue, Nov 7, 2017	186.06	187.79	184.49	185.34
5022	NYSE	AMG	Mon, Nov 6, 2017	185.33	186.97	184.67	186.06
5021	NYSE	AMG	Fri, Nov 3, 2017	184.57	185.56	183.46	185.35
5020	NYSE	AMG	Thu, Nov 2, 2017	185.67	186.98	183.89	185.34
5019	NYSE	AMG	Wed, Nov 1, 2017	187.85	188.57	185.68	186.11
5018	NYSE	AMG	Tue, Oct 31, 2017	184.67	187.59	184.25	186.50
5017	NYSE	AMG	Mon, Oct 30, 2017	188.50	188.50	183.86	185.50
5016	NYSE	AMG	Fri, Oct 27, 2017	190.35	191.90	189.46	190.68
5015	NYSE	AMG	Thu, Oct 26, 2017	189.74	191.23	188.91	190.99
5014	NYSE	AMG	Wed, Oct 25, 2017	195.72	196.81	187.68	189.19
5013	NYSE	AMG	Tue, Oct 24, 2017	196.70	197.13	194.87	195.59
5012	NYSE	AMG	Mon, Oct 23, 2017	197.60	198.40	195.41	195.85
5011	NYSE	AMG	Fri, Oct 20, 2017	195.99	198.31	195.99	197.54
5010	NYSE	AMG	Thu, Oct 19, 2017	194.13	196.32	193.42	195.72
5009	NYSE	AMG	Wed, Oct 18, 2017	193.85	196.18	193.74	195.46
5008	NYSE	AMG	Tue, Oct 17, 2017	195.57	195.76	193.39	193.79
5007	NYSE	AMG	Mon, Oct 16, 2017	194.16	195.96	194.16	195.30
5006	NYSE	AMG	Fri, Oct 13, 2017	193.79	195.87	192.49	193.55
5005	NYSE	AMG	Thu, Oct 12, 2017	194.25	195.75	192.78	193.76
5004	NYSE	AMG	Wed, Oct 11, 2017	195.27	195.66	194.00	194.56
5003	NYSE	AMG	Tue, Oct 10, 2017	194.91	195.49	193.00	195.22
5002	NYSE	AMG	Mon, Oct 9, 2017	195.25	196.00	193.54	194.12
5001	NYSE	AMG	Fri, Oct 6, 2017	195.28	195.80	193.12	194.62
5000	NYSE	AMG	Thu, Oct 5, 2017	195.34	196.77	194.60	195.22
4999	NYSE	AMG	Wed, Oct 4, 2017	193.79	195.81	193.19	195.08
4998	NYSE	AMG	Tue, Oct 3, 2017	192.00	193.73	190.01	192.87
4997	NYSE	AMG	Mon, Oct 2, 2017	190.02	193.09	188.94	192.60
4996	NYSE	AMG	Fri, Sep 29, 2017	188.71	191.98	188.26	189.83
4995	NYSE	AMG	Thu, Sep 28, 2017	188.28	189.84	187.50	189.39
4994	NYSE	AMG	Wed, Sep 27, 2017	186.92	189.86	186.78	188.45
4993	NYSE	AMG	Tue, Sep 26, 2017	187.01	187.50	185.67	185.79
4992	NYSE	AMG	Mon, Sep 25, 2017	184.69	187.03	184.62	186.79
4991	NYSE	AMG	Fri, Sep 22, 2017	184.15	185.07	182.36	184.97
4990	NYSE	AMG	Thu, Sep 21, 2017	183.38	185.20	183.00	184.18
4989	NYSE	AMG	Wed, Sep 20, 2017	182.79	183.31	181.89	183.16
4988	NYSE	AMG	Tue, Sep 19, 2017	182.90	182.90	181.01	182.40
4987	NYSE	AMG	Mon, Sep 18, 2017	180.01	182.78	180.01	182.61
4986	NYSE	AMG	Fri, Sep 15, 2017	178.43	180.46	178.43	179.87
4985	NYSE	AMG	Thu, Sep 14, 2017	177.21	178.63	175.78	178.57
4984	NYSE	AMG	Wed, Sep 13, 2017	178.27	178.53	176.75	177.25
4983	NYSE	AMG	Tue, Sep 12, 2017	178.27	179.60	177.71	178.83
4982	NYSE	AMG	Mon, Sep 11, 2017	175.62	177.89	174.86	177.25
4981	NYSE	AMG	Fri, Sep 8, 2017	172.69	173.67	171.56	173.31
4980	NYSE	AMG	Thu, Sep 7, 2017	173.32	173.67	169.76	172.69
4979	NYSE	AMG	Wed, Sep 6, 2017	175.72	176.05	172.81	172.99
4978	NYSE	AMG	Tue, Sep 5, 2017	176.03	178.07	173.27	174.41
4977	NYSE	AMG	Fri, Sep 1, 2017	177.31	178.50	176.56	177.11
4976	NYSE	AMG	Thu, Aug 31, 2017	174.93	177.06	174.31	176.69
4975	NYSE	AMG	Wed, Aug 30, 2017	173.87	174.81	173.36	174.04
4974	NYSE	AMG	Tue, Aug 29, 2017	171.76	174.26	171.26	173.88
4973	NYSE	AMG	Mon, Aug 28, 2017	175.90	175.90	173.14	173.99
4972	NYSE	AMG	Fri, Aug 25, 2017	175.60	176.91	174.01	174.88
4971	NYSE	AMG	Thu, Aug 24, 2017	174.90	175.26	172.66	174.73
4970	NYSE	AMG	Wed, Aug 23, 2017	174.29	175.55	173.67	174.19
4969	NYSE	AMG	Tue, Aug 22, 2017	172.83	175.61	172.75	175.40
4968	NYSE	AMG	Mon, Aug 21, 2017	172.82	172.82	171.07	172.05
4967	NYSE	AMG	Fri, Aug 18, 2017	172.61	174.23	171.59	172.84
4966	NYSE	AMG	Thu, Aug 17, 2017	177.43	177.60	172.82	173.00
4965	NYSE	AMG	Wed, Aug 16, 2017	180.10	181.32	178.08	178.39
4964	NYSE	AMG	Tue, Aug 15, 2017	179.11	179.48	177.81	178.90
4963	NYSE	AMG	Mon, Aug 14, 2017	177.23	179.79	177.23	178.39
4962	NYSE	AMG	Fri, Aug 11, 2017	176.02	177.81	174.14	175.23
4961	NYSE	AMG	Thu, Aug 10, 2017	178.82	180.00	175.15	175.42
4960	NYSE	AMG	Wed, Aug 9, 2017	180.52	180.81	179.09	180.53
4959	NYSE	AMG	Tue, Aug 8, 2017	180.52	183.05	180.25	181.56
4958	NYSE	AMG	Mon, Aug 7, 2017	180.63	182.10	179.37	180.43
4957	NYSE	AMG	Fri, Aug 4, 2017	181.19	181.87	179.08	180.64
4956	NYSE	AMG	Thu, Aug 3, 2017	180.65	181.00	179.00	180.18
4955	NYSE	AMG	Wed, Aug 2, 2017	185.08	185.80	180.12	180.67
4954	NYSE	AMG	Tue, Aug 1, 2017	187.08	187.08	184.82	185.98
4953	NYSE	AMG	Mon, Jul 31, 2017	178.95	186.46	177.03	185.83
4952	NYSE	AMG	Fri, Jul 28, 2017	178.37	180.61	177.01	178.65
4951	NYSE	AMG	Thu, Jul 27, 2017	184.22	184.71	177.63	178.84
4950	NYSE	AMG	Wed, Jul 26, 2017	181.57	182.66	180.34	181.59
4949	NYSE	AMG	Tue, Jul 25, 2017	180.97	182.67	179.84	181.46
4948	NYSE	AMG	Mon, Jul 24, 2017	178.00	180.17	178.00	179.05
4947	NYSE	AMG	Fri, Jul 21, 2017	177.75	179.08	176.79	178.35
4946	NYSE	AMG	Thu, Jul 20, 2017	177.70	179.81	177.28	177.91
4945	NYSE	AMG	Wed, Jul 19, 2017	177.41	177.86	176.71	176.99
4944	NYSE	AMG	Tue, Jul 18, 2017	175.88	177.54	175.08	176.99
4943	NYSE	AMG	Mon, Jul 17, 2017	175.99	176.74	175.54	176.30
4942	NYSE	AMG	Fri, Jul 14, 2017	174.55	176.11	174.35	175.53
4941	NYSE	AMG	Thu, Jul 13, 2017	174.47	175.60	172.78	175.15
4940	NYSE	AMG	Wed, Jul 12, 2017	172.29	174.78	171.71	174.03
4939	NYSE	AMG	Tue, Jul 11, 2017	172.91	173.44	170.32	171.65
4938	NYSE	AMG	Mon, Jul 10, 2017	169.69	174.03	169.00	172.71
4937	NYSE	AMG	Fri, Jul 7, 2017	167.16	170.81	167.16	169.87
4936	NYSE	AMG	Thu, Jul 6, 2017	169.92	170.48	166.03	166.18
4935	NYSE	AMG	Wed, Jul 5, 2017	169.23	171.59	168.09	170.29
4934	NYSE	AMG	Mon, Jul 3, 2017	167.47	169.98	167.38	168.32
4933	NYSE	AMG	Fri, Jun 30, 2017	166.10	167.60	165.79	165.86
4932	NYSE	AMG	Thu, Jun 29, 2017	168.39	169.16	164.11	165.01
4931	NYSE	AMG	Wed, Jun 28, 2017	164.12	166.95	163.29	165.94
4930	NYSE	AMG	Tue, Jun 27, 2017	163.33	163.90	161.71	162.71
4929	NYSE	AMG	Mon, Jun 26, 2017	162.34	165.00	161.52	162.36
4928	NYSE	AMG	Fri, Jun 23, 2017	162.36	162.99	160.34	161.27
4927	NYSE	AMG	Thu, Jun 22, 2017	161.22	163.26	159.29	162.05
4926	NYSE	AMG	Wed, Jun 21, 2017	165.77	165.77	161.07	161.86
4925	NYSE	AMG	Tue, Jun 20, 2017	166.13	166.48	165.11	165.62
4924	NYSE	AMG	Mon, Jun 19, 2017	165.29	166.54	163.68	166.37
4923	NYSE	AMG	Fri, Jun 16, 2017	163.35	164.93	162.18	164.25
4922	NYSE	AMG	Thu, Jun 15, 2017	161.77	163.63	161.09	163.00
4921	NYSE	AMG	Wed, Jun 14, 2017	161.18	163.44	160.13	163.25
4920	NYSE	AMG	Tue, Jun 13, 2017	162.70	162.89	159.92	161.85
4919	NYSE	AMG	Mon, Jun 12, 2017	162.29	163.50	159.78	162.15
4918	NYSE	AMG	Fri, Jun 9, 2017	160.98	163.01	159.85	162.49
4917	NYSE	AMG	Thu, Jun 8, 2017	160.44	162.10	159.50	159.77
4916	NYSE	AMG	Wed, Jun 7, 2017	160.27	161.01	159.07	160.51
4915	NYSE	AMG	Tue, Jun 6, 2017	160.67	161.70	158.57	159.85
4914	NYSE	AMG	Mon, Jun 5, 2017	159.37	165.97	159.37	161.99
4913	NYSE	AMG	Fri, Jun 2, 2017	160.01	161.63	159.16	161.00
4912	NYSE	AMG	Thu, Jun 1, 2017	154.24	161.71	153.72	160.34
4911	NYSE	AMG	Wed, May 31, 2017	153.33	154.14	152.16	153.85
4910	NYSE	AMG	Tue, May 30, 2017	153.52	154.25	152.80	153.02
4909	NYSE	AMG	Fri, May 26, 2017	153.60	154.57	153.16	153.92
4908	NYSE	AMG	Thu, May 25, 2017	153.41	154.26	152.63	154.00
4907	NYSE	AMG	Wed, May 24, 2017	152.68	153.10	151.39	152.50
4906	NYSE	AMG	Tue, May 23, 2017	153.91	153.91	151.97	152.66
4905	NYSE	AMG	Mon, May 22, 2017	153.27	154.75	152.35	153.98
4904	NYSE	AMG	Fri, May 19, 2017	149.61	153.11	149.08	152.69
4903	NYSE	AMG	Thu, May 18, 2017	150.90	151.73	148.81	149.51
4902	NYSE	AMG	Wed, May 17, 2017	152.22	153.18	150.45	151.08
4901	NYSE	AMG	Tue, May 16, 2017	154.90	154.90	152.97	154.55
4900	NYSE	AMG	Mon, May 15, 2017	154.04	155.38	154.02	154.75
4899	NYSE	AMG	Fri, May 12, 2017	152.05	154.03	151.88	153.58
4898	NYSE	AMG	Thu, May 11, 2017	153.05	153.80	150.52	152.42
4897	NYSE	AMG	Wed, May 10, 2017	154.00	154.21	152.98	154.04
4896	NYSE	AMG	Tue, May 9, 2017	153.37	154.63	152.34	154.00
4895	NYSE	AMG	Mon, May 8, 2017	154.83	155.34	152.81	153.84
4894	NYSE	AMG	Fri, May 5, 2017	156.04	156.31	154.33	154.71
4893	NYSE	AMG	Thu, May 4, 2017	155.37	157.20	154.33	155.43
4892	NYSE	AMG	Wed, May 3, 2017	154.05	155.85	152.94	155.31
4891	NYSE	AMG	Tue, May 2, 2017	155.23	157.12	152.67	154.79
4890	NYSE	AMG	Mon, May 1, 2017	162.00	162.50	155.21	155.84
4889	NYSE	AMG	Fri, Apr 28, 2017	165.53	166.39	163.99	165.59
4888	NYSE	AMG	Thu, Apr 27, 2017	166.63	166.63	163.97	165.67
4887	NYSE	AMG	Wed, Apr 26, 2017	166.18	167.62	165.79	165.93
4886	NYSE	AMG	Tue, Apr 25, 2017	166.87	168.59	164.68	166.12
4885	NYSE	AMG	Mon, Apr 24, 2017	167.11	167.26	164.76	166.45
4884	NYSE	AMG	Fri, Apr 21, 2017	164.18	164.99	162.95	163.31
4883	NYSE	AMG	Thu, Apr 20, 2017	163.92	165.00	162.39	164.58
4882	NYSE	AMG	Wed, Apr 19, 2017	163.12	164.31	162.27	162.77
4881	NYSE	AMG	Tue, Apr 18, 2017	162.40	163.40	160.32	161.79
4880	NYSE	AMG	Mon, Apr 17, 2017	161.47	164.14	161.47	163.94
4879	NYSE	AMG	Thu, Apr 13, 2017	161.44	163.77	160.66	161.28
4878	NYSE	AMG	Wed, Apr 12, 2017	163.17	163.42	161.19	162.25
4877	NYSE	AMG	Tue, Apr 11, 2017	160.62	162.67	159.18	162.62
4876	NYSE	AMG	Mon, Apr 10, 2017	160.46	161.99	159.77	161.19
4875	NYSE	AMG	Fri, Apr 7, 2017	159.47	161.91	159.47	160.81
4874	NYSE	AMG	Thu, Apr 6, 2017	159.35	161.76	158.73	160.63
4873	NYSE	AMG	Wed, Apr 5, 2017	161.31	162.68	158.84	159.20
4872	NYSE	AMG	Tue, Apr 4, 2017	161.86	163.20	159.38	160.09
4871	NYSE	AMG	Mon, Apr 3, 2017	164.24	164.98	161.12	162.97
4870	NYSE	AMG	Fri, Mar 31, 2017	163.29	164.93	162.84	163.94
4869	NYSE	AMG	Thu, Mar 30, 2017	162.48	164.39	162.04	163.94
4868	NYSE	AMG	Wed, Mar 29, 2017	162.86	163.66	160.62	162.87
4867	NYSE	AMG	Tue, Mar 28, 2017	158.83	164.85	158.17	163.70
4866	NYSE	AMG	Mon, Mar 27, 2017	156.15	159.24	155.27	159.00
4865	NYSE	AMG	Fri, Mar 24, 2017	159.40	160.91	157.98	158.86
4864	NYSE	AMG	Thu, Mar 23, 2017	159.29	161.14	158.10	158.89
4863	NYSE	AMG	Wed, Mar 22, 2017	158.59	160.24	157.48	159.22
4862	NYSE	AMG	Tue, Mar 21, 2017	163.52	163.52	158.45	159.29
4861	NYSE	AMG	Mon, Mar 20, 2017	162.94	163.64	160.80	162.03
4860	NYSE	AMG	Fri, Mar 17, 2017	166.47	166.47	162.47	162.81
4859	NYSE	AMG	Thu, Mar 16, 2017	166.82	168.49	165.80	166.00
4858	NYSE	AMG	Wed, Mar 15, 2017	165.54	166.81	163.55	165.86
4857	NYSE	AMG	Tue, Mar 14, 2017	163.06	164.63	161.39	164.29
4856	NYSE	AMG	Mon, Mar 13, 2017	164.00	164.38	162.28	163.80
4855	NYSE	AMG	Fri, Mar 10, 2017	166.66	166.92	163.66	163.90
4854	NYSE	AMG	Thu, Mar 9, 2017	167.24	167.90	164.24	165.30
4853	NYSE	AMG	Wed, Mar 8, 2017	167.93	169.61	166.15	166.35
4852	NYSE	AMG	Tue, Mar 7, 2017	166.56	167.86	165.73	166.56
4851	NYSE	AMG	Mon, Mar 6, 2017	166.80	168.57	166.33	167.19
4850	NYSE	AMG	Fri, Mar 3, 2017	168.52	170.29	168.07	168.75
4849	NYSE	AMG	Thu, Mar 2, 2017	169.65	169.95	167.15	168.20
4848	NYSE	AMG	Wed, Mar 1, 2017	171.11	171.65	168.74	169.31
4847	NYSE	AMG	Tue, Feb 28, 2017	168.27	169.22	166.41	167.93
4846	NYSE	AMG	Mon, Feb 27, 2017	167.93	169.59	167.03	168.96
4845	NYSE	AMG	Fri, Feb 24, 2017	167.98	168.49	166.05	168.03
4844	NYSE	AMG	Thu, Feb 23, 2017	169.87	170.35	167.89	169.26
4843	NYSE	AMG	Wed, Feb 22, 2017	169.67	170.84	168.76	169.42
4842	NYSE	AMG	Tue, Feb 21, 2017	168.75	171.18	168.75	170.91
4841	NYSE	AMG	Fri, Feb 17, 2017	166.32	169.33	165.63	168.42
4840	NYSE	AMG	Thu, Feb 16, 2017	170.47	170.70	167.34	167.90
4839	NYSE	AMG	Wed, Feb 15, 2017	168.00	170.70	167.80	170.33
4838	NYSE	AMG	Tue, Feb 14, 2017	166.54	167.94	166.26	167.68
4837	NYSE	AMG	Mon, Feb 13, 2017	168.50	168.91	166.68	167.32
4836	NYSE	AMG	Fri, Feb 10, 2017	165.00	168.17	164.07	167.62
4835	NYSE	AMG	Thu, Feb 9, 2017	162.72	164.30	161.19	163.86
4834	NYSE	AMG	Wed, Feb 8, 2017	160.06	161.70	159.12	161.49
4833	NYSE	AMG	Tue, Feb 7, 2017	158.97	161.11	158.71	160.54
4832	NYSE	AMG	Mon, Feb 6, 2017	157.00	159.24	157.00	157.45
4831	NYSE	AMG	Fri, Feb 3, 2017	157.90	158.90	156.60	158.13
4830	NYSE	AMG	Thu, Feb 2, 2017	155.13	157.03	154.23	154.96
4829	NYSE	AMG	Wed, Feb 1, 2017	153.58	157.12	152.21	156.58
4828	NYSE	AMG	Tue, Jan 31, 2017	152.23	153.59	150.20	152.36
4827	NYSE	AMG	Mon, Jan 30, 2017	144.18	151.82	143.07	151.32
4826	NYSE	AMG	Fri, Jan 27, 2017	144.06	144.75	142.20	144.45
4825	NYSE	AMG	Thu, Jan 26, 2017	146.49	146.49	143.42	144.47
4824	NYSE	AMG	Wed, Jan 25, 2017	145.96	146.36	144.12	145.70
4823	NYSE	AMG	Tue, Jan 24, 2017	143.85	146.16	143.40	144.86
4822	NYSE	AMG	Mon, Jan 23, 2017	142.79	143.78	141.58	142.86
4821	NYSE	AMG	Fri, Jan 20, 2017	142.10	143.68	142.10	143.49
4820	NYSE	AMG	Thu, Jan 19, 2017	142.20	143.22	140.75	141.34
4819	NYSE	AMG	Wed, Jan 18, 2017	141.72	142.08	139.52	142.03
4818	NYSE	AMG	Tue, Jan 17, 2017	142.72	143.52	141.21	141.39
4817	NYSE	AMG	Fri, Jan 13, 2017	144.33	146.43	143.26	143.53
4816	NYSE	AMG	Thu, Jan 12, 2017	144.28	144.61	140.85	143.58
4815	NYSE	AMG	Wed, Jan 11, 2017	143.20	145.25	142.75	145.22
4814	NYSE	AMG	Tue, Jan 10, 2017	143.43	144.16	142.53	143.27
4813	NYSE	AMG	Mon, Jan 9, 2017	145.78	147.00	143.03	143.43
4812	NYSE	AMG	Fri, Jan 6, 2017	148.10	148.80	146.19	147.25
4811	NYSE	AMG	Thu, Jan 5, 2017	149.05	149.97	145.54	147.58
4810	NYSE	AMG	Wed, Jan 4, 2017	145.93	149.94	145.49	149.41
4809	NYSE	AMG	Tue, Jan 3, 2017	147.72	148.95	144.40	145.79
4808	NYSE	AMG	Fri, Dec 30, 2016	144.94	146.21	144.37	145.30
4807	NYSE	AMG	Thu, Dec 29, 2016	143.50	145.40	143.04	143.93
4806	NYSE	AMG	Wed, Dec 28, 2016	145.00	145.12	142.96	143.67
4805	NYSE	AMG	Tue, Dec 27, 2016	144.66	145.41	144.11	145.05
4804	NYSE	AMG	Fri, Dec 23, 2016	145.75	145.89	143.12	143.98
4803	NYSE	AMG	Thu, Dec 22, 2016	147.37	147.90	145.20	145.88
4802	NYSE	AMG	Wed, Dec 21, 2016	146.71	148.09	144.69	147.30
4801	NYSE	AMG	Tue, Dec 20, 2016	147.72	148.27	146.04	146.98
4800	NYSE	AMG	Mon, Dec 19, 2016	147.64	149.10	145.02	146.25
4799	NYSE	AMG	Fri, Dec 16, 2016	151.07	153.02	148.30	148.49
4798	NYSE	AMG	Thu, Dec 15, 2016	155.46	157.22	151.00	151.39
4797	NYSE	AMG	Wed, Dec 14, 2016	159.29	160.60	154.55	154.82
4796	NYSE	AMG	Tue, Dec 13, 2016	158.95	161.25	158.55	160.73
4795	NYSE	AMG	Mon, Dec 12, 2016	160.61	162.85	158.31	158.38
4794	NYSE	AMG	Fri, Dec 9, 2016	161.46	162.55	160.41	161.11
4793	NYSE	AMG	Thu, Dec 8, 2016	159.11	162.42	157.03	161.38
4792	NYSE	AMG	Wed, Dec 7, 2016	153.21	158.50	153.12	157.81
4791	NYSE	AMG	Tue, Dec 6, 2016	150.76	153.74	150.10	153.60
4790	NYSE	AMG	Mon, Dec 5, 2016	149.21	151.10	149.03	149.99
4789	NYSE	AMG	Fri, Dec 2, 2016	148.30	148.81	146.42	147.08
4788	NYSE	AMG	Thu, Dec 1, 2016	149.01	151.09	148.22	148.44
4787	NYSE	AMG	Wed, Nov 30, 2016	147.10	148.66	146.80	148.10
4786	NYSE	AMG	Tue, Nov 29, 2016	146.50	147.39	144.49	145.00
4785	NYSE	AMG	Mon, Nov 28, 2016	147.42	147.85	145.54	146.43
4784	NYSE	AMG	Fri, Nov 25, 2016	147.22	149.99	147.22	148.59
4783	NYSE	AMG	Wed, Nov 23, 2016	145.38	147.60	144.13	147.20
4782	NYSE	AMG	Tue, Nov 22, 2016	143.94	145.53	143.41	145.38
4781	NYSE	AMG	Mon, Nov 21, 2016	141.56	143.74	141.19	143.55
4780	NYSE	AMG	Fri, Nov 18, 2016	142.50	142.70	140.43	140.63
4779	NYSE	AMG	Thu, Nov 17, 2016	142.95	144.20	141.44	142.60
4778	NYSE	AMG	Wed, Nov 16, 2016	141.61	143.52	139.87	142.93
4777	NYSE	AMG	Tue, Nov 15, 2016	142.69	143.38	139.15	142.78
4776	NYSE	AMG	Mon, Nov 14, 2016	146.24	149.13	142.65	143.44
4775	NYSE	AMG	Fri, Nov 11, 2016	146.54	147.90	142.37	144.33
4774	NYSE	AMG	Thu, Nov 10, 2016	140.94	152.52	140.94	147.73
4773	NYSE	AMG	Wed, Nov 9, 2016	131.86	140.05	131.77	139.32
4772	NYSE	AMG	Tue, Nov 8, 2016	132.47	132.68	130.48	131.75
4771	NYSE	AMG	Mon, Nov 7, 2016	135.80	137.57	132.34	133.03
4770	NYSE	AMG	Fri, Nov 4, 2016	132.15	133.86	131.59	132.29
4769	NYSE	AMG	Thu, Nov 3, 2016	131.82	133.71	131.46	132.86
4768	NYSE	AMG	Wed, Nov 2, 2016	133.40	133.92	130.63	131.57
4767	NYSE	AMG	Tue, Nov 1, 2016	133.13	135.18	131.94	134.34
4766	NYSE	AMG	Mon, Oct 31, 2016	139.80	139.90	132.52	132.66
4765	NYSE	AMG	Fri, Oct 28, 2016	139.07	139.68	135.22	137.84
4764	NYSE	AMG	Thu, Oct 27, 2016	142.22	142.22	137.97	138.92
4763	NYSE	AMG	Wed, Oct 26, 2016	140.65	142.31	140.14	140.98
4762	NYSE	AMG	Tue, Oct 25, 2016	142.46	143.41	140.83	141.77
4761	NYSE	AMG	Mon, Oct 24, 2016	143.07	144.16	142.45	142.71
4760	NYSE	AMG	Fri, Oct 21, 2016	139.26	141.49	138.92	141.37
4759	NYSE	AMG	Thu, Oct 20, 2016	141.37	142.84	140.45	140.98
4758	NYSE	AMG	Wed, Oct 19, 2016	141.87	142.61	141.10	141.78
4757	NYSE	AMG	Tue, Oct 18, 2016	142.11	142.41	140.11	141.39
4756	NYSE	AMG	Mon, Oct 17, 2016	142.76	142.86	139.66	139.82
4755	NYSE	AMG	Fri, Oct 14, 2016	144.74	145.60	141.62	142.34
4754	NYSE	AMG	Thu, Oct 13, 2016	143.35	143.48	140.36	142.63
4753	NYSE	AMG	Wed, Oct 12, 2016	146.76	147.70	145.61	145.81
4752	NYSE	AMG	Tue, Oct 11, 2016	150.87	150.87	145.95	146.64
4751	NYSE	AMG	Mon, Oct 10, 2016	154.41	154.86	151.27	151.27
4750	NYSE	AMG	Fri, Oct 7, 2016	154.00	154.26	151.86	153.06
4749	NYSE	AMG	Thu, Oct 6, 2016	153.15	154.68	152.15	154.44
4748	NYSE	AMG	Wed, Oct 5, 2016	147.50	153.16	147.50	152.79
4747	NYSE	AMG	Tue, Oct 4, 2016	146.66	148.50	146.28	147.07
4746	NYSE	AMG	Mon, Oct 3, 2016	144.19	147.15	143.94	146.40
4745	NYSE	AMG	Fri, Sep 30, 2016	142.71	145.27	141.29	144.70
4744	NYSE	AMG	Thu, Sep 29, 2016	142.96	145.10	140.42	140.61
4743	NYSE	AMG	Wed, Sep 28, 2016	142.60	143.84	141.87	143.66
4742	NYSE	AMG	Tue, Sep 27, 2016	140.00	142.10	139.43	141.72
4741	NYSE	AMG	Mon, Sep 26, 2016	142.67	143.94	140.75	141.16
4740	NYSE	AMG	Fri, Sep 23, 2016	146.18	147.29	144.37	144.43
4739	NYSE	AMG	Thu, Sep 22, 2016	146.41	147.71	145.28	147.29
4738	NYSE	AMG	Wed, Sep 21, 2016	143.59	145.05	142.51	144.63
4737	NYSE	AMG	Tue, Sep 20, 2016	146.76	146.76	142.76	142.85
4736	NYSE	AMG	Mon, Sep 19, 2016	145.22	148.64	144.15	145.19
4735	NYSE	AMG	Fri, Sep 16, 2016	145.53	146.50	143.92	144.55
4734	NYSE	AMG	Thu, Sep 15, 2016	143.81	147.31	143.81	146.74
4733	NYSE	AMG	Wed, Sep 14, 2016	144.38	145.06	142.68	143.91
4732	NYSE	AMG	Tue, Sep 13, 2016	145.20	146.32	143.98	144.76
4731	NYSE	AMG	Mon, Sep 12, 2016	142.33	148.20	142.08	147.68
4730	NYSE	AMG	Fri, Sep 9, 2016	146.17	147.31	144.01	144.01
4729	NYSE	AMG	Thu, Sep 8, 2016	147.56	148.70	145.96	147.53
4728	NYSE	AMG	Wed, Sep 7, 2016	141.77	147.91	141.77	147.71
4727	NYSE	AMG	Tue, Sep 6, 2016	140.80	142.34	139.88	141.81
4726	NYSE	AMG	Fri, Sep 2, 2016	140.61	141.03	139.59	140.45
4725	NYSE	AMG	Thu, Sep 1, 2016	142.33	142.61	138.26	139.81
4724	NYSE	AMG	Wed, Aug 31, 2016	144.11	144.55	141.42	142.05
4723	NYSE	AMG	Tue, Aug 30, 2016	142.61	143.89	142.47	143.75
4722	NYSE	AMG	Mon, Aug 29, 2016	142.78	144.29	142.18	142.37
4721	NYSE	AMG	Fri, Aug 26, 2016	141.03	142.68	140.47	142.49
4720	NYSE	AMG	Thu, Aug 25, 2016	140.57	142.04	139.32	140.34
4719	NYSE	AMG	Wed, Aug 24, 2016	143.55	144.06	140.96	141.21
4718	NYSE	AMG	Tue, Aug 23, 2016	141.82	144.39	141.17	143.65
4717	NYSE	AMG	Mon, Aug 22, 2016	141.32	141.32	140.00	140.72
4716	NYSE	AMG	Fri, Aug 19, 2016	141.16	142.17	140.45	141.73
4715	NYSE	AMG	Thu, Aug 18, 2016	141.52	142.92	141.34	141.75
4714	NYSE	AMG	Wed, Aug 17, 2016	141.17	142.11	140.91	141.80
4713	NYSE	AMG	Tue, Aug 16, 2016	143.43	143.43	141.21	141.26
4712	NYSE	AMG	Mon, Aug 15, 2016	143.95	144.52	143.31	143.88
4711	NYSE	AMG	Fri, Aug 12, 2016	142.73	143.46	141.77	143.13
4710	NYSE	AMG	Thu, Aug 11, 2016	144.36	144.65	143.58	143.81
4709	NYSE	AMG	Wed, Aug 10, 2016	144.33	144.99	143.01	143.47
4708	NYSE	AMG	Tue, Aug 9, 2016	145.23	145.23	143.10	144.03
4707	NYSE	AMG	Mon, Aug 8, 2016	147.00	148.37	144.58	144.82
4706	NYSE	AMG	Fri, Aug 5, 2016	143.88	146.58	143.88	146.28
4705	NYSE	AMG	Thu, Aug 4, 2016	143.22	143.95	141.33	142.22
4704	NYSE	AMG	Wed, Aug 3, 2016	141.20	144.35	140.45	143.63
4703	NYSE	AMG	Tue, Aug 2, 2016	143.81	144.61	140.41	141.03
4702	NYSE	AMG	Mon, Aug 1, 2016	144.25	146.46	139.45	144.49
4701	NYSE	AMG	Fri, Jul 29, 2016	145.79	148.15	144.84	146.78
4700	NYSE	AMG	Thu, Jul 28, 2016	145.48	146.78	144.39	146.32
4699	NYSE	AMG	Wed, Jul 27, 2016	145.28	146.62	145.09	145.84
4698	NYSE	AMG	Tue, Jul 26, 2016	144.58	145.51	142.65	144.94
4697	NYSE	AMG	Mon, Jul 25, 2016	145.45	145.73	143.91	144.40
4696	NYSE	AMG	Fri, Jul 22, 2016	146.23	146.36	145.00	145.73
4695	NYSE	AMG	Thu, Jul 21, 2016	146.09	147.43	145.82	145.94
4694	NYSE	AMG	Wed, Jul 20, 2016	146.91	147.12	144.91	146.61
4693	NYSE	AMG	Tue, Jul 19, 2016	145.14	146.32	144.60	145.98
4692	NYSE	AMG	Mon, Jul 18, 2016	145.58	146.87	144.63	146.42
4691	NYSE	AMG	Fri, Jul 15, 2016	145.23	145.47	142.68	144.64
4690	NYSE	AMG	Thu, Jul 14, 2016	146.80	147.40	144.23	144.23
4689	NYSE	AMG	Wed, Jul 13, 2016	143.57	143.98	141.80	142.92
4688	NYSE	AMG	Tue, Jul 12, 2016	141.89	144.53	141.74	143.74
4687	NYSE	AMG	Mon, Jul 11, 2016	140.30	142.74	139.67	139.97
4686	NYSE	AMG	Fri, Jul 8, 2016	137.42	139.13	136.73	138.85
4685	NYSE	AMG	Thu, Jul 7, 2016	132.71	135.52	131.73	134.36
4684	NYSE	AMG	Wed, Jul 6, 2016	132.77	133.36	131.02	132.45
4683	NYSE	AMG	Tue, Jul 5, 2016	136.88	136.88	133.21	134.19
4682	NYSE	AMG	Fri, Jul 1, 2016	140.44	140.89	137.13	138.47
4681	NYSE	AMG	Thu, Jun 30, 2016	140.08	141.26	138.38	140.77
4680	NYSE	AMG	Wed, Jun 29, 2016	139.91	140.13	137.70	140.02
4679	NYSE	AMG	Tue, Jun 28, 2016	135.70	138.62	134.45	136.54
4678	NYSE	AMG	Mon, Jun 27, 2016	137.13	137.28	131.16	132.73
4677	NYSE	AMG	Fri, Jun 24, 2016	148.22	150.84	140.91	141.10
4676	NYSE	AMG	Thu, Jun 23, 2016	157.50	159.65	156.84	159.56
4675	NYSE	AMG	Wed, Jun 22, 2016	153.20	156.15	152.81	154.37
4674	NYSE	AMG	Tue, Jun 21, 2016	154.18	154.60	152.75	153.21
4673	NYSE	AMG	Mon, Jun 20, 2016	154.15	156.69	153.18	153.23
4672	NYSE	AMG	Fri, Jun 17, 2016	152.24	153.48	150.79	151.72
4671	NYSE	AMG	Thu, Jun 16, 2016	151.92	152.27	149.75	151.99
4670	NYSE	AMG	Wed, Jun 15, 2016	155.16	157.09	153.67	153.84
4669	NYSE	AMG	Tue, Jun 14, 2016	156.17	157.28	152.45	154.17
4668	NYSE	AMG	Mon, Jun 13, 2016	158.86	159.64	156.79	156.99
4667	NYSE	AMG	Fri, Jun 10, 2016	163.46	163.84	159.41	159.68
4666	NYSE	AMG	Thu, Jun 9, 2016	169.08	169.18	164.70	166.51
4665	NYSE	AMG	Wed, Jun 8, 2016	172.57	174.00	169.19	170.94
4664	NYSE	AMG	Tue, Jun 7, 2016	172.93	174.58	171.00	171.73
4663	NYSE	AMG	Mon, Jun 6, 2016	173.92	177.77	173.20	175.48
4662	NYSE	AMG	Fri, Jun 3, 2016	170.32	171.87	167.27	171.52
4661	NYSE	AMG	Thu, Jun 2, 2016	171.61	172.35	170.24	172.33
4660	NYSE	AMG	Wed, Jun 1, 2016	172.37	173.07	168.81	172.72
4659	NYSE	AMG	Tue, May 31, 2016	173.62	174.71	172.22	173.52
4658	NYSE	AMG	Fri, May 27, 2016	170.08	172.55	170.08	172.48
4657	NYSE	AMG	Thu, May 26, 2016	171.81	171.82	169.79	170.30
4656	NYSE	AMG	Wed, May 25, 2016	171.97	173.03	171.12	171.64
4655	NYSE	AMG	Tue, May 24, 2016	166.16	171.63	166.16	170.66
4654	NYSE	AMG	Mon, May 23, 2016	164.76	166.14	164.33	164.89
4653	NYSE	AMG	Fri, May 20, 2016	163.34	167.01	162.36	165.35
4652	NYSE	AMG	Thu, May 19, 2016	163.14	165.27	160.56	161.75
4651	NYSE	AMG	Wed, May 18, 2016	162.32	165.86	162.32	165.22
4650	NYSE	AMG	Tue, May 17, 2016	162.94	166.04	161.66	162.51
4649	NYSE	AMG	Mon, May 16, 2016	163.48	165.17	162.95	163.87
4648	NYSE	AMG	Fri, May 13, 2016	167.53	169.34	162.60	162.92
4647	NYSE	AMG	Thu, May 12, 2016	166.81	169.24	165.33	168.34
4646	NYSE	AMG	Wed, May 11, 2016	166.61	168.52	165.23	165.42
4645	NYSE	AMG	Tue, May 10, 2016	163.61	167.72	162.86	167.58
4644	NYSE	AMG	Mon, May 9, 2016	163.28	164.68	161.85	161.94
4643	NYSE	AMG	Fri, May 6, 2016	161.37	164.80	160.59	163.61
4642	NYSE	AMG	Thu, May 5, 2016	162.86	163.29	159.98	162.62
4641	NYSE	AMG	Wed, May 4, 2016	163.66	165.94	160.25	162.45
4640	NYSE	AMG	Tue, May 3, 2016	168.50	168.92	163.06	166.24
4639	NYSE	AMG	Mon, May 2, 2016	170.29	172.83	167.26	171.85
4638	NYSE	AMG	Fri, Apr 29, 2016	173.00	173.57	168.65	170.32
4637	NYSE	AMG	Thu, Apr 28, 2016	175.45	177.87	173.10	173.77
4636	NYSE	AMG	Wed, Apr 27, 2016	177.00	179.85	176.17	179.01
4635	NYSE	AMG	Tue, Apr 26, 2016	177.02	178.34	175.53	177.46
4634	NYSE	AMG	Mon, Apr 25, 2016	177.33	178.67	173.20	174.93
4633	NYSE	AMG	Fri, Apr 22, 2016	175.31	178.45	173.50	177.75
4632	NYSE	AMG	Thu, Apr 21, 2016	174.92	176.16	173.12	174.91
4631	NYSE	AMG	Wed, Apr 20, 2016	173.89	175.67	171.77	175.18
4630	NYSE	AMG	Tue, Apr 19, 2016	171.18	172.96	170.58	172.68
4629	NYSE	AMG	Mon, Apr 18, 2016	168.45	170.88	168.41	170.25
4628	NYSE	AMG	Fri, Apr 15, 2016	171.60	171.71	169.21	169.99
4627	NYSE	AMG	Thu, Apr 14, 2016	170.56	173.72	169.91	171.82
4626	NYSE	AMG	Wed, Apr 13, 2016	166.20	170.71	165.33	170.49
4625	NYSE	AMG	Tue, Apr 12, 2016	159.89	164.71	158.52	164.15
4624	NYSE	AMG	Mon, Apr 11, 2016	159.11	161.99	158.26	159.14
4623	NYSE	AMG	Fri, Apr 8, 2016	158.19	158.36	156.16	157.28
4622	NYSE	AMG	Thu, Apr 7, 2016	158.67	159.75	154.71	156.00
4621	NYSE	AMG	Wed, Apr 6, 2016	159.60	161.65	158.72	160.70
4620	NYSE	AMG	Tue, Apr 5, 2016	160.62	160.62	160.62	159.24
4619	NYSE	AMG	Mon, Apr 4, 2016	164.16	164.17	160.09	160.62
4618	NYSE	AMG	Fri, Apr 1, 2016	160.95	164.11	160.10	163.89
4617	NYSE	AMG	Thu, Mar 31, 2016	162.31	163.90	161.79	162.40
4616	NYSE	AMG	Wed, Mar 30, 2016	161.49	165.10	160.97	163.05
4615	NYSE	AMG	Tue, Mar 29, 2016	155.36	160.74	154.44	160.33
4614	NYSE	AMG	Mon, Mar 28, 2016	158.03	158.03	155.47	156.53
4613	NYSE	AMG	Thu, Mar 24, 2016	158.98	158.98	158.98	157.43
4612	NYSE	AMG	Wed, Mar 23, 2016	161.37	161.37	158.84	158.98
4611	NYSE	AMG	Tue, Mar 22, 2016	160.20	161.90	158.76	161.49
4610	NYSE	AMG	Mon, Mar 21, 2016	161.00	163.07	158.28	162.38
4609	NYSE	AMG	Fri, Mar 18, 2016	160.81	163.93	158.51	160.00
4608	NYSE	AMG	Thu, Mar 17, 2016	152.74	161.56	152.74	159.94
4607	NYSE	AMG	Wed, Mar 16, 2016	146.91	153.42	146.91	152.92
4606	NYSE	AMG	Tue, Mar 15, 2016	151.62	151.62	151.62	148.25
4605	NYSE	AMG	Mon, Mar 14, 2016	152.20	152.56	148.50	151.62
4604	NYSE	AMG	Fri, Mar 11, 2016	149.97	154.11	147.75	153.66
4603	NYSE	AMG	Thu, Mar 10, 2016	148.27	148.27	148.27	145.90
4602	NYSE	AMG	Wed, Mar 9, 2016	147.33	147.33	147.33	148.27
4601	NYSE	AMG	Tue, Mar 8, 2016	149.90	150.80	147.17	147.33
4600	NYSE	AMG	Mon, Mar 7, 2016	151.16	152.34	149.88	151.58
4599	NYSE	AMG	Fri, Mar 4, 2016	151.13	154.35	149.28	153.22
4598	NYSE	AMG	Thu, Mar 3, 2016	145.19	145.19	145.19	150.01
4597	NYSE	AMG	Wed, Mar 2, 2016	144.05	145.28	142.29	145.19
4596	NYSE	AMG	Tue, Mar 1, 2016	138.69	138.69	138.69	144.18
4595	NYSE	AMG	Mon, Feb 29, 2016	137.38	139.96	137.02	138.69
4594	NYSE	AMG	Fri, Feb 26, 2016	133.06	137.30	132.18	136.93
4593	NYSE	AMG	Thu, Feb 25, 2016	129.29	130.36	126.42	130.30
4592	NYSE	AMG	Wed, Feb 24, 2016	126.56	129.49	124.64	128.93
4591	NYSE	AMG	Tue, Feb 23, 2016	134.43	134.77	129.00	129.17
4590	NYSE	AMG	Mon, Feb 22, 2016	132.08	135.27	132.08	134.99
4589	NYSE	AMG	Fri, Feb 19, 2016	128.04	129.63	125.87	129.54
4588	NYSE	AMG	Thu, Feb 18, 2016	130.76	130.99	127.59	129.20
4587	NYSE	AMG	Wed, Feb 17, 2016	128.84	132.39	128.84	130.60
4586	NYSE	AMG	Tue, Feb 16, 2016	126.83	127.92	125.36	126.62
4585	NYSE	AMG	Fri, Feb 12, 2016	120.47	125.20	119.12	124.42
4584	NYSE	AMG	Thu, Feb 11, 2016	116.46	120.07	115.97	117.80
4583	NYSE	AMG	Wed, Feb 10, 2016	120.69	123.65	120.26	120.99
4582	NYSE	AMG	Tue, Feb 9, 2016	117.69	120.76	117.10	119.94
4581	NYSE	AMG	Mon, Feb 8, 2016	121.58	121.98	117.12	120.36
4580	NYSE	AMG	Fri, Feb 5, 2016	128.55	129.96	124.16	124.75
4579	NYSE	AMG	Thu, Feb 4, 2016	123.33	130.65	122.15	128.66
4578	NYSE	AMG	Wed, Feb 3, 2016	123.51	123.51	117.29	122.40
4577	NYSE	AMG	Tue, Feb 2, 2016	125.99	127.70	121.72	122.60
4576	NYSE	AMG	Mon, Feb 1, 2016	132.83	133.21	129.54	132.20
4575	NYSE	AMG	Fri, Jan 29, 2016	130.26	134.34	129.98	134.19
4574	NYSE	AMG	Thu, Jan 28, 2016	132.64	133.39	128.26	128.78
4573	NYSE	AMG	Wed, Jan 27, 2016	131.17	134.71	130.11	131.10
4572	NYSE	AMG	Tue, Jan 26, 2016	126.88	132.23	126.86	131.40
4571	NYSE	AMG	Mon, Jan 25, 2016	134.17	134.89	127.56	128.18
4570	NYSE	AMG	Fri, Jan 22, 2016	131.07	134.98	130.35	134.53
4569	NYSE	AMG	Thu, Jan 21, 2016	127.18	131.33	126.00	127.44
4568	NYSE	AMG	Wed, Jan 20, 2016	125.49	128.00	120.68	126.57
4567	NYSE	AMG	Tue, Jan 19, 2016	129.92	131.87	126.70	128.61
4566	NYSE	AMG	Fri, Jan 15, 2016	128.22	129.73	124.41	128.20
4565	NYSE	AMG	Thu, Jan 14, 2016	131.99	133.66	128.38	131.82
4564	NYSE	AMG	Wed, Jan 13, 2016	137.06	138.00	130.00	131.16
4563	NYSE	AMG	Tue, Jan 12, 2016	136.94	137.41	134.30	136.37
4562	NYSE	AMG	Mon, Jan 11, 2016	135.57	136.93	132.24	135.84
4561	NYSE	AMG	Fri, Jan 8, 2016	140.53	140.93	134.04	134.23
4560	NYSE	AMG	Thu, Jan 7, 2016	143.93	144.07	138.24	139.00
4559	NYSE	AMG	Wed, Jan 6, 2016	151.54	151.54	147.00	147.93
4558	NYSE	AMG	Tue, Jan 5, 2016	157.19	158.21	153.07	154.73
4557	NYSE	AMG	Mon, Jan 4, 2016	155.11	156.24	153.26	155.99
4556	NYSE	AMG	Thu, Dec 31, 2015	159.64	162.17	157.81	159.76
4555	NYSE	AMG	Wed, Dec 30, 2015	161.97	163.26	160.28	160.74
4554	NYSE	AMG	Tue, Dec 29, 2015	164.80	166.32	161.75	162.66
4553	NYSE	AMG	Mon, Dec 28, 2015	161.67	163.38	160.76	163.25
4552	NYSE	AMG	Thu, Dec 24, 2015	162.53	164.30	162.05	163.10
4551	NYSE	AMG	Wed, Dec 23, 2015	159.64	162.91	158.11	162.65
4550	NYSE	AMG	Tue, Dec 22, 2015	155.29	158.39	153.71	157.92
4549	NYSE	AMG	Mon, Dec 21, 2015	154.56	156.20	153.03	154.23
4548	NYSE	AMG	Fri, Dec 18, 2015	155.41	156.16	152.33	153.75
4547	NYSE	AMG	Thu, Dec 17, 2015	159.24	161.04	155.24	157.73
4546	NYSE	AMG	Wed, Dec 16, 2015	154.00	159.33	152.75	159.08
4545	NYSE	AMG	Tue, Dec 15, 2015	145.00	153.06	145.00	152.24
4544	NYSE	AMG	Mon, Dec 14, 2015	153.24	153.98	141.68	144.01
4543	NYSE	AMG	Fri, Dec 11, 2015	163.00	163.89	152.40	152.76
4542	NYSE	AMG	Thu, Dec 10, 2015	166.32	168.32	165.83	165.86
4541	NYSE	AMG	Wed, Dec 9, 2015	168.52	170.75	165.96	166.60
4540	NYSE	AMG	Tue, Dec 8, 2015	170.90	171.44	168.14	169.05
4539	NYSE	AMG	Mon, Dec 7, 2015	175.01	175.25	171.47	172.60
4538	NYSE	AMG	Fri, Dec 4, 2015	171.20	175.69	171.19	175.52
4537	NYSE	AMG	Thu, Dec 3, 2015	177.10	177.73	169.42	170.65
4536	NYSE	AMG	Wed, Dec 2, 2015	179.65	179.85	175.23	175.73
4535	NYSE	AMG	Tue, Dec 1, 2015	177.67	180.01	177.10	179.87
4534	NYSE	AMG	Mon, Nov 30, 2015	177.03	178.38	176.02	177.23
4533	NYSE	AMG	Fri, Nov 27, 2015	176.50	177.37	175.06	176.69
4532	NYSE	AMG	Wed, Nov 25, 2015	175.82	177.20	175.30	176.18
4531	NYSE	AMG	Tue, Nov 24, 2015	173.40	176.30	172.88	175.54
4530	NYSE	AMG	Mon, Nov 23, 2015	175.38	177.54	174.59	174.82
4529	NYSE	AMG	Fri, Nov 20, 2015	177.46	178.74	174.97	175.26
4528	NYSE	AMG	Thu, Nov 19, 2015	176.48	178.98	175.69	176.71
4527	NYSE	AMG	Wed, Nov 18, 2015	171.42	176.51	170.45	176.34
4526	NYSE	AMG	Tue, Nov 17, 2015	172.71	173.27	170.17	170.45
4525	NYSE	AMG	Mon, Nov 16, 2015	167.47	172.17	166.59	172.07
4524	NYSE	AMG	Fri, Nov 13, 2015	170.66	171.39	166.60	167.53
4523	NYSE	AMG	Thu, Nov 12, 2015	175.41	176.78	171.13	171.29
4522	NYSE	AMG	Wed, Nov 11, 2015	177.94	178.56	176.57	176.78
4521	NYSE	AMG	Tue, Nov 10, 2015	177.91	180.57	176.01	177.05
4520	NYSE	AMG	Mon, Nov 9, 2015	187.08	187.08	176.99	177.87
4519	NYSE	AMG	Fri, Nov 6, 2015	188.40	190.74	186.08	188.97
4518	NYSE	AMG	Thu, Nov 5, 2015	186.29	188.45	186.23	187.31
4517	NYSE	AMG	Wed, Nov 4, 2015	186.93	188.49	186.02	186.65
4516	NYSE	AMG	Tue, Nov 3, 2015	184.32	187.09	183.44	186.75
4515	NYSE	AMG	Mon, Nov 2, 2015	180.72	185.75	180.72	185.06
4514	NYSE	AMG	Fri, Oct 30, 2015	179.89	180.91	178.65	180.26
4513	NYSE	AMG	Thu, Oct 29, 2015	182.95	183.30	178.07	179.87
4512	NYSE	AMG	Wed, Oct 28, 2015	178.33	183.48	178.31	183.30
4511	NYSE	AMG	Tue, Oct 27, 2015	179.33	180.68	176.61	178.57
4510	NYSE	AMG	Mon, Oct 26, 2015	181.35	181.96	179.67	181.02
4509	NYSE	AMG	Fri, Oct 23, 2015	178.71	181.95	177.08	181.71
4508	NYSE	AMG	Thu, Oct 22, 2015	169.84	177.10	167.72	176.88
4507	NYSE	AMG	Wed, Oct 21, 2015	173.87	174.01	168.64	168.75
4506	NYSE	AMG	Tue, Oct 20, 2015	172.16	174.23	172.16	173.13
4505	NYSE	AMG	Mon, Oct 19, 2015	175.72	175.89	172.53	172.93
4504	NYSE	AMG	Fri, Oct 16, 2015	176.65	177.09	175.01	176.70
4503	NYSE	AMG	Thu, Oct 15, 2015	171.39	175.66	170.69	175.61
4502	NYSE	AMG	Wed, Oct 14, 2015	171.31	172.93	169.46	170.60
4501	NYSE	AMG	Tue, Oct 13, 2015	173.89	175.01	170.83	171.01
4500	NYSE	AMG	Mon, Oct 12, 2015	176.81	177.01	173.87	175.13
4499	NYSE	AMG	Fri, Oct 9, 2015	177.28	177.58	173.00	177.07
4498	NYSE	AMG	Thu, Oct 8, 2015	175.72	177.76	173.14	177.05
4497	NYSE	AMG	Wed, Oct 7, 2015	175.02	177.32	174.61	177.07
4496	NYSE	AMG	Tue, Oct 6, 2015	173.77	175.58	173.08	174.07
4495	NYSE	AMG	Mon, Oct 5, 2015	172.24	175.12	171.72	174.33
4494	NYSE	AMG	Fri, Oct 2, 2015	167.12	170.51	163.50	170.51
4493	NYSE	AMG	Thu, Oct 1, 2015	171.07	172.23	168.55	170.36
4492	NYSE	AMG	Wed, Sep 30, 2015	168.74	171.95	168.43	170.99
4491	NYSE	AMG	Tue, Sep 29, 2015	166.07	167.09	164.54	166.61
4490	NYSE	AMG	Mon, Sep 28, 2015	168.89	169.05	165.52	165.65
4489	NYSE	AMG	Fri, Sep 25, 2015	172.11	172.72	169.88	170.59
4488	NYSE	AMG	Thu, Sep 24, 2015	168.15	170.41	167.04	170.01
4487	NYSE	AMG	Wed, Sep 23, 2015	172.30	173.02	168.86	169.88
4486	NYSE	AMG	Tue, Sep 22, 2015	173.39	174.42	170.37	171.85
4485	NYSE	AMG	Mon, Sep 21, 2015	176.53	178.34	175.12	176.02
4484	NYSE	AMG	Fri, Sep 18, 2015	177.69	179.01	174.53	175.21
4483	NYSE	AMG	Thu, Sep 17, 2015	180.50	182.96	179.00	179.52
4482	NYSE	AMG	Wed, Sep 16, 2015	178.07	181.14	175.96	180.85
4481	NYSE	AMG	Tue, Sep 15, 2015	174.51	178.20	173.74	177.76
4480	NYSE	AMG	Mon, Sep 14, 2015	176.09	176.09	173.48	174.64
4479	NYSE	AMG	Fri, Sep 11, 2015	175.78	178.19	173.69	176.01
4478	NYSE	AMG	Thu, Sep 10, 2015	176.57	178.95	175.85	176.94
4477	NYSE	AMG	Wed, Sep 9, 2015	182.00	183.02	177.19	177.61
4476	NYSE	AMG	Tue, Sep 8, 2015	175.92	180.64	174.68	180.63
4475	NYSE	AMG	Fri, Sep 4, 2015	175.78	178.60	172.29	173.25
4474	NYSE	AMG	Thu, Sep 3, 2015	178.01	180.64	176.43	177.57
4473	NYSE	AMG	Wed, Sep 2, 2015	181.51	181.97	176.46	178.83
4472	NYSE	AMG	Tue, Sep 1, 2015	182.23	183.57	178.35	179.21
4471	NYSE	AMG	Mon, Aug 31, 2015	186.35	189.11	185.27	186.44
4470	NYSE	AMG	Fri, Aug 28, 2015	187.43	188.85	184.62	187.48
4469	NYSE	AMG	Thu, Aug 27, 2015	186.58	190.33	185.93	189.07
4468	NYSE	AMG	Wed, Aug 26, 2015	182.13	184.99	179.10	184.71
4467	NYSE	AMG	Tue, Aug 25, 2015	188.83	189.27	179.42	179.59
4466	NYSE	AMG	Mon, Aug 24, 2015	179.49	188.66	170.17	182.73
4465	NYSE	AMG	Fri, Aug 21, 2015	194.81	196.32	190.64	190.72
4464	NYSE	AMG	Thu, Aug 20, 2015	198.85	201.34	196.69	196.85
4463	NYSE	AMG	Wed, Aug 19, 2015	204.03	205.14	200.88	201.77
4462	NYSE	AMG	Tue, Aug 18, 2015	205.31	205.94	203.89	204.91
4461	NYSE	AMG	Mon, Aug 17, 2015	204.71	205.90	203.62	205.72
4460	NYSE	AMG	Fri, Aug 14, 2015	204.06	205.73	203.60	205.55
4459	NYSE	AMG	Thu, Aug 13, 2015	202.99	205.00	201.76	203.53
4458	NYSE	AMG	Wed, Aug 12, 2015	205.15	206.63	200.08	203.33
4457	NYSE	AMG	Tue, Aug 11, 2015	209.95	210.19	206.37	207.50
4456	NYSE	AMG	Mon, Aug 10, 2015	211.11	212.47	211.00	211.83
4455	NYSE	AMG	Fri, Aug 7, 2015	209.13	209.74	207.46	209.02
4454	NYSE	AMG	Thu, Aug 6, 2015	212.04	212.56	208.84	209.63
4453	NYSE	AMG	Wed, Aug 5, 2015	212.51	214.86	211.44	212.08
4452	NYSE	AMG	Tue, Aug 4, 2015	209.65	211.64	209.17	211.02
4451	NYSE	AMG	Mon, Aug 3, 2015	207.42	208.85	205.95	208.75
4450	NYSE	AMG	Fri, Jul 31, 2015	210.17	210.17	206.21	207.90
4449	NYSE	AMG	Thu, Jul 30, 2015	209.24	209.92	207.24	209.25
4448	NYSE	AMG	Wed, Jul 29, 2015	207.88	210.57	205.13	210.41
4447	NYSE	AMG	Tue, Jul 28, 2015	209.00	210.66	206.17	208.02
4446	NYSE	AMG	Mon, Jul 27, 2015	211.36	211.41	207.75	210.16
4445	NYSE	AMG	Fri, Jul 24, 2015	215.86	216.71	212.74	213.69
4444	NYSE	AMG	Thu, Jul 23, 2015	219.07	220.72	215.95	216.25
4443	NYSE	AMG	Wed, Jul 22, 2015	217.88	219.27	217.12	218.69
4442	NYSE	AMG	Tue, Jul 21, 2015	218.96	220.35	217.33	217.90
4441	NYSE	AMG	Mon, Jul 20, 2015	219.40	219.40	217.32	218.24
4440	NYSE	AMG	Fri, Jul 17, 2015	219.27	220.16	217.11	218.80
4439	NYSE	AMG	Thu, Jul 16, 2015	218.18	220.58	217.05	219.99
4438	NYSE	AMG	Wed, Jul 15, 2015	216.89	218.11	216.06	216.73
4437	NYSE	AMG	Tue, Jul 14, 2015	215.90	217.72	215.48	216.66
4436	NYSE	AMG	Mon, Jul 13, 2015	215.31	216.96	214.55	216.52
4435	NYSE	AMG	Fri, Jul 10, 2015	212.88	214.74	211.56	213.82
4434	NYSE	AMG	Thu, Jul 9, 2015	212.55	214.58	209.24	210.63
4433	NYSE	AMG	Wed, Jul 8, 2015	213.29	213.78	208.19	208.80
4432	NYSE	AMG	Tue, Jul 7, 2015	216.10	216.10	209.00	215.65
4431	NYSE	AMG	Mon, Jul 6, 2015	216.67	217.32	214.37	215.75
4430	NYSE	AMG	Thu, Jul 2, 2015	219.48	220.89	217.85	219.25
4429	NYSE	AMG	Wed, Jul 1, 2015	220.67	221.80	218.63	220.07
4428	NYSE	AMG	Tue, Jun 30, 2015	221.27	222.45	216.90	218.60
4427	NYSE	AMG	Mon, Jun 29, 2015	224.05	225.03	218.98	219.27
4426	NYSE	AMG	Fri, Jun 26, 2015	226.99	227.89	225.50	226.76
4425	NYSE	AMG	Thu, Jun 25, 2015	226.83	227.62	225.51	225.89
4424	NYSE	AMG	Wed, Jun 24, 2015	226.77	227.78	225.50	226.42
4423	NYSE	AMG	Tue, Jun 23, 2015	228.00	229.12	227.50	227.92
4422	NYSE	AMG	Mon, Jun 22, 2015	226.34	229.10	224.10	227.90
4421	NYSE	AMG	Fri, Jun 19, 2015	225.35	226.29	223.87	225.13
4420	NYSE	AMG	Thu, Jun 18, 2015	224.08	225.56	223.32	225.04
4419	NYSE	AMG	Wed, Jun 17, 2015	224.64	225.69	222.70	223.31
4418	NYSE	AMG	Tue, Jun 16, 2015	220.58	224.12	220.16	223.82
4417	NYSE	AMG	Mon, Jun 15, 2015	219.34	221.62	218.81	221.23
4416	NYSE	AMG	Fri, Jun 12, 2015	223.40	223.40	221.21	221.65
4415	NYSE	AMG	Thu, Jun 11, 2015	224.85	226.05	223.34	224.15
4414	NYSE	AMG	Wed, Jun 10, 2015	219.68	224.24	219.38	223.86
4413	NYSE	AMG	Tue, Jun 9, 2015	220.04	221.62	217.55	218.48
4412	NYSE	AMG	Mon, Jun 8, 2015	223.37	223.77	219.82	220.21
4411	NYSE	AMG	Fri, Jun 5, 2015	224.40	225.35	221.66	222.15
4410	NYSE	AMG	Thu, Jun 4, 2015	224.83	225.77	222.81	223.02
4409	NYSE	AMG	Wed, Jun 3, 2015	226.00	226.69	224.87	226.07
4408	NYSE	AMG	Tue, Jun 2, 2015	222.56	225.67	221.46	224.74
4407	NYSE	AMG	Mon, Jun 1, 2015	224.33	224.82	221.55	223.09
4406	NYSE	AMG	Fri, May 29, 2015	224.80	225.87	223.65	223.66
4405	NYSE	AMG	Thu, May 28, 2015	225.53	225.53	223.47	225.04
4404	NYSE	AMG	Wed, May 27, 2015	223.63	225.06	222.68	224.85
4403	NYSE	AMG	Tue, May 26, 2015	224.90	224.95	222.28	222.63
4402	NYSE	AMG	Fri, May 22, 2015	225.21	226.31	224.08	224.88
4401	NYSE	AMG	Thu, May 21, 2015	224.77	226.35	224.77	225.46
4400	NYSE	AMG	Wed, May 20, 2015	224.29	226.90	223.06	225.71
4399	NYSE	AMG	Tue, May 19, 2015	225.00	225.42	223.42	224.34
4398	NYSE	AMG	Mon, May 18, 2015	222.20	225.65	222.20	224.80
4397	NYSE	AMG	Fri, May 15, 2015	223.77	224.73	221.10	222.40
4396	NYSE	AMG	Thu, May 14, 2015	222.59	224.26	221.28	223.37
4395	NYSE	AMG	Wed, May 13, 2015	220.83	221.52	219.63	220.96
4394	NYSE	AMG	Tue, May 12, 2015	221.96	222.11	219.49	221.00
4393	NYSE	AMG	Mon, May 11, 2015	223.86	224.94	222.82	223.04
4392	NYSE	AMG	Fri, May 8, 2015	224.61	227.76	222.11	223.47
4391	NYSE	AMG	Thu, May 7, 2015	221.64	222.63	219.98	221.54
4390	NYSE	AMG	Wed, May 6, 2015	223.93	224.03	219.05	220.92
4389	NYSE	AMG	Tue, May 5, 2015	225.90	227.48	222.29	223.71
4388	NYSE	AMG	Mon, May 4, 2015	227.76	228.01	225.49	226.79
4387	NYSE	AMG	Fri, May 1, 2015	228.02	228.68	225.52	226.45
4386	NYSE	AMG	Thu, Apr 30, 2015	225.63	227.89	224.57	226.13
4385	NYSE	AMG	Wed, Apr 29, 2015	227.03	230.63	225.28	225.40
4384	NYSE	AMG	Tue, Apr 28, 2015	223.60	228.91	219.24	228.02
4383	NYSE	AMG	Mon, Apr 27, 2015	223.02	226.02	222.41	222.69
4382	NYSE	AMG	Fri, Apr 24, 2015	221.57	223.15	220.72	222.35
4381	NYSE	AMG	Thu, Apr 23, 2015	221.22	222.73	219.83	222.18
4380	NYSE	AMG	Wed, Apr 22, 2015	220.25	221.39	218.14	221.04
4379	NYSE	AMG	Tue, Apr 21, 2015	220.47	222.42	219.16	220.24
4378	NYSE	AMG	Mon, Apr 20, 2015	219.92	220.58	218.14	220.00
4377	NYSE	AMG	Fri, Apr 17, 2015	217.76	218.92	216.36	218.02
4376	NYSE	AMG	Thu, Apr 16, 2015	219.08	220.50	217.56	219.93
4375	NYSE	AMG	Wed, Apr 15, 2015	220.13	221.40	219.27	219.51
4374	NYSE	AMG	Tue, Apr 14, 2015	218.02	221.16	217.65	219.86
4373	NYSE	AMG	Mon, Apr 13, 2015	216.97	220.31	216.61	219.10
4372	NYSE	AMG	Fri, Apr 10, 2015	218.62	219.26	215.65	217.70
4371	NYSE	AMG	Thu, Apr 9, 2015	215.50	218.86	214.25	218.70
4370	NYSE	AMG	Wed, Apr 8, 2015	215.22	216.22	214.31	215.74
4369	NYSE	AMG	Tue, Apr 7, 2015	214.91	216.06	214.17	214.17
4368	NYSE	AMG	Mon, Apr 6, 2015	212.31	215.95	211.98	215.14
4367	NYSE	AMG	Thu, Apr 2, 2015	213.55	215.73	213.02	214.24
4366	NYSE	AMG	Wed, Apr 1, 2015	215.18	216.45	213.66	214.49
4365	NYSE	AMG	Tue, Mar 31, 2015	214.77	216.91	214.70	214.78
4364	NYSE	AMG	Mon, Mar 30, 2015	215.31	218.02	214.44	216.61
4363	NYSE	AMG	Fri, Mar 27, 2015	214.47	216.02	212.50	213.92
4362	NYSE	AMG	Thu, Mar 26, 2015	213.09	216.98	211.81	215.14
4361	NYSE	AMG	Wed, Mar 25, 2015	217.12	217.26	213.62	213.89
4360	NYSE	AMG	Tue, Mar 24, 2015	218.57	219.90	217.11	217.11
4359	NYSE	AMG	Mon, Mar 23, 2015	219.75	221.46	219.23	219.23
4358	NYSE	AMG	Fri, Mar 20, 2015	214.53	219.74	213.36	219.29
4357	NYSE	AMG	Thu, Mar 19, 2015	216.06	217.15	212.87	213.44
4356	NYSE	AMG	Wed, Mar 18, 2015	212.39	217.49	211.54	216.42
4355	NYSE	AMG	Tue, Mar 17, 2015	212.38	213.67	211.68	212.81
4354	NYSE	AMG	Mon, Mar 16, 2015	211.91	214.12	211.25	213.86
4353	NYSE	AMG	Fri, Mar 13, 2015	212.76	213.99	209.20	210.86
4352	NYSE	AMG	Thu, Mar 12, 2015	210.64	213.98	210.64	213.82
4351	NYSE	AMG	Wed, Mar 11, 2015	208.73	210.55	208.14	209.26
4350	NYSE	AMG	Tue, Mar 10, 2015	212.35	213.66	208.72	208.91
4349	NYSE	AMG	Mon, Mar 9, 2015	214.26	215.48	213.21	214.56
4348	NYSE	AMG	Fri, Mar 6, 2015	214.91	220.06	213.87	214.39
4347	NYSE	AMG	Thu, Mar 5, 2015	214.05	216.07	212.89	215.81
4346	NYSE	AMG	Wed, Mar 4, 2015	215.53	215.53	212.66	212.75
4345	NYSE	AMG	Tue, Mar 3, 2015	216.97	218.79	215.60	217.04
4344	NYSE	AMG	Mon, Mar 2, 2015	216.81	218.95	216.38	217.99
4343	NYSE	AMG	Fri, Feb 27, 2015	219.30	220.19	216.31	216.42
4342	NYSE	AMG	Thu, Feb 26, 2015	217.93	219.57	217.93	219.05
4341	NYSE	AMG	Wed, Feb 25, 2015	217.28	219.34	217.28	218.43
4340	NYSE	AMG	Tue, Feb 24, 2015	216.54	219.84	216.54	218.12
4339	NYSE	AMG	Mon, Feb 23, 2015	218.47	218.47	214.89	215.85
4338	NYSE	AMG	Fri, Feb 20, 2015	216.70	219.03	215.62	218.31
4337	NYSE	AMG	Thu, Feb 19, 2015	215.91	218.23	215.54	217.57
4336	NYSE	AMG	Wed, Feb 18, 2015	216.50	219.22	216.16	216.63
4335	NYSE	AMG	Tue, Feb 17, 2015	215.28	217.73	215.28	217.33
4334	NYSE	AMG	Fri, Feb 13, 2015	214.33	216.38	213.82	215.77
4333	NYSE	AMG	Thu, Feb 12, 2015	214.17	214.84	213.47	214.56
4332	NYSE	AMG	Wed, Feb 11, 2015	213.50	214.25	211.75	212.98
4331	NYSE	AMG	Tue, Feb 10, 2015	217.00	217.88	212.93	213.25
4330	NYSE	AMG	Mon, Feb 9, 2015	213.55	215.04	211.47	214.75
4329	NYSE	AMG	Fri, Feb 6, 2015	214.35	215.82	212.64	214.45
4328	NYSE	AMG	Thu, Feb 5, 2015	210.73	214.18	209.75	212.94
4327	NYSE	AMG	Wed, Feb 4, 2015	210.00	211.59	208.75	209.52
4326	NYSE	AMG	Tue, Feb 3, 2015	209.87	211.51	206.75	210.96
4325	NYSE	AMG	Mon, Feb 2, 2015	205.02	207.28	203.50	207.22
4324	NYSE	AMG	Fri, Jan 30, 2015	202.41	208.95	202.41	205.52
4323	NYSE	AMG	Thu, Jan 29, 2015	206.22	207.77	204.45	205.11
4322	NYSE	AMG	Wed, Jan 28, 2015	207.44	211.44	205.38	205.61
4321	NYSE	AMG	Tue, Jan 27, 2015	205.00	207.92	200.97	204.85
4320	NYSE	AMG	Mon, Jan 26, 2015	205.60	210.70	205.38	210.25
4319	NYSE	AMG	Fri, Jan 23, 2015	210.49	211.19	206.33	206.54
4318	NYSE	AMG	Thu, Jan 22, 2015	203.83	211.08	202.05	210.59
4317	NYSE	AMG	Wed, Jan 21, 2015	196.64	202.81	196.46	202.43
4316	NYSE	AMG	Tue, Jan 20, 2015	197.32	198.90	195.15	197.79
4315	NYSE	AMG	Fri, Jan 16, 2015	193.36	195.49	191.36	195.39
4314	NYSE	AMG	Thu, Jan 15, 2015	198.15	198.39	194.04	194.37
4313	NYSE	AMG	Wed, Jan 14, 2015	199.12	200.10	194.19	198.04
4312	NYSE	AMG	Tue, Jan 13, 2015	203.95	206.94	199.24	201.17
4311	NYSE	AMG	Mon, Jan 12, 2015	205.30	205.30	200.37	201.59
4310	NYSE	AMG	Fri, Jan 9, 2015	205.24	206.24	201.95	205.34
4309	NYSE	AMG	Thu, Jan 8, 2015	205.45	206.88	204.30	205.37
4308	NYSE	AMG	Wed, Jan 7, 2015	201.14	205.41	200.91	203.30
4307	NYSE	AMG	Tue, Jan 6, 2015	202.73	204.15	196.76	198.43
4306	NYSE	AMG	Mon, Jan 5, 2015	208.10	208.10	201.75	202.80
4305	NYSE	AMG	Fri, Jan 2, 2015	213.76	213.76	207.74	210.43
4304	NYSE	AMG	Wed, Dec 31, 2014	214.65	215.24	212.11	212.24
4303	NYSE	AMG	Tue, Dec 30, 2014	214.03	214.92	212.91	213.33
4302	NYSE	AMG	Mon, Dec 29, 2014	213.50	215.43	212.53	214.19
4301	NYSE	AMG	Fri, Dec 26, 2014	213.83	215.52	213.56	213.76
4300	NYSE	AMG	Wed, Dec 24, 2014	214.11	215.77	212.92	213.80
4299	NYSE	AMG	Tue, Dec 23, 2014	214.54	216.49	213.97	214.07
4298	NYSE	AMG	Mon, Dec 22, 2014	212.99	213.80	210.96	213.76
4297	NYSE	AMG	Fri, Dec 19, 2014	213.65	214.09	208.07	211.16
4296	NYSE	AMG	Thu, Dec 18, 2014	206.70	212.26	206.00	212.13
4295	NYSE	AMG	Wed, Dec 17, 2014	191.60	202.94	191.17	202.54
4294	NYSE	AMG	Tue, Dec 16, 2014	191.44	193.98	189.25	189.53
4293	NYSE	AMG	Mon, Dec 15, 2014	196.62	198.27	191.86	193.26
4292	NYSE	AMG	Fri, Dec 12, 2014	202.28	203.00	194.77	194.80
4291	NYSE	AMG	Thu, Dec 11, 2014	203.83	205.51	201.80	203.82
4290	NYSE	AMG	Wed, Dec 10, 2014	205.80	206.83	201.69	201.98
4289	NYSE	AMG	Tue, Dec 9, 2014	203.19	206.31	202.46	206.09
4288	NYSE	AMG	Mon, Dec 8, 2014	206.58	209.25	205.38	206.29
4287	NYSE	AMG	Fri, Dec 5, 2014	203.53	206.24	203.12	206.00
4286	NYSE	AMG	Thu, Dec 4, 2014	203.65	203.65	201.39	202.85
4285	NYSE	AMG	Wed, Dec 3, 2014	201.27	203.89	200.88	203.63
4284	NYSE	AMG	Tue, Dec 2, 2014	201.61	203.04	200.93	202.13
4283	NYSE	AMG	Mon, Dec 1, 2014	201.94	203.13	198.75	201.94
4282	NYSE	AMG	Fri, Nov 28, 2014	203.92	204.38	202.61	203.59
4281	NYSE	AMG	Wed, Nov 26, 2014	203.71	204.45	202.37	203.17
4280	NYSE	AMG	Tue, Nov 25, 2014	203.19	204.03	200.80	203.56
4279	NYSE	AMG	Mon, Nov 24, 2014	202.06	203.53	200.19	203.32
4278	NYSE	AMG	Fri, Nov 21, 2014	200.73	202.00	199.60	200.94
4277	NYSE	AMG	Thu, Nov 20, 2014	196.29	200.16	196.20	198.93
4276	NYSE	AMG	Wed, Nov 19, 2014	196.82	198.31	195.83	197.95
4275	NYSE	AMG	Tue, Nov 18, 2014	195.39	198.24	195.39	197.76
4274	NYSE	AMG	Mon, Nov 17, 2014	196.61	196.61	194.63	195.46
4273	NYSE	AMG	Fri, Nov 14, 2014	198.74	199.81	196.77	196.94
4272	NYSE	AMG	Thu, Nov 13, 2014	200.29	201.15	198.97	199.02
4271	NYSE	AMG	Wed, Nov 12, 2014	198.30	201.00	198.21	200.23
4270	NYSE	AMG	Tue, Nov 11, 2014	196.53	199.15	196.12	199.07
4269	NYSE	AMG	Mon, Nov 10, 2014	197.19	199.18	194.76	196.16
4268	NYSE	AMG	Fri, Nov 7, 2014	195.68	198.19	195.28	196.70
4267	NYSE	AMG	Thu, Nov 6, 2014	191.86	195.53	190.53	195.20
4266	NYSE	AMG	Wed, Nov 5, 2014	193.26	193.76	188.52	191.23
4265	NYSE	AMG	Tue, Nov 4, 2014	192.00	192.83	190.26	191.95
4264	NYSE	AMG	Mon, Nov 3, 2014	200.00	203.32	192.02	193.17
4263	NYSE	AMG	Fri, Oct 31, 2014	200.59	201.84	198.42	199.79
4262	NYSE	AMG	Thu, Oct 30, 2014	195.92	198.07	195.92	196.96
4261	NYSE	AMG	Wed, Oct 29, 2014	197.95	198.97	195.49	196.99
4260	NYSE	AMG	Tue, Oct 28, 2014	195.24	197.14	193.71	197.13
4259	NYSE	AMG	Mon, Oct 27, 2014	191.22	193.93	189.16	193.62
4258	NYSE	AMG	Fri, Oct 24, 2014	190.12	192.00	188.57	191.58
4257	NYSE	AMG	Thu, Oct 23, 2014	189.44	191.54	188.88	190.28
4256	NYSE	AMG	Wed, Oct 22, 2014	191.00	191.00	186.63	186.69
4255	NYSE	AMG	Tue, Oct 21, 2014	187.05	191.47	186.97	191.40
4254	NYSE	AMG	Mon, Oct 20, 2014	184.15	186.42	183.44	185.68
4253	NYSE	AMG	Fri, Oct 17, 2014	183.50	186.27	183.46	185.15
4252	NYSE	AMG	Thu, Oct 16, 2014	176.95	182.10	175.32	181.26
4251	NYSE	AMG	Wed, Oct 15, 2014	180.73	181.83	174.43	181.11
4250	NYSE	AMG	Tue, Oct 14, 2014	186.09	187.16	183.86	184.97
4249	NYSE	AMG	Mon, Oct 13, 2014	190.10	191.02	185.00	185.36
4248	NYSE	AMG	Fri, Oct 10, 2014	192.77	193.64	189.69	190.38
4247	NYSE	AMG	Thu, Oct 9, 2014	198.24	198.37	192.12	193.25
4246	NYSE	AMG	Wed, Oct 8, 2014	194.51	199.65	193.43	199.58
4245	NYSE	AMG	Tue, Oct 7, 2014	196.95	197.84	194.54	195.18
4244	NYSE	AMG	Mon, Oct 6, 2014	199.89	200.89	197.18	198.74
4243	NYSE	AMG	Fri, Oct 3, 2014	198.49	199.85	197.69	198.77
4242	NYSE	AMG	Thu, Oct 2, 2014	194.81	197.32	192.55	196.79
4241	NYSE	AMG	Wed, Oct 1, 2014	200.11	200.33	193.68	195.40
4240	NYSE	AMG	Tue, Sep 30, 2014	201.29	202.56	200.03	200.36
4239	NYSE	AMG	Mon, Sep 29, 2014	199.09	201.17	198.11	200.82
4238	NYSE	AMG	Fri, Sep 26, 2014	201.24	203.03	200.38	201.99
4237	NYSE	AMG	Thu, Sep 25, 2014	203.59	203.72	200.00	200.38
4236	NYSE	AMG	Wed, Sep 24, 2014	202.61	204.61	202.26	204.48
4235	NYSE	AMG	Tue, Sep 23, 2014	204.86	206.51	202.83	202.97
4234	NYSE	AMG	Mon, Sep 22, 2014	208.35	208.35	204.92	205.36
4233	NYSE	AMG	Fri, Sep 19, 2014	211.18	211.32	207.17	208.54
4232	NYSE	AMG	Thu, Sep 18, 2014	208.17	209.89	207.81	209.50
4231	NYSE	AMG	Wed, Sep 17, 2014	205.35	208.68	204.72	206.94
4230	NYSE	AMG	Tue, Sep 16, 2014	204.02	205.10	200.94	204.91
4229	NYSE	AMG	Mon, Sep 15, 2014	205.17	205.17	202.50	204.06
4228	NYSE	AMG	Fri, Sep 12, 2014	205.91	205.96	204.25	205.78
4227	NYSE	AMG	Thu, Sep 11, 2014	204.99	206.21	204.59	205.51
4226	NYSE	AMG	Wed, Sep 10, 2014	208.76	209.54	206.47	206.73
4225	NYSE	AMG	Tue, Sep 9, 2014	210.80	210.84	207.01	207.71
4224	NYSE	AMG	Mon, Sep 8, 2014	209.95	212.14	209.95	211.22
4223	NYSE	AMG	Fri, Sep 5, 2014	210.38	211.27	208.66	211.18
4222	NYSE	AMG	Thu, Sep 4, 2014	211.65	213.54	209.90	210.80
4221	NYSE	AMG	Wed, Sep 3, 2014	211.49	213.41	210.76	211.54
4220	NYSE	AMG	Tue, Sep 2, 2014	212.23	213.15	210.17	211.15
4219	NYSE	AMG	Fri, Aug 29, 2014	211.08	212.12	209.33	211.15
4218	NYSE	AMG	Thu, Aug 28, 2014	210.15	210.92	208.72	210.28
4217	NYSE	AMG	Wed, Aug 27, 2014	213.98	214.41	210.63	211.30
4216	NYSE	AMG	Tue, Aug 26, 2014	206.00	214.35	206.00	213.23
4215	NYSE	AMG	Mon, Aug 25, 2014	202.20	204.43	201.30	204.25
4214	NYSE	AMG	Fri, Aug 22, 2014	201.15	202.55	199.73	200.84
4213	NYSE	AMG	Thu, Aug 21, 2014	200.22	201.06	199.77	200.80
4212	NYSE	AMG	Wed, Aug 20, 2014	199.08	200.52	198.59	200.19
4211	NYSE	AMG	Tue, Aug 19, 2014	201.33	201.40	199.74	200.02
4210	NYSE	AMG	Mon, Aug 18, 2014	199.67	201.27	199.63	200.69
4209	NYSE	AMG	Fri, Aug 15, 2014	199.70	199.78	195.97	197.98
4208	NYSE	AMG	Thu, Aug 14, 2014	197.86	199.57	197.86	198.86
4207	NYSE	AMG	Wed, Aug 13, 2014	198.23	198.52	196.74	197.87
4206	NYSE	AMG	Tue, Aug 12, 2014	196.37	197.89	195.90	196.93
4205	NYSE	AMG	Mon, Aug 11, 2014	197.29	198.63	196.23	197.47
4204	NYSE	AMG	Fri, Aug 8, 2014	194.98	196.67	193.07	196.59
4203	NYSE	AMG	Thu, Aug 7, 2014	196.06	196.65	193.71	194.16
4202	NYSE	AMG	Wed, Aug 6, 2014	192.59	197.02	192.34	194.78
4201	NYSE	AMG	Tue, Aug 5, 2014	195.30	196.05	192.52	193.53
4200	NYSE	AMG	Mon, Aug 4, 2014	196.71	197.53	195.58	196.88
4199	NYSE	AMG	Fri, Aug 1, 2014	198.32	199.24	193.49	195.58
4198	NYSE	AMG	Thu, Jul 31, 2014	203.32	204.26	198.70	199.25
4197	NYSE	AMG	Wed, Jul 30, 2014	208.89	208.89	202.34	205.47
4196	NYSE	AMG	Tue, Jul 29, 2014	208.88	208.89	202.62	204.08
4195	NYSE	AMG	Mon, Jul 28, 2014	205.13	207.24	204.49	206.42
4194	NYSE	AMG	Fri, Jul 25, 2014	205.28	207.33	204.73	205.14
4193	NYSE	AMG	Thu, Jul 24, 2014	208.22	208.43	206.32	206.81
4192	NYSE	AMG	Wed, Jul 23, 2014	207.23	209.01	206.36	206.67
4191	NYSE	AMG	Tue, Jul 22, 2014	206.92	208.60	205.92	207.21
4190	NYSE	AMG	Mon, Jul 21, 2014	203.85	205.60	203.16	205.22
4189	NYSE	AMG	Fri, Jul 18, 2014	203.13	206.48	202.52	205.53
4188	NYSE	AMG	Thu, Jul 17, 2014	204.19	207.11	201.86	202.24
4187	NYSE	AMG	Wed, Jul 16, 2014	206.26	209.47	204.55	205.54
4186	NYSE	AMG	Tue, Jul 15, 2014	204.46	206.82	203.69	205.06
4185	NYSE	AMG	Mon, Jul 14, 2014	206.26	206.26	204.12	204.77
4184	NYSE	AMG	Fri, Jul 11, 2014	202.77	204.61	202.32	203.91
4183	NYSE	AMG	Thu, Jul 10, 2014	201.46	203.55	200.65	202.82
4182	NYSE	AMG	Wed, Jul 9, 2014	207.92	208.01	204.70	205.52
4181	NYSE	AMG	Tue, Jul 8, 2014	206.40	206.83	204.19	205.70
4180	NYSE	AMG	Mon, Jul 7, 2014	207.90	208.71	206.01	206.65
4179	NYSE	AMG	Thu, Jul 3, 2014	206.72	208.94	205.68	208.66
4178	NYSE	AMG	Wed, Jul 2, 2014	204.88	206.50	204.22	205.77
4177	NYSE	AMG	Tue, Jul 1, 2014	207.45	208.26	205.16	205.28
4176	NYSE	AMG	Mon, Jun 30, 2014	201.84	205.93	201.84	205.40
4175	NYSE	AMG	Fri, Jun 27, 2014	199.69	203.06	199.32	202.45
4174	NYSE	AMG	Thu, Jun 26, 2014	204.47	204.68	200.22	200.55
4173	NYSE	AMG	Wed, Jun 25, 2014	201.62	205.34	201.03	203.98
4172	NYSE	AMG	Tue, Jun 24, 2014	202.21	204.94	201.37	201.56
4171	NYSE	AMG	Mon, Jun 23, 2014	203.27	204.50	201.75	203.38
4170	NYSE	AMG	Fri, Jun 20, 2014	202.16	203.67	201.68	203.38
4169	NYSE	AMG	Thu, Jun 19, 2014	203.73	204.62	200.47	201.73
4168	NYSE	AMG	Wed, Jun 18, 2014	204.07	204.07	200.67	202.87
4167	NYSE	AMG	Tue, Jun 17, 2014	199.90	204.88	199.90	203.59
4166	NYSE	AMG	Mon, Jun 16, 2014	196.97	201.09	196.89	200.92
4165	NYSE	AMG	Fri, Jun 13, 2014	198.82	198.92	196.29	196.97
4164	NYSE	AMG	Thu, Jun 12, 2014	198.37	199.92	197.58	197.94
4163	NYSE	AMG	Wed, Jun 11, 2014	198.89	199.39	197.57	199.26
4162	NYSE	AMG	Tue, Jun 10, 2014	200.04	200.19	198.63	200.17
4161	NYSE	AMG	Mon, Jun 9, 2014	200.90	202.29	200.17	201.02
4160	NYSE	AMG	Fri, Jun 6, 2014	198.81	202.12	197.70	201.58
4159	NYSE	AMG	Thu, Jun 5, 2014	194.69	198.80	192.79	198.55
4158	NYSE	AMG	Wed, Jun 4, 2014	190.30	194.01	188.97	193.75
4157	NYSE	AMG	Tue, Jun 3, 2014	189.45	190.93	188.17	190.70
4156	NYSE	AMG	Mon, Jun 2, 2014	189.27	190.57	185.73	190.38
4155	NYSE	AMG	Fri, May 30, 2014	188.82	189.60	186.96	188.60
4154	NYSE	AMG	Thu, May 29, 2014	187.15	189.68	186.09	189.65
4153	NYSE	AMG	Wed, May 28, 2014	190.78	191.45	186.53	186.53
4152	NYSE	AMG	Tue, May 27, 2014	190.78	191.96	189.56	190.74
4151	NYSE	AMG	Fri, May 23, 2014	189.77	191.50	189.24	189.85
4150	NYSE	AMG	Thu, May 22, 2014	187.17	190.78	186.50	189.83
4149	NYSE	AMG	Wed, May 21, 2014	185.42	188.46	185.20	186.26
4148	NYSE	AMG	Tue, May 20, 2014	187.72	187.72	183.50	184.37
4147	NYSE	AMG	Mon, May 19, 2014	184.46	188.60	183.55	188.50
4146	NYSE	AMG	Fri, May 16, 2014	186.70	186.73	183.52	185.03
4145	NYSE	AMG	Thu, May 15, 2014	189.30	189.80	183.38	185.89
4144	NYSE	AMG	Wed, May 14, 2014	192.60	193.82	190.30	190.46
4143	NYSE	AMG	Tue, May 13, 2014	195.83	196.18	192.84	193.34
4142	NYSE	AMG	Mon, May 12, 2014	193.05	196.18	192.81	195.68
4141	NYSE	AMG	Fri, May 9, 2014	192.68	192.71	190.01	191.68
4140	NYSE	AMG	Thu, May 8, 2014	195.15	197.70	191.84	192.20
4139	NYSE	AMG	Wed, May 7, 2014	193.63	196.06	190.96	196.04
4138	NYSE	AMG	Tue, May 6, 2014	195.44	195.44	192.38	192.64
4137	NYSE	AMG	Mon, May 5, 2014	195.03	196.08	193.23	195.70
4136	NYSE	AMG	Fri, May 2, 2014	195.66	197.13	194.43	196.96
4135	NYSE	AMG	Thu, May 1, 2014	199.10	199.10	195.52	195.87
4134	NYSE	AMG	Wed, Apr 30, 2014	194.91	198.76	193.19	198.20
4133	NYSE	AMG	Tue, Apr 29, 2014	190.13	198.77	189.99	195.11
4132	NYSE	AMG	Mon, Apr 28, 2014	183.94	183.94	176.85	179.77
4131	NYSE	AMG	Fri, Apr 25, 2014	185.10	185.52	182.41	182.49
4130	NYSE	AMG	Thu, Apr 24, 2014	187.76	187.76	184.59	185.69
4129	NYSE	AMG	Wed, Apr 23, 2014	186.47	187.47	185.43	185.91
4128	NYSE	AMG	Tue, Apr 22, 2014	185.55	187.48	185.27	186.34
4127	NYSE	AMG	Mon, Apr 21, 2014	185.27	186.87	184.79	185.26
4126	NYSE	AMG	Thu, Apr 17, 2014	185.13	187.41	184.43	186.64
4125	NYSE	AMG	Wed, Apr 16, 2014	183.64	185.20	182.71	184.95
4124	NYSE	AMG	Tue, Apr 15, 2014	181.91	183.39	178.13	181.98
4123	NYSE	AMG	Mon, Apr 14, 2014	181.24	182.60	179.16	181.14
4122	NYSE	AMG	Fri, Apr 11, 2014	179.29	182.13	177.92	179.30
4121	NYSE	AMG	Thu, Apr 10, 2014	191.91	192.99	182.01	182.03
4120	NYSE	AMG	Wed, Apr 9, 2014	192.86	194.22	189.94	192.29
4119	NYSE	AMG	Tue, Apr 8, 2014	191.92	192.66	189.90	191.19
4118	NYSE	AMG	Mon, Apr 7, 2014	194.40	195.70	189.82	190.82
4117	NYSE	AMG	Fri, Apr 4, 2014	202.52	202.52	193.74	194.40
4116	NYSE	AMG	Thu, Apr 3, 2014	203.90	204.28	200.34	200.94
4115	NYSE	AMG	Wed, Apr 2, 2014	205.11	206.19	203.54	204.07
4114	NYSE	AMG	Tue, Apr 1, 2014	203.26	205.99	201.81	205.25
4113	NYSE	AMG	Mon, Mar 31, 2014	196.40	201.18	194.55	200.05
4112	NYSE	AMG	Fri, Mar 28, 2014	183.65	191.65	182.41	190.98
4111	NYSE	AMG	Thu, Mar 27, 2014	183.56	184.24	181.01	181.94
4110	NYSE	AMG	Wed, Mar 26, 2014	185.72	186.64	181.93	183.08
4109	NYSE	AMG	Tue, Mar 25, 2014	189.04	189.70	184.28	185.29
4108	NYSE	AMG	Mon, Mar 24, 2014	190.89	191.62	187.09	187.63
4107	NYSE	AMG	Fri, Mar 21, 2014	192.73	194.19	189.04	189.71
4106	NYSE	AMG	Thu, Mar 20, 2014	187.05	192.34	187.04	192.04
4105	NYSE	AMG	Wed, Mar 19, 2014	188.47	189.36	186.42	187.84
4104	NYSE	AMG	Tue, Mar 18, 2014	188.09	188.75	185.44	188.05
4103	NYSE	AMG	Mon, Mar 17, 2014	187.53	189.16	186.45	187.64
4102	NYSE	AMG	Fri, Mar 14, 2014	188.10	189.56	184.98	185.06
4101	NYSE	AMG	Thu, Mar 13, 2014	194.71	196.48	188.13	188.23
4100	NYSE	AMG	Wed, Mar 12, 2014	192.58	195.09	190.99	194.87
4099	NYSE	AMG	Tue, Mar 11, 2014	196.85	196.85	193.43	193.86
4098	NYSE	AMG	Mon, Mar 10, 2014	196.59	197.47	194.60	197.02
4097	NYSE	AMG	Fri, Mar 7, 2014	196.30	197.04	193.78	196.45
4096	NYSE	AMG	Thu, Mar 6, 2014	194.64	196.70	193.93	195.46
4095	NYSE	AMG	Wed, Mar 5, 2014	193.62	195.27	192.88	194.62
4094	NYSE	AMG	Tue, Mar 4, 2014	190.49	194.33	189.57	193.62
4093	NYSE	AMG	Mon, Mar 3, 2014	186.44	188.14	185.52	187.50
4092	NYSE	AMG	Fri, Feb 28, 2014	186.89	188.76	186.54	188.05
4091	NYSE	AMG	Thu, Feb 27, 2014	186.86	188.82	185.99	187.39
4090	NYSE	AMG	Wed, Feb 26, 2014	188.39	190.04	186.08	186.85
4089	NYSE	AMG	Tue, Feb 25, 2014	189.99	190.41	188.27	188.66
4088	NYSE	AMG	Mon, Feb 24, 2014	186.50	191.56	186.19	190.01
4087	NYSE	AMG	Fri, Feb 21, 2014	190.00	190.54	186.03	186.21
4086	NYSE	AMG	Thu, Feb 20, 2014	187.51	189.82	186.01	189.30
4085	NYSE	AMG	Wed, Feb 19, 2014	189.70	191.14	187.12	187.42
4084	NYSE	AMG	Tue, Feb 18, 2014	191.26	192.41	189.63	189.87
4083	NYSE	AMG	Fri, Feb 14, 2014	193.01	193.99	190.12	190.58
4082	NYSE	AMG	Thu, Feb 13, 2014	194.98	194.98	191.94	194.10
4081	NYSE	AMG	Wed, Feb 12, 2014	190.97	195.10	190.19	194.76
4080	NYSE	AMG	Tue, Feb 11, 2014	189.51	190.87	186.95	190.85
4079	NYSE	AMG	Mon, Feb 10, 2014	186.27	187.05	183.32	187.01
4078	NYSE	AMG	Fri, Feb 7, 2014	189.11	190.27	185.61	186.65
4077	NYSE	AMG	Thu, Feb 6, 2014	187.90	189.21	186.93	188.63
4076	NYSE	AMG	Wed, Feb 5, 2014	192.50	192.67	186.33	187.57
4075	NYSE	AMG	Tue, Feb 4, 2014	187.00	194.00	180.85	193.58
4074	NYSE	AMG	Mon, Feb 3, 2014	198.40	200.08	187.21	187.69
4073	NYSE	AMG	Fri, Jan 31, 2014	197.00	200.80	196.01	199.24
4072	NYSE	AMG	Thu, Jan 30, 2014	199.37	201.06	198.74	199.26
4071	NYSE	AMG	Wed, Jan 29, 2014	198.80	199.75	196.10	196.51
4070	NYSE	AMG	Tue, Jan 28, 2014	198.35	200.56	198.35	200.09
4069	NYSE	AMG	Mon, Jan 27, 2014	200.82	202.52	196.20	196.66
4068	NYSE	AMG	Fri, Jan 24, 2014	196.16	205.47	196.16	200.47
4067	NYSE	AMG	Thu, Jan 23, 2014	209.92	211.34	207.52	208.32
4066	NYSE	AMG	Wed, Jan 22, 2014	210.25	212.77	210.25	212.00
4065	NYSE	AMG	Tue, Jan 21, 2014	212.45	214.11	210.80	210.96
4064	NYSE	AMG	Fri, Jan 17, 2014	212.62	213.79	211.36	211.97
4063	NYSE	AMG	Thu, Jan 16, 2014	212.03	213.90	212.03	212.93
4062	NYSE	AMG	Wed, Jan 15, 2014	211.60	213.78	210.34	213.78
4061	NYSE	AMG	Tue, Jan 14, 2014	210.24	211.86	208.73	211.41
4060	NYSE	AMG	Mon, Jan 13, 2014	213.96	214.73	208.25	208.92
4059	NYSE	AMG	Fri, Jan 10, 2014	216.23	217.46	213.33	214.43
4058	NYSE	AMG	Thu, Jan 9, 2014	216.25	218.10	214.53	215.28
4057	NYSE	AMG	Wed, Jan 8, 2014	216.31	217.10	214.07	215.93
4056	NYSE	AMG	Tue, Jan 7, 2014	215.00	219.39	214.29	216.04
4055	NYSE	AMG	Mon, Jan 6, 2014	215.30	217.41	212.54	213.46
4054	NYSE	AMG	Fri, Jan 3, 2014	213.38	215.81	212.47	214.36
4053	NYSE	AMG	Thu, Jan 2, 2014	215.92	216.69	211.79	213.38
4052	NYSE	AMG	Tue, Dec 31, 2013	215.17	217.48	215.17	216.88
4051	NYSE	AMG	Mon, Dec 30, 2013	214.82	216.11	214.44	214.98
4050	NYSE	AMG	Fri, Dec 27, 2013	214.59	217.17	214.59	214.88
4049	NYSE	AMG	Thu, Dec 26, 2013	214.74	216.42	213.95	214.78
4048	NYSE	AMG	Tue, Dec 24, 2013	213.72	214.32	212.91	214.01
4047	NYSE	AMG	Mon, Dec 23, 2013	208.65	214.53	208.65	213.89
4046	NYSE	AMG	Fri, Dec 20, 2013	208.20	212.27	207.81	210.86
4045	NYSE	AMG	Thu, Dec 19, 2013	209.00	210.07	208.00	208.17
4044	NYSE	AMG	Wed, Dec 18, 2013	204.94	209.57	203.02	209.41
4043	NYSE	AMG	Tue, Dec 17, 2013	203.58	204.46	202.15	203.70
4042	NYSE	AMG	Mon, Dec 16, 2013	203.07	205.08	202.01	203.86
4041	NYSE	AMG	Fri, Dec 13, 2013	201.59	203.18	199.92	201.95
4040	NYSE	AMG	Thu, Dec 12, 2013	199.57	201.86	199.05	199.82
4039	NYSE	AMG	Wed, Dec 11, 2013	201.93	203.98	198.22	198.96
4038	NYSE	AMG	Tue, Dec 10, 2013	204.88	205.09	202.75	202.79
4037	NYSE	AMG	Mon, Dec 9, 2013	203.36	205.80	202.48	205.10
4036	NYSE	AMG	Fri, Dec 6, 2013	200.29	203.44	199.56	203.02
4035	NYSE	AMG	Thu, Dec 5, 2013	198.44	198.44	195.89	198.07
4034	NYSE	AMG	Wed, Dec 4, 2013	199.01	199.92	195.52	198.67
4033	NYSE	AMG	Tue, Dec 3, 2013	201.15	202.26	198.99	199.72
4032	NYSE	AMG	Mon, Dec 2, 2013	200.43	203.74	199.34	200.78
4031	NYSE	AMG	Fri, Nov 29, 2013	201.37	202.10	199.76	200.25
4030	NYSE	AMG	Wed, Nov 27, 2013	201.04	201.25	199.34	201.00
4029	NYSE	AMG	Tue, Nov 26, 2013	200.74	201.93	198.47	200.68
4028	NYSE	AMG	Mon, Nov 25, 2013	201.49	202.30	200.28	200.89
4027	NYSE	AMG	Fri, Nov 22, 2013	200.84	201.79	200.20	201.10
4026	NYSE	AMG	Thu, Nov 21, 2013	200.01	201.53	198.37	200.42
4025	NYSE	AMG	Wed, Nov 20, 2013	198.03	200.60	197.85	198.94
4024	NYSE	AMG	Tue, Nov 19, 2013	198.61	199.72	197.17	197.81
4023	NYSE	AMG	Mon, Nov 18, 2013	202.67	202.67	199.20	199.92
4022	NYSE	AMG	Fri, Nov 15, 2013	202.43	203.26	201.20	201.65
4021	NYSE	AMG	Thu, Nov 14, 2013	200.63	201.95	199.87	201.95
4020	NYSE	AMG	Wed, Nov 13, 2013	198.80	203.07	198.65	202.93
4019	NYSE	AMG	Tue, Nov 12, 2013	201.05	201.57	198.93	200.76
4018	NYSE	AMG	Mon, Nov 11, 2013	202.66	202.77	200.48	201.09
4017	NYSE	AMG	Fri, Nov 8, 2013	195.61	202.80	195.61	202.51
4016	NYSE	AMG	Thu, Nov 7, 2013	200.04	201.60	194.90	195.10
4015	NYSE	AMG	Wed, Nov 6, 2013	194.91	199.95	193.83	199.95
4014	NYSE	AMG	Tue, Nov 5, 2013	199.73	199.73	192.80	193.20
4013	NYSE	AMG	Mon, Nov 4, 2013	200.00	200.38	197.94	198.30
4012	NYSE	AMG	Fri, Nov 1, 2013	198.21	199.70	196.42	198.33
4011	NYSE	AMG	Thu, Oct 31, 2013	198.91	199.98	197.24	197.44
4010	NYSE	AMG	Wed, Oct 30, 2013	202.51	203.10	198.60	199.03
4009	NYSE	AMG	Tue, Oct 29, 2013	201.58	202.68	200.72	202.33
4008	NYSE	AMG	Mon, Oct 28, 2013	202.89	202.89	200.74	201.84
4007	NYSE	AMG	Fri, Oct 25, 2013	201.82	202.55	200.72	202.54
4006	NYSE	AMG	Thu, Oct 24, 2013	200.34	202.28	199.51	201.32
4005	NYSE	AMG	Wed, Oct 23, 2013	199.00	200.80	198.08	200.60
4004	NYSE	AMG	Tue, Oct 22, 2013	198.26	200.43	197.88	200.05
4003	NYSE	AMG	Mon, Oct 21, 2013	198.19	199.68	197.00	199.30
4002	NYSE	AMG	Fri, Oct 18, 2013	196.61	199.47	195.17	198.55
4001	NYSE	AMG	Thu, Oct 17, 2013	189.23	195.67	189.23	195.41
4000	NYSE	AMG	Wed, Oct 16, 2013	188.75	190.80	187.72	189.66
3999	NYSE	AMG	Tue, Oct 15, 2013	188.63	189.69	182.01	187.73
3998	NYSE	AMG	Mon, Oct 14, 2013	186.64	189.62	185.96	189.08
3997	NYSE	AMG	Fri, Oct 11, 2013	187.36	188.85	186.28	188.69
3996	NYSE	AMG	Thu, Oct 10, 2013	186.55	188.15	186.10	187.36
3995	NYSE	AMG	Wed, Oct 9, 2013	183.64	184.99	181.71	183.51
3994	NYSE	AMG	Tue, Oct 8, 2013	185.34	186.63	182.52	182.67
3993	NYSE	AMG	Mon, Oct 7, 2013	181.73	187.31	181.73	185.29
3992	NYSE	AMG	Fri, Oct 4, 2013	186.39	188.77	184.58	188.50
3991	NYSE	AMG	Thu, Oct 3, 2013	183.98	187.47	183.11	185.98
3990	NYSE	AMG	Wed, Oct 2, 2013	184.29	185.86	183.32	185.84
3989	NYSE	AMG	Tue, Oct 1, 2013	182.93	185.75	182.44	185.00
3988	NYSE	AMG	Mon, Sep 30, 2013	181.45	183.21	180.79	182.64
3987	NYSE	AMG	Fri, Sep 27, 2013	183.90	184.45	182.99	183.94
3986	NYSE	AMG	Thu, Sep 26, 2013	184.00	186.09	183.39	184.82
3985	NYSE	AMG	Wed, Sep 25, 2013	184.80	184.89	182.89	183.42
3984	NYSE	AMG	Tue, Sep 24, 2013	184.31	186.19	183.76	184.30
3983	NYSE	AMG	Mon, Sep 23, 2013	185.59	185.59	183.17	184.25
3982	NYSE	AMG	Fri, Sep 20, 2013	187.26	188.55	185.11	186.46
3981	NYSE	AMG	Thu, Sep 19, 2013	187.72	189.43	187.14	187.20
3980	NYSE	AMG	Wed, Sep 18, 2013	185.93	188.56	185.00	188.22
3979	NYSE	AMG	Tue, Sep 17, 2013	185.35	186.76	185.24	186.44
3978	NYSE	AMG	Mon, Sep 16, 2013	187.64	187.72	185.20	185.38
3977	NYSE	AMG	Fri, Sep 13, 2013	183.36	184.92	182.73	184.44
3976	NYSE	AMG	Thu, Sep 12, 2013	183.23	184.78	182.49	183.36
3975	NYSE	AMG	Wed, Sep 11, 2013	183.31	184.32	182.29	183.61
3974	NYSE	AMG	Tue, Sep 10, 2013	180.37	183.40	180.37	183.31
3973	NYSE	AMG	Mon, Sep 9, 2013	177.93	180.32	177.93	179.98
3972	NYSE	AMG	Fri, Sep 6, 2013	178.19	179.67	175.19	176.83
3971	NYSE	AMG	Thu, Sep 5, 2013	178.56	179.83	177.53	177.82
3970	NYSE	AMG	Wed, Sep 4, 2013	175.69	179.17	175.45	178.10
3969	NYSE	AMG	Tue, Sep 3, 2013	177.29	178.82	173.86	175.66
3968	NYSE	AMG	Fri, Aug 30, 2013	174.76	175.85	173.31	174.32
3967	NYSE	AMG	Thu, Aug 29, 2013	173.75	176.43	173.75	174.67
3966	NYSE	AMG	Wed, Aug 28, 2013	172.56	175.05	171.81	174.21
3965	NYSE	AMG	Tue, Aug 27, 2013	179.00	179.00	172.56	172.64
3964	NYSE	AMG	Mon, Aug 26, 2013	179.55	180.55	177.13	177.55
3963	NYSE	AMG	Fri, Aug 23, 2013	179.03	180.23	176.80	178.91
3962	NYSE	AMG	Thu, Aug 22, 2013	175.59	178.17	175.52	177.85
3961	NYSE	AMG	Wed, Aug 21, 2013	175.66	177.05	174.70	175.23
3960	NYSE	AMG	Tue, Aug 20, 2013	175.19	178.33	174.93	177.11
3959	NYSE	AMG	Mon, Aug 19, 2013	175.26	177.53	174.78	174.78
3958	NYSE	AMG	Fri, Aug 16, 2013	176.08	178.01	174.95	175.75
3957	NYSE	AMG	Thu, Aug 15, 2013	178.94	178.94	174.73	176.05
3956	NYSE	AMG	Wed, Aug 14, 2013	180.69	182.00	180.02	180.12
3955	NYSE	AMG	Tue, Aug 13, 2013	177.76	181.70	177.62	180.88
3954	NYSE	AMG	Mon, Aug 12, 2013	178.06	179.81	176.68	178.08
3953	NYSE	AMG	Fri, Aug 9, 2013	180.19	181.02	178.65	178.93
3952	NYSE	AMG	Thu, Aug 8, 2013	181.66	182.64	179.92	180.32
3951	NYSE	AMG	Wed, Aug 7, 2013	183.82	183.82	180.12	180.20
3950	NYSE	AMG	Tue, Aug 6, 2013	185.79	186.40	183.87	184.22
3949	NYSE	AMG	Mon, Aug 5, 2013	185.60	186.72	184.88	186.00
3948	NYSE	AMG	Fri, Aug 2, 2013	185.29	185.86	183.45	185.74
3947	NYSE	AMG	Thu, Aug 1, 2013	182.50	186.22	181.57	185.58
3946	NYSE	AMG	Wed, Jul 31, 2013	178.50	182.00	178.50	180.35
3945	NYSE	AMG	Tue, Jul 30, 2013	177.50	179.74	176.68	179.06
3944	NYSE	AMG	Mon, Jul 29, 2013	174.29	175.16	171.66	172.57
3943	NYSE	AMG	Fri, Jul 26, 2013	172.91	174.74	172.31	174.42
3942	NYSE	AMG	Thu, Jul 25, 2013	173.30	174.87	172.81	173.93
3941	NYSE	AMG	Wed, Jul 24, 2013	175.73	176.79	173.06	174.29
3940	NYSE	AMG	Tue, Jul 23, 2013	176.96	177.12	174.73	175.28
3939	NYSE	AMG	Mon, Jul 22, 2013	175.48	176.32	175.02	176.14
3938	NYSE	AMG	Fri, Jul 19, 2013	175.24	176.78	174.45	175.22
3937	NYSE	AMG	Thu, Jul 18, 2013	175.23	176.77	174.62	176.48
3936	NYSE	AMG	Wed, Jul 17, 2013	174.72	176.37	173.66	174.98
3935	NYSE	AMG	Tue, Jul 16, 2013	175.59	176.50	173.99	174.11
3934	NYSE	AMG	Mon, Jul 15, 2013	173.51	175.77	172.28	175.57
3933	NYSE	AMG	Fri, Jul 12, 2013	170.92	172.77	170.71	172.46
3932	NYSE	AMG	Thu, Jul 11, 2013	168.09	171.04	167.55	170.95
3931	NYSE	AMG	Wed, Jul 10, 2013	166.03	166.88	164.72	165.74
3930	NYSE	AMG	Tue, Jul 9, 2013	166.76	167.21	164.91	166.41
3929	NYSE	AMG	Mon, Jul 8, 2013	165.94	167.56	165.14	165.52
3928	NYSE	AMG	Fri, Jul 5, 2013	165.52	165.77	163.26	165.49
3927	NYSE	AMG	Wed, Jul 3, 2013	162.08	162.99	156.61	161.99
3926	NYSE	AMG	Tue, Jul 2, 2013	162.46	165.98	161.23	163.09
3925	NYSE	AMG	Mon, Jul 1, 2013	163.50	163.75	161.66	162.14
3924	NYSE	AMG	Fri, Jun 28, 2013	160.05	163.94	158.41	163.94
3923	NYSE	AMG	Thu, Jun 27, 2013	158.67	161.13	158.66	161.00
3922	NYSE	AMG	Wed, Jun 26, 2013	158.83	159.24	156.87	157.68
3921	NYSE	AMG	Tue, Jun 25, 2013	156.88	157.48	154.27	156.58
3920	NYSE	AMG	Mon, Jun 24, 2013	157.87	157.87	151.23	154.76
3919	NYSE	AMG	Fri, Jun 21, 2013	162.55	163.82	158.91	159.74
3918	NYSE	AMG	Thu, Jun 20, 2013	165.69	165.75	160.91	161.47
3917	NYSE	AMG	Wed, Jun 19, 2013	169.73	171.26	167.92	168.01
3916	NYSE	AMG	Tue, Jun 18, 2013	169.31	171.59	169.01	170.04
3915	NYSE	AMG	Mon, Jun 17, 2013	167.46	170.00	167.36	168.72
3914	NYSE	AMG	Fri, Jun 14, 2013	169.28	169.72	165.01	165.85
3913	NYSE	AMG	Thu, Jun 13, 2013	164.49	170.40	163.23	169.85
3912	NYSE	AMG	Wed, Jun 12, 2013	167.66	168.04	163.98	164.88
3911	NYSE	AMG	Tue, Jun 11, 2013	165.35	168.44	165.06	165.91
3910	NYSE	AMG	Mon, Jun 10, 2013	166.56	168.85	165.08	168.50
3909	NYSE	AMG	Fri, Jun 7, 2013	164.13	166.67	163.05	166.18
3908	NYSE	AMG	Thu, Jun 6, 2013	158.82	163.08	158.82	163.07
3907	NYSE	AMG	Wed, Jun 5, 2013	163.26	163.52	159.53	159.59
3906	NYSE	AMG	Tue, Jun 4, 2013	163.55	166.18	162.25	163.73
3905	NYSE	AMG	Mon, Jun 3, 2013	163.85	165.07	160.86	163.06
3904	NYSE	AMG	Fri, May 31, 2013	166.52	167.47	163.96	164.00
3903	NYSE	AMG	Thu, May 30, 2013	165.02	167.88	164.83	167.30
3902	NYSE	AMG	Wed, May 29, 2013	166.00	166.58	163.42	164.89
3901	NYSE	AMG	Tue, May 28, 2013	164.09	166.76	164.09	166.49
3900	NYSE	AMG	Fri, May 24, 2013	161.54	162.04	160.23	161.98
3899	NYSE	AMG	Thu, May 23, 2013	161.68	162.94	159.88	162.62
3898	NYSE	AMG	Wed, May 22, 2013	167.70	168.92	162.76	164.02
3897	NYSE	AMG	Tue, May 21, 2013	167.56	168.32	166.50	167.21
3896	NYSE	AMG	Mon, May 20, 2013	167.08	168.53	166.33	167.24
3895	NYSE	AMG	Fri, May 17, 2013	165.71	167.97	164.78	167.22
3894	NYSE	AMG	Thu, May 16, 2013	165.20	167.03	163.64	164.13
3893	NYSE	AMG	Wed, May 15, 2013	164.28	165.47	163.41	165.38
3892	NYSE	AMG	Tue, May 14, 2013	161.09	165.54	161.03	164.71
3891	NYSE	AMG	Mon, May 13, 2013	159.84	162.86	159.55	161.04
3890	NYSE	AMG	Fri, May 10, 2013	157.44	160.69	157.44	160.49
3889	NYSE	AMG	Thu, May 9, 2013	156.48	158.92	156.38	157.28
3888	NYSE	AMG	Wed, May 8, 2013	156.24	156.75	155.58	156.74
3887	NYSE	AMG	Tue, May 7, 2013	155.99	156.73	155.13	156.73
3886	NYSE	AMG	Mon, May 6, 2013	153.93	156.56	153.62	155.81
3885	NYSE	AMG	Fri, May 3, 2013	154.60	155.78	153.36	153.61
3884	NYSE	AMG	Thu, May 2, 2013	151.31	153.13	150.01	152.39
3883	NYSE	AMG	Wed, May 1, 2013	154.95	155.44	150.64	150.72
3882	NYSE	AMG	Tue, Apr 30, 2013	152.18	157.02	152.18	155.68
3881	NYSE	AMG	Mon, Apr 29, 2013	149.86	152.38	149.50	151.81
3880	NYSE	AMG	Fri, Apr 26, 2013	151.20	152.75	148.85	149.47
3879	NYSE	AMG	Thu, Apr 25, 2013	148.99	151.29	148.13	150.91
3878	NYSE	AMG	Wed, Apr 24, 2013	149.31	149.46	147.14	147.55
3877	NYSE	AMG	Tue, Apr 23, 2013	147.35	150.22	147.12	149.03
3876	NYSE	AMG	Mon, Apr 22, 2013	146.22	147.02	144.04	146.79
3875	NYSE	AMG	Fri, Apr 19, 2013	144.75	146.29	142.67	145.81
3874	NYSE	AMG	Thu, Apr 18, 2013	145.77	146.20	143.23	144.06
3873	NYSE	AMG	Wed, Apr 17, 2013	146.64	146.69	143.57	145.71
3872	NYSE	AMG	Tue, Apr 16, 2013	149.94	149.97	146.95	148.04
3871	NYSE	AMG	Mon, Apr 15, 2013	152.99	153.49	147.70	148.02
3870	NYSE	AMG	Fri, Apr 12, 2013	155.06	155.20	153.43	153.76
3869	NYSE	AMG	Thu, Apr 11, 2013	153.91	156.24	153.64	155.51
3868	NYSE	AMG	Wed, Apr 10, 2013	151.44	154.38	151.26	153.97
3867	NYSE	AMG	Tue, Apr 9, 2013	150.88	151.91	149.74	151.01
3866	NYSE	AMG	Mon, Apr 8, 2013	147.60	150.49	147.60	150.34
3865	NYSE	AMG	Fri, Apr 5, 2013	147.71	147.94	145.76	147.74
3864	NYSE	AMG	Thu, Apr 4, 2013	150.51	151.41	148.64	149.60
3863	NYSE	AMG	Wed, Apr 3, 2013	154.57	154.66	149.04	149.59
3862	NYSE	AMG	Tue, Apr 2, 2013	152.89	153.13	151.76	152.38
3861	NYSE	AMG	Mon, Apr 1, 2013	153.41	154.48	151.48	152.05
3860	NYSE	AMG	Thu, Mar 28, 2013	151.80	153.90	151.11	153.57
3859	NYSE	AMG	Wed, Mar 27, 2013	150.72	151.63	149.67	151.33
3858	NYSE	AMG	Tue, Mar 26, 2013	152.21	152.31	150.81	151.56
3857	NYSE	AMG	Mon, Mar 25, 2013	152.28	152.86	150.52	151.54
3856	NYSE	AMG	Fri, Mar 22, 2013	151.33	151.67	150.35	151.49
3855	NYSE	AMG	Thu, Mar 21, 2013	152.31	152.75	150.05	150.44
3854	NYSE	AMG	Wed, Mar 20, 2013	152.92	154.21	152.15	153.95
3853	NYSE	AMG	Tue, Mar 19, 2013	153.89	154.78	150.68	151.86
3852	NYSE	AMG	Mon, Mar 18, 2013	152.94	154.77	151.74	153.74
3851	NYSE	AMG	Fri, Mar 15, 2013	155.09	155.22	153.58	154.41
3850	NYSE	AMG	Thu, Mar 14, 2013	154.88	156.10	154.12	155.18
3849	NYSE	AMG	Wed, Mar 13, 2013	152.00	154.66	150.10	154.49
3848	NYSE	AMG	Tue, Mar 12, 2013	151.54	151.55	149.41	150.04
3847	NYSE	AMG	Mon, Mar 11, 2013	151.07	151.07	149.75	150.79
3846	NYSE	AMG	Fri, Mar 8, 2013	151.00	151.43	149.50	151.17
3845	NYSE	AMG	Thu, Mar 7, 2013	149.99	150.35	149.02	150.19
3844	NYSE	AMG	Wed, Mar 6, 2013	149.81	150.41	149.01	150.01
3843	NYSE	AMG	Tue, Mar 5, 2013	148.26	149.59	147.70	149.15
3842	NYSE	AMG	Mon, Mar 4, 2013	145.70	147.03	144.63	147.03
3841	NYSE	AMG	Fri, Mar 1, 2013	145.16	146.77	142.96	146.02
3840	NYSE	AMG	Thu, Feb 28, 2013	146.05	147.82	145.54	146.23
3839	NYSE	AMG	Wed, Feb 27, 2013	143.24	146.47	142.84	146.04
3838	NYSE	AMG	Tue, Feb 26, 2013	143.40	144.28	141.90	143.56
3837	NYSE	AMG	Mon, Feb 25, 2013	147.26	147.90	142.46	142.46
3836	NYSE	AMG	Fri, Feb 22, 2013	144.30	146.39	144.26	146.37
3835	NYSE	AMG	Thu, Feb 21, 2013	144.81	144.95	142.62	143.13
3834	NYSE	AMG	Wed, Feb 20, 2013	148.28	148.45	145.23	145.42
3833	NYSE	AMG	Tue, Feb 19, 2013	147.00	149.37	146.90	148.62
3832	NYSE	AMG	Fri, Feb 15, 2013	147.29	147.72	146.16	146.51
3831	NYSE	AMG	Thu, Feb 14, 2013	146.15	147.59	145.69	147.34
3830	NYSE	AMG	Wed, Feb 13, 2013	145.99	146.52	145.14	146.47
3829	NYSE	AMG	Tue, Feb 12, 2013	145.89	146.42	145.43	145.75
3828	NYSE	AMG	Mon, Feb 11, 2013	146.42	146.66	145.30	145.57
3827	NYSE	AMG	Fri, Feb 8, 2013	146.84	147.17	145.73	146.45
3826	NYSE	AMG	Thu, Feb 7, 2013	145.50	146.28	143.00	146.25
3825	NYSE	AMG	Wed, Feb 6, 2013	143.65	145.64	143.59	145.64
3824	NYSE	AMG	Tue, Feb 5, 2013	143.74	145.00	143.37	144.94
3823	NYSE	AMG	Mon, Feb 4, 2013	143.52	143.64	142.17	143.07
3822	NYSE	AMG	Fri, Feb 1, 2013	145.33	145.33	143.96	144.61
3821	NYSE	AMG	Thu, Jan 31, 2013	144.20	144.41	143.03	143.93
3820	NYSE	AMG	Wed, Jan 30, 2013	145.71	147.09	143.08	144.60
3819	NYSE	AMG	Tue, Jan 29, 2013	144.06	146.51	138.66	146.50
3818	NYSE	AMG	Mon, Jan 28, 2013	145.67	145.67	143.01	145.07
3817	NYSE	AMG	Fri, Jan 25, 2013	144.65	145.67	143.54	144.93
3816	NYSE	AMG	Thu, Jan 24, 2013	142.69	145.89	138.32	144.48
3815	NYSE	AMG	Wed, Jan 23, 2013	142.60	143.41	142.12	143.18
3814	NYSE	AMG	Tue, Jan 22, 2013	142.31	143.11	141.84	143.10
3813	NYSE	AMG	Fri, Jan 18, 2013	141.14	142.60	140.61	142.42
3812	NYSE	AMG	Thu, Jan 17, 2013	140.03	141.75	139.96	141.15
3811	NYSE	AMG	Wed, Jan 16, 2013	139.80	140.21	139.37	140.04
3810	NYSE	AMG	Tue, Jan 15, 2013	139.16	140.80	138.71	140.67
3809	NYSE	AMG	Mon, Jan 14, 2013	139.44	139.88	138.48	139.81
3808	NYSE	AMG	Fri, Jan 11, 2013	138.72	139.80	137.93	139.65
3807	NYSE	AMG	Thu, Jan 10, 2013	139.00	139.37	137.70	138.75
3806	NYSE	AMG	Wed, Jan 9, 2013	137.98	138.86	137.58	138.15
3805	NYSE	AMG	Tue, Jan 8, 2013	136.72	137.39	135.86	137.15
3804	NYSE	AMG	Mon, Jan 7, 2013	137.31	137.79	135.29	137.30
3803	NYSE	AMG	Fri, Jan 4, 2013	134.13	137.24	133.68	137.10
3802	NYSE	AMG	Thu, Jan 3, 2013	134.66	134.91	133.41	133.91
3801	NYSE	AMG	Wed, Jan 2, 2013	133.55	134.85	132.98	134.85
3800	NYSE	AMG	Mon, Dec 31, 2012	127.61	130.21	126.89	130.15
3799	NYSE	AMG	Fri, Dec 28, 2012	128.19	128.61	127.61	127.74
3798	NYSE	AMG	Thu, Dec 27, 2012	129.73	129.85	127.17	128.83
3797	NYSE	AMG	Wed, Dec 26, 2012	131.23	131.42	129.58	129.66
3796	NYSE	AMG	Mon, Dec 24, 2012	130.32	131.44	130.32	131.10
3795	NYSE	AMG	Fri, Dec 21, 2012	130.54	131.47	129.78	131.38
3794	NYSE	AMG	Thu, Dec 20, 2012	131.37	132.33	130.82	132.30
3793	NYSE	AMG	Wed, Dec 19, 2012	131.81	132.18	131.01	131.03
3792	NYSE	AMG	Tue, Dec 18, 2012	130.10	131.99	129.86	131.94
3791	NYSE	AMG	Mon, Dec 17, 2012	128.63	130.16	128.22	130.12
3790	NYSE	AMG	Fri, Dec 14, 2012	127.61	128.51	127.59	127.91
3789	NYSE	AMG	Thu, Dec 13, 2012	128.88	129.17	127.07	127.76
3788	NYSE	AMG	Wed, Dec 12, 2012	129.29	130.00	128.65	129.19
3787	NYSE	AMG	Tue, Dec 11, 2012	128.21	129.52	127.96	129.09
3786	NYSE	AMG	Mon, Dec 10, 2012	128.18	128.52	127.19	127.66
3785	NYSE	AMG	Fri, Dec 7, 2012	129.29	129.54	127.94	128.62
3784	NYSE	AMG	Thu, Dec 6, 2012	128.39	129.10	127.30	129.00
3783	NYSE	AMG	Wed, Dec 5, 2012	127.98	128.89	127.00	128.27
3782	NYSE	AMG	Tue, Dec 4, 2012	128.47	128.58	126.65	127.74
3781	NYSE	AMG	Mon, Dec 3, 2012	129.73	129.73	127.76	128.30
3780	NYSE	AMG	Fri, Nov 30, 2012	129.59	130.31	128.06	128.87
3779	NYSE	AMG	Thu, Nov 29, 2012	129.37	130.43	128.34	129.47
3778	NYSE	AMG	Wed, Nov 28, 2012	126.93	128.76	125.88	128.28
3777	NYSE	AMG	Tue, Nov 27, 2012	127.80	128.49	126.77	127.81
3776	NYSE	AMG	Mon, Nov 26, 2012	127.40	129.07	127.40	128.19
3775	NYSE	AMG	Fri, Nov 23, 2012	126.80	128.44	126.79	128.22
3774	NYSE	AMG	Wed, Nov 21, 2012	126.14	126.77	125.35	126.74
3773	NYSE	AMG	Tue, Nov 20, 2012	125.06	126.22	124.20	126.12
3772	NYSE	AMG	Mon, Nov 19, 2012	123.64	125.09	123.23	125.06
3771	NYSE	AMG	Fri, Nov 16, 2012	121.01	122.33	119.84	121.85
3770	NYSE	AMG	Thu, Nov 15, 2012	121.98	122.96	120.45	120.76
3769	NYSE	AMG	Wed, Nov 14, 2012	125.21	125.42	121.60	121.99
3768	NYSE	AMG	Tue, Nov 13, 2012	124.43	126.68	124.23	124.93
3767	NYSE	AMG	Mon, Nov 12, 2012	126.31	126.68	125.10	125.74
3766	NYSE	AMG	Fri, Nov 9, 2012	124.53	126.20	123.88	125.57
3765	NYSE	AMG	Thu, Nov 8, 2012	124.47	125.84	124.15	124.69
3764	NYSE	AMG	Wed, Nov 7, 2012	126.96	127.07	124.20	124.62
3763	NYSE	AMG	Tue, Nov 6, 2012	128.10	129.31	127.77	128.50
3762	NYSE	AMG	Mon, Nov 5, 2012	127.75	129.09	126.53	128.12
3761	NYSE	AMG	Fri, Nov 2, 2012	131.81	131.95	127.73	127.81
3760	NYSE	AMG	Thu, Nov 1, 2012	126.46	132.32	126.25	131.38
3759	NYSE	AMG	Wed, Oct 31, 2012	124.61	127.46	124.01	126.50
3758	NYSE	AMG	Fri, Oct 26, 2012	124.69	125.54	122.49	124.14
3757	NYSE	AMG	Thu, Oct 25, 2012	124.58	124.96	123.47	124.19
3756	NYSE	AMG	Wed, Oct 24, 2012	124.78	124.91	123.24	123.33
3755	NYSE	AMG	Tue, Oct 23, 2012	123.11	124.68	121.98	124.17
3754	NYSE	AMG	Mon, Oct 22, 2012	124.04	124.70	123.51	124.69
3753	NYSE	AMG	Fri, Oct 19, 2012	125.52	125.52	123.11	124.44
3752	NYSE	AMG	Thu, Oct 18, 2012	126.02	126.44	125.17	125.89
3751	NYSE	AMG	Wed, Oct 17, 2012	124.89	126.67	124.36	126.31
3750	NYSE	AMG	Tue, Oct 16, 2012	123.53	125.29	123.53	124.84
3749	NYSE	AMG	Mon, Oct 15, 2012	122.49	123.18	120.40	122.92
3748	NYSE	AMG	Fri, Oct 12, 2012	123.30	123.53	121.05	121.69
3747	NYSE	AMG	Thu, Oct 11, 2012	124.05	124.05	122.87	123.24
3746	NYSE	AMG	Wed, Oct 10, 2012	122.38	122.95	122.01	122.78
3745	NYSE	AMG	Tue, Oct 9, 2012	122.89	123.70	121.79	122.35
3744	NYSE	AMG	Mon, Oct 8, 2012	123.68	124.08	122.92	123.25
3743	NYSE	AMG	Fri, Oct 5, 2012	124.13	125.10	123.72	124.31
3742	NYSE	AMG	Thu, Oct 4, 2012	122.87	124.24	122.57	123.54
3741	NYSE	AMG	Wed, Oct 3, 2012	122.23	122.95	120.95	122.38
3740	NYSE	AMG	Tue, Oct 2, 2012	122.88	123.25	121.36	121.98
3739	NYSE	AMG	Mon, Oct 1, 2012	122.42	124.28	121.13	122.49
3738	NYSE	AMG	Fri, Sep 28, 2012	122.67	123.50	121.79	123.00
3737	NYSE	AMG	Thu, Sep 27, 2012	122.26	123.57	121.74	123.14
3736	NYSE	AMG	Wed, Sep 26, 2012	121.68	122.34	121.05	121.57
3735	NYSE	AMG	Tue, Sep 25, 2012	124.79	124.91	121.55	121.59
3734	NYSE	AMG	Mon, Sep 24, 2012	123.48	124.80	123.13	124.07
3733	NYSE	AMG	Fri, Sep 21, 2012	126.29	126.30	124.16	124.23
3732	NYSE	AMG	Thu, Sep 20, 2012	125.49	125.49	123.47	125.10
3731	NYSE	AMG	Wed, Sep 19, 2012	126.25	126.77	125.83	126.27
3730	NYSE	AMG	Tue, Sep 18, 2012	126.52	127.07	125.89	126.28
3729	NYSE	AMG	Mon, Sep 17, 2012	126.70	127.12	126.31	126.65
3728	NYSE	AMG	Fri, Sep 14, 2012	125.22	127.88	125.02	127.59
3727	NYSE	AMG	Thu, Sep 13, 2012	122.26	125.25	121.09	124.85
3726	NYSE	AMG	Wed, Sep 12, 2012	121.57	122.20	121.40	121.87
3725	NYSE	AMG	Tue, Sep 11, 2012	121.09	121.76	120.74	121.25
3724	NYSE	AMG	Mon, Sep 10, 2012	121.68	121.70	121.03	121.36
3723	NYSE	AMG	Fri, Sep 7, 2012	120.19	121.89	119.69	121.65
3722	NYSE	AMG	Thu, Sep 6, 2012	118.60	120.37	118.57	119.99
3721	NYSE	AMG	Wed, Sep 5, 2012	118.68	119.36	117.13	117.57
3720	NYSE	AMG	Tue, Sep 4, 2012	117.52	118.99	116.19	118.64
3719	NYSE	AMG	Fri, Aug 31, 2012	118.09	118.40	116.10	117.62
3718	NYSE	AMG	Thu, Aug 30, 2012	117.65	118.00	116.82	117.18
3717	NYSE	AMG	Wed, Aug 29, 2012	118.69	119.32	118.27	118.43
3716	NYSE	AMG	Tue, Aug 28, 2012	117.65	119.52	117.39	118.66
3715	NYSE	AMG	Mon, Aug 27, 2012	118.86	119.07	117.80	118.04
3714	NYSE	AMG	Fri, Aug 24, 2012	117.56	119.19	116.86	118.56
3713	NYSE	AMG	Thu, Aug 23, 2012	118.06	118.24	117.06	117.66
3712	NYSE	AMG	Wed, Aug 22, 2012	117.32	118.37	116.25	118.09
3711	NYSE	AMG	Tue, Aug 21, 2012	117.97	119.76	117.31	117.82
3710	NYSE	AMG	Mon, Aug 20, 2012	118.60	119.06	117.57	117.97
3709	NYSE	AMG	Fri, Aug 17, 2012	118.82	119.61	118.53	119.14
3708	NYSE	AMG	Thu, Aug 16, 2012	116.65	119.10	115.79	119.01
3707	NYSE	AMG	Wed, Aug 15, 2012	115.68	117.04	115.50	116.97
3706	NYSE	AMG	Tue, Aug 14, 2012	116.23	116.87	115.41	116.07
3705	NYSE	AMG	Mon, Aug 13, 2012	114.99	115.71	114.19	115.62
3704	NYSE	AMG	Fri, Aug 10, 2012	116.11	116.14	114.83	115.50
3703	NYSE	AMG	Thu, Aug 9, 2012	116.65	117.21	115.79	116.51
3702	NYSE	AMG	Wed, Aug 8, 2012	116.10	117.32	116.02	116.60
3701	NYSE	AMG	Tue, Aug 7, 2012	114.46	118.74	114.46	116.63
3700	NYSE	AMG	Mon, Aug 6, 2012	113.45	115.82	113.28	113.85
3699	NYSE	AMG	Fri, Aug 3, 2012	112.45	113.64	111.79	112.99
3698	NYSE	AMG	Thu, Aug 2, 2012	110.08	111.82	108.44	110.46
3697	NYSE	AMG	Wed, Aug 1, 2012	112.55	112.81	110.77	111.26
3696	NYSE	AMG	Tue, Jul 31, 2012	107.98	112.08	106.91	111.59
3695	NYSE	AMG	Mon, Jul 30, 2012	108.73	109.99	108.11	108.86
3694	NYSE	AMG	Fri, Jul 27, 2012	106.15	109.99	105.98	108.77
3693	NYSE	AMG	Thu, Jul 26, 2012	105.40	106.29	104.00	105.31
3692	NYSE	AMG	Wed, Jul 25, 2012	104.16	104.66	102.21	103.33
3691	NYSE	AMG	Tue, Jul 24, 2012	105.23	106.00	102.88	103.84
3690	NYSE	AMG	Mon, Jul 23, 2012	105.32	106.70	103.85	105.98
3689	NYSE	AMG	Fri, Jul 20, 2012	109.13	109.33	107.53	107.63
3688	NYSE	AMG	Thu, Jul 19, 2012	110.66	111.22	109.64	110.05
3687	NYSE	AMG	Wed, Jul 18, 2012	108.98	110.57	108.97	110.43
3686	NYSE	AMG	Tue, Jul 17, 2012	109.84	110.22	107.61	109.62
3685	NYSE	AMG	Mon, Jul 16, 2012	109.72	110.29	108.58	109.29
3684	NYSE	AMG	Fri, Jul 13, 2012	107.14	110.18	107.14	110.08
3683	NYSE	AMG	Thu, Jul 12, 2012	106.63	107.05	105.32	106.26
3682	NYSE	AMG	Wed, Jul 11, 2012	107.73	108.63	106.74	107.82
3681	NYSE	AMG	Tue, Jul 10, 2012	109.04	109.77	107.00	107.44
3680	NYSE	AMG	Mon, Jul 9, 2012	108.39	108.99	107.14	107.99
3679	NYSE	AMG	Fri, Jul 6, 2012	109.50	109.68	107.73	108.98
3678	NYSE	AMG	Thu, Jul 5, 2012	111.13	111.97	110.19	110.95
3677	NYSE	AMG	Tue, Jul 3, 2012	110.71	112.63	110.35	111.45
3676	NYSE	AMG	Mon, Jul 2, 2012	109.76	111.19	109.46	110.57
3675	NYSE	AMG	Fri, Jun 29, 2012	107.97	110.25	107.92	109.45
3674	NYSE	AMG	Thu, Jun 28, 2012	103.01	105.59	102.74	105.50
3673	NYSE	AMG	Wed, Jun 27, 2012	103.03	105.85	102.48	104.34
3672	NYSE	AMG	Tue, Jun 26, 2012	101.46	103.09	101.05	102.78
3671	NYSE	AMG	Mon, Jun 25, 2012	101.90	102.29	100.15	101.06
3670	NYSE	AMG	Fri, Jun 22, 2012	103.35	104.33	103.00	103.82
3669	NYSE	AMG	Thu, Jun 21, 2012	106.83	106.83	102.32	102.73
3668	NYSE	AMG	Wed, Jun 20, 2012	106.51	107.49	105.32	106.37
3667	NYSE	AMG	Tue, Jun 19, 2012	104.88	106.69	104.33	106.59
3666	NYSE	AMG	Mon, Jun 18, 2012	103.67	104.23	102.05	103.79
3665	NYSE	AMG	Fri, Jun 15, 2012	102.99	104.21	102.53	104.03
3664	NYSE	AMG	Thu, Jun 14, 2012	101.74	102.76	101.25	102.49
3663	NYSE	AMG	Wed, Jun 13, 2012	101.77	102.45	100.87	101.35
3662	NYSE	AMG	Tue, Jun 12, 2012	102.11	102.77	100.81	102.52
3661	NYSE	AMG	Mon, Jun 11, 2012	105.63	105.63	101.53	101.71
3660	NYSE	AMG	Fri, Jun 8, 2012	103.03	103.91	101.36	103.76
3659	NYSE	AMG	Thu, Jun 7, 2012	103.00	104.50	102.49	103.23
3658	NYSE	AMG	Wed, Jun 6, 2012	99.44	101.72	99.36	101.68
3657	NYSE	AMG	Tue, Jun 5, 2012	96.00	98.48	95.53	98.45
3656	NYSE	AMG	Mon, Jun 4, 2012	97.89	98.07	94.32	96.00
3655	NYSE	AMG	Fri, Jun 1, 2012	101.27	101.27	97.43	97.87
3654	NYSE	AMG	Thu, May 31, 2012	103.57	103.60	100.92	103.07
3653	NYSE	AMG	Wed, May 30, 2012	105.91	105.91	102.99	103.07
3652	NYSE	AMG	Tue, May 29, 2012	105.21	107.18	104.40	107.18
3651	NYSE	AMG	Fri, May 25, 2012	104.23	104.25	103.12	103.47
3650	NYSE	AMG	Thu, May 24, 2012	104.01	104.13	102.27	103.80
3649	NYSE	AMG	Wed, May 23, 2012	102.20	103.37	100.01	103.28
3648	NYSE	AMG	Tue, May 22, 2012	102.97	105.26	102.50	103.39
3647	NYSE	AMG	Mon, May 21, 2012	100.25	102.80	100.09	102.77
3646	NYSE	AMG	Fri, May 18, 2012	102.42	102.42	99.84	100.17
3645	NYSE	AMG	Thu, May 17, 2012	105.07	105.59	101.74	101.93
3644	NYSE	AMG	Wed, May 16, 2012	105.67	107.35	104.73	104.84
3643	NYSE	AMG	Tue, May 15, 2012	105.55	106.14	103.75	104.09
3642	NYSE	AMG	Mon, May 14, 2012	105.20	106.67	104.32	105.83
3641	NYSE	AMG	Fri, May 11, 2012	104.42	108.08	103.68	106.75
3640	NYSE	AMG	Thu, May 10, 2012	106.65	106.97	105.13	105.50
3639	NYSE	AMG	Wed, May 9, 2012	103.82	106.90	103.57	105.60
3638	NYSE	AMG	Tue, May 8, 2012	105.96	106.61	104.14	105.49
3637	NYSE	AMG	Mon, May 7, 2012	106.63	107.34	106.46	106.87
3636	NYSE	AMG	Fri, May 4, 2012	108.67	109.04	106.22	107.24
3635	NYSE	AMG	Thu, May 3, 2012	111.53	111.79	108.68	108.98
3634	NYSE	AMG	Wed, May 2, 2012	112.11	112.42	109.80	111.42
3633	NYSE	AMG	Tue, May 1, 2012	112.72	115.66	111.29	112.77
3632	NYSE	AMG	Mon, Apr 30, 2012	113.98	114.15	113.06	113.62
3631	NYSE	AMG	Fri, Apr 27, 2012	114.72	114.72	112.80	114.34
3630	NYSE	AMG	Thu, Apr 26, 2012	113.00	114.45	112.56	113.90
3629	NYSE	AMG	Wed, Apr 25, 2012	112.15	113.92	112.15	113.46
3628	NYSE	AMG	Tue, Apr 24, 2012	111.05	112.18	110.20	110.92
3627	NYSE	AMG	Mon, Apr 23, 2012	109.26	110.41	109.00	110.39
3626	NYSE	AMG	Fri, Apr 20, 2012	112.56	113.30	111.54	111.54
3625	NYSE	AMG	Thu, Apr 19, 2012	113.16	115.00	111.13	112.01
3624	NYSE	AMG	Wed, Apr 18, 2012	109.55	113.60	109.01	112.76
3623	NYSE	AMG	Tue, Apr 17, 2012	108.85	111.12	108.71	110.51
3622	NYSE	AMG	Mon, Apr 16, 2012	109.26	109.93	107.25	108.11
3621	NYSE	AMG	Fri, Apr 13, 2012	110.45	110.45	108.27	108.29
3620	NYSE	AMG	Thu, Apr 12, 2012	107.57	110.83	107.34	110.74
3619	NYSE	AMG	Wed, Apr 11, 2012	107.77	108.35	105.57	107.57
3618	NYSE	AMG	Tue, Apr 10, 2012	110.66	110.95	106.82	106.91
3617	NYSE	AMG	Mon, Apr 9, 2012	111.43	112.50	109.49	110.62
3616	NYSE	AMG	Thu, Apr 5, 2012	112.81	113.61	112.37	113.18
3615	NYSE	AMG	Wed, Apr 4, 2012	113.51	114.92	112.86	113.28
3614	NYSE	AMG	Tue, Apr 3, 2012	113.18	115.22	113.18	115.19
3613	NYSE	AMG	Mon, Apr 2, 2012	112.12	114.51	111.31	113.53
3612	NYSE	AMG	Fri, Mar 30, 2012	111.94	112.27	110.17	111.81
3611	NYSE	AMG	Thu, Mar 29, 2012	110.92	111.50	109.54	110.96
3610	NYSE	AMG	Wed, Mar 28, 2012	112.43	112.68	110.64	112.28
3609	NYSE	AMG	Tue, Mar 27, 2012	113.48	113.77	112.49	112.61
3608	NYSE	AMG	Mon, Mar 26, 2012	111.44	113.22	111.44	113.22
3607	NYSE	AMG	Fri, Mar 23, 2012	110.41	111.10	109.30	110.77
3606	NYSE	AMG	Thu, Mar 22, 2012	110.91	111.55	110.13	110.48
3605	NYSE	AMG	Wed, Mar 21, 2012	112.34	113.18	111.86	112.19
3604	NYSE	AMG	Tue, Mar 20, 2012	111.98	112.65	110.79	111.59
3603	NYSE	AMG	Mon, Mar 19, 2012	111.89	114.39	111.52	113.07
3602	NYSE	AMG	Fri, Mar 16, 2012	113.18	113.25	111.81	112.13
3601	NYSE	AMG	Thu, Mar 15, 2012	111.94	113.88	111.55	112.72
3600	NYSE	AMG	Wed, Mar 14, 2012	112.35	112.35	110.50	111.60
3599	NYSE	AMG	Tue, Mar 13, 2012	108.49	112.07	108.17	112.07
3598	NYSE	AMG	Mon, Mar 12, 2012	109.10	109.30	107.52	107.85
3597	NYSE	AMG	Fri, Mar 9, 2012	107.44	110.10	107.00	109.35
3596	NYSE	AMG	Thu, Mar 8, 2012	107.21	107.63	106.00	107.06
3595	NYSE	AMG	Wed, Mar 7, 2012	104.67	106.38	104.67	106.13
3594	NYSE	AMG	Tue, Mar 6, 2012	104.75	105.96	103.60	104.43
3593	NYSE	AMG	Mon, Mar 5, 2012	107.61	107.80	106.49	107.12
3592	NYSE	AMG	Fri, Mar 2, 2012	107.93	108.39	107.26	107.63
3591	NYSE	AMG	Thu, Mar 1, 2012	106.88	108.24	106.73	107.99
3590	NYSE	AMG	Wed, Feb 29, 2012	106.87	107.75	105.68	106.39
3589	NYSE	AMG	Tue, Feb 28, 2012	107.65	107.65	106.15	106.73
3588	NYSE	AMG	Mon, Feb 27, 2012	106.10	107.78	104.88	107.38
3587	NYSE	AMG	Fri, Feb 24, 2012	106.21	107.44	105.91	107.07
3586	NYSE	AMG	Thu, Feb 23, 2012	105.01	106.37	104.53	106.16
3585	NYSE	AMG	Wed, Feb 22, 2012	106.63	106.84	104.43	104.97
3584	NYSE	AMG	Tue, Feb 21, 2012	107.23	108.39	106.10	106.68
3583	NYSE	AMG	Fri, Feb 17, 2012	107.54	107.85	106.67	107.23
3582	NYSE	AMG	Thu, Feb 16, 2012	104.59	107.01	104.29	106.95
3581	NYSE	AMG	Wed, Feb 15, 2012	106.00	106.40	103.83	104.51
3580	NYSE	AMG	Tue, Feb 14, 2012	105.56	105.82	104.42	105.12
3579	NYSE	AMG	Mon, Feb 13, 2012	107.12	107.23	105.89	106.38
3578	NYSE	AMG	Fri, Feb 10, 2012	104.46	106.66	104.21	105.60
3577	NYSE	AMG	Thu, Feb 9, 2012	107.69	107.92	106.16	106.74
3576	NYSE	AMG	Wed, Feb 8, 2012	107.62	108.64	106.72	107.43
3575	NYSE	AMG	Tue, Feb 7, 2012	106.31	107.97	105.43	107.60
3574	NYSE	AMG	Mon, Feb 6, 2012	106.79	108.15	106.01	106.59
3573	NYSE	AMG	Fri, Feb 3, 2012	105.61	107.74	105.49	107.69
3572	NYSE	AMG	Thu, Feb 2, 2012	103.50	104.95	103.28	103.85
3571	NYSE	AMG	Wed, Feb 1, 2012	99.66	103.88	99.66	103.41
3570	NYSE	AMG	Tue, Jan 31, 2012	101.25	101.43	97.30	100.51
3569	NYSE	AMG	Mon, Jan 30, 2012	100.80	101.59	99.62	100.56
3568	NYSE	AMG	Fri, Jan 27, 2012	101.51	102.70	101.14	102.17
3567	NYSE	AMG	Thu, Jan 26, 2012	102.63	104.06	101.72	102.61
3566	NYSE	AMG	Wed, Jan 25, 2012	100.88	102.03	100.26	101.69
3565	NYSE	AMG	Tue, Jan 24, 2012	99.61	101.88	99.46	101.45
3564	NYSE	AMG	Mon, Jan 23, 2012	100.80	102.27	100.33	100.78
3563	NYSE	AMG	Fri, Jan 20, 2012	101.07	101.83	100.07	101.14
3562	NYSE	AMG	Thu, Jan 19, 2012	99.82	102.44	99.64	101.20
3561	NYSE	AMG	Wed, Jan 18, 2012	98.14	99.54	97.58	99.17
3560	NYSE	AMG	Tue, Jan 17, 2012	99.89	100.16	97.99	98.03
3559	NYSE	AMG	Fri, Jan 13, 2012	98.27	99.00	97.66	98.64
3558	NYSE	AMG	Thu, Jan 12, 2012	101.19	101.19	98.97	99.93
3557	NYSE	AMG	Wed, Jan 11, 2012	101.63	102.27	100.18	101.04
3556	NYSE	AMG	Tue, Jan 10, 2012	100.57	102.51	100.53	102.48
3555	NYSE	AMG	Mon, Jan 9, 2012	99.70	101.57	99.26	99.99
3554	NYSE	AMG	Fri, Jan 6, 2012	98.65	99.02	97.54	98.02
3553	NYSE	AMG	Thu, Jan 5, 2012	96.84	98.66	96.16	98.23
3552	NYSE	AMG	Wed, Jan 4, 2012	96.68	98.41	95.95	97.80
3551	NYSE	AMG	Tue, Jan 3, 2012	98.69	99.95	96.94	97.51
3550	NYSE	AMG	Fri, Dec 30, 2011	97.07	97.07	95.78	95.95
3549	NYSE	AMG	Thu, Dec 29, 2011	95.08	97.07	94.73	96.94
3548	NYSE	AMG	Wed, Dec 28, 2011	96.95	96.95	94.17	94.39
3547	NYSE	AMG	Tue, Dec 27, 2011	96.58	97.86	96.35	96.78
3546	NYSE	AMG	Fri, Dec 23, 2011	96.66	96.87	96.01	96.74
3545	NYSE	AMG	Thu, Dec 22, 2011	95.24	96.53	95.11	96.17
3544	NYSE	AMG	Wed, Dec 21, 2011	94.00	95.20	92.48	95.15
3543	NYSE	AMG	Tue, Dec 20, 2011	91.90	94.75	91.90	94.68
3542	NYSE	AMG	Mon, Dec 19, 2011	91.85	92.56	89.36	89.67
3541	NYSE	AMG	Fri, Dec 16, 2011	91.37	92.98	90.66	91.53
3540	NYSE	AMG	Thu, Dec 15, 2011	92.02	92.08	90.24	90.45
3539	NYSE	AMG	Wed, Dec 14, 2011	90.36	91.06	88.71	90.22
3538	NYSE	AMG	Tue, Dec 13, 2011	94.05	94.39	90.15	91.35
3537	NYSE	AMG	Mon, Dec 12, 2011	93.82	93.88	92.33	93.34
3536	NYSE	AMG	Fri, Dec 9, 2011	94.07	96.49	93.78	95.85
3535	NYSE	AMG	Thu, Dec 8, 2011	96.21	96.21	93.22	93.58
3534	NYSE	AMG	Wed, Dec 7, 2011	96.09	97.93	94.89	97.55
3533	NYSE	AMG	Tue, Dec 6, 2011	98.09	98.79	96.71	97.19
3532	NYSE	AMG	Mon, Dec 5, 2011	97.63	99.78	97.11	98.17
3531	NYSE	AMG	Fri, Dec 2, 2011	94.50	97.17	94.01	95.67
3530	NYSE	AMG	Thu, Dec 1, 2011	94.06	94.36	92.76	93.02
3529	NYSE	AMG	Wed, Nov 30, 2011	90.08	94.72	90.07	94.57
3528	NYSE	AMG	Tue, Nov 29, 2011	87.78	88.65	86.93	87.55
3527	NYSE	AMG	Mon, Nov 28, 2011	85.38	88.58	85.10	87.74
3526	NYSE	AMG	Fri, Nov 25, 2011	82.04	83.78	81.28	81.84
3525	NYSE	AMG	Wed, Nov 23, 2011	84.13	85.36	82.30	82.74
3524	NYSE	AMG	Tue, Nov 22, 2011	86.14	86.85	84.63	85.56
3523	NYSE	AMG	Mon, Nov 21, 2011	88.39	88.39	85.38	86.42
3522	NYSE	AMG	Fri, Nov 18, 2011	89.74	91.10	88.26	89.83
3521	NYSE	AMG	Thu, Nov 17, 2011	92.15	92.52	88.43	88.97
3520	NYSE	AMG	Wed, Nov 16, 2011	91.73	93.56	91.22	92.01
3519	NYSE	AMG	Tue, Nov 15, 2011	91.06	93.38	90.31	92.78
3518	NYSE	AMG	Mon, Nov 14, 2011	92.32	92.91	90.60	91.68
3517	NYSE	AMG	Fri, Nov 11, 2011	92.02	93.16	91.72	92.79
3516	NYSE	AMG	Thu, Nov 10, 2011	93.27	93.28	88.41	90.25
3515	NYSE	AMG	Wed, Nov 9, 2011	92.20	92.20	88.34	88.73
3514	NYSE	AMG	Tue, Nov 8, 2011	94.71	95.66	92.08	94.10
3513	NYSE	AMG	Mon, Nov 7, 2011	93.12	94.09	91.10	93.73
3512	NYSE	AMG	Fri, Nov 4, 2011	92.82	93.84	91.07	93.50
3511	NYSE	AMG	Thu, Nov 3, 2011	93.07	94.78	89.73	94.30
3510	NYSE	AMG	Wed, Nov 2, 2011	90.61	92.36	89.46	91.62
3509	NYSE	AMG	Tue, Nov 1, 2011	88.25	91.00	87.05	88.49
3508	NYSE	AMG	Mon, Oct 31, 2011	95.12	95.22	92.50	92.61
3507	NYSE	AMG	Fri, Oct 28, 2011	97.91	98.75	96.90	97.06
3506	NYSE	AMG	Thu, Oct 27, 2011	93.66	100.41	93.65	98.05
3505	NYSE	AMG	Wed, Oct 26, 2011	89.53	90.23	86.78	89.68
3504	NYSE	AMG	Tue, Oct 25, 2011	89.37	90.25	85.68	87.36
3503	NYSE	AMG	Mon, Oct 24, 2011	87.84	90.55	87.84	90.26
3502	NYSE	AMG	Fri, Oct 21, 2011	87.19	88.42	86.16	87.45
3501	NYSE	AMG	Thu, Oct 20, 2011	85.06	86.56	82.86	85.93
3500	NYSE	AMG	Wed, Oct 19, 2011	86.18	87.41	84.77	85.10
3499	NYSE	AMG	Tue, Oct 18, 2011	83.70	87.50	82.33	86.80
3498	NYSE	AMG	Mon, Oct 17, 2011	84.81	84.91	82.51	82.76
3497	NYSE	AMG	Fri, Oct 14, 2011	85.62	86.44	83.74	85.67
3496	NYSE	AMG	Thu, Oct 13, 2011	85.77	85.77	81.85	84.12
3495	NYSE	AMG	Wed, Oct 12, 2011	85.24	88.49	84.97	87.15
3494	NYSE	AMG	Tue, Oct 11, 2011	82.71	85.28	82.14	84.64
3493	NYSE	AMG	Mon, Oct 10, 2011	80.03	83.86	79.49	83.82
3492	NYSE	AMG	Fri, Oct 7, 2011	80.57	81.03	76.62	77.85
3491	NYSE	AMG	Thu, Oct 6, 2011	77.94	80.38	75.76	80.20
3490	NYSE	AMG	Wed, Oct 5, 2011	77.53	79.05	75.60	78.40
3489	NYSE	AMG	Tue, Oct 4, 2011	71.86	77.79	70.27	77.52
3488	NYSE	AMG	Mon, Oct 3, 2011	77.75	78.43	72.88	72.88
3487	NYSE	AMG	Fri, Sep 30, 2011	81.07	81.28	78.05	78.05
3486	NYSE	AMG	Thu, Sep 29, 2011	82.39	83.46	79.69	83.01
3485	NYSE	AMG	Wed, Sep 28, 2011	84.85	85.81	79.85	80.01
3484	NYSE	AMG	Tue, Sep 27, 2011	83.48	88.72	83.48	84.85
3483	NYSE	AMG	Mon, Sep 26, 2011	80.83	82.99	78.35	82.70
3482	NYSE	AMG	Fri, Sep 23, 2011	77.90	81.34	77.34	79.81
3481	NYSE	AMG	Thu, Sep 22, 2011	78.71	79.87	76.95	78.53
3480	NYSE	AMG	Wed, Sep 21, 2011	84.32	85.54	80.77	80.78
3479	NYSE	AMG	Tue, Sep 20, 2011	86.15	87.27	84.29	84.40
3478	NYSE	AMG	Mon, Sep 19, 2011	85.30	86.46	83.09	85.56
3477	NYSE	AMG	Fri, Sep 16, 2011	88.09	88.55	85.39	87.72
3476	NYSE	AMG	Thu, Sep 15, 2011	85.63	87.63	84.82	87.51
3475	NYSE	AMG	Wed, Sep 14, 2011	83.63	86.09	81.74	84.71
3474	NYSE	AMG	Tue, Sep 13, 2011	82.19	83.69	80.94	82.74
3473	NYSE	AMG	Mon, Sep 12, 2011	79.61	81.81	78.08	81.75
3472	NYSE	AMG	Fri, Sep 9, 2011	82.09	84.41	80.37	81.24
3471	NYSE	AMG	Thu, Sep 8, 2011	84.46	85.10	82.80	83.14
3470	NYSE	AMG	Wed, Sep 7, 2011	82.07	85.99	81.96	85.31
3469	NYSE	AMG	Tue, Sep 6, 2011	78.90	80.54	77.15	80.29
3468	NYSE	AMG	Fri, Sep 2, 2011	81.91	83.99	81.25	81.92
3467	NYSE	AMG	Thu, Sep 1, 2011	87.18	87.87	84.67	84.76
3466	NYSE	AMG	Wed, Aug 31, 2011	87.99	89.20	86.08	87.16
3465	NYSE	AMG	Tue, Aug 30, 2011	87.03	88.86	86.28	86.87
3464	NYSE	AMG	Mon, Aug 29, 2011	86.01	88.21	85.56	87.66
3463	NYSE	AMG	Fri, Aug 26, 2011	80.78	85.10	80.00	84.09
3462	NYSE	AMG	Thu, Aug 25, 2011	83.29	85.77	81.09	81.75
3461	NYSE	AMG	Wed, Aug 24, 2011	81.15	84.38	80.63	83.01
3460	NYSE	AMG	Tue, Aug 23, 2011	77.06	81.65	76.01	81.57
3459	NYSE	AMG	Mon, Aug 22, 2011	81.27	81.27	76.60	77.23
3458	NYSE	AMG	Fri, Aug 19, 2011	76.08	80.88	76.08	77.10
3457	NYSE	AMG	Thu, Aug 18, 2011	81.71	81.71	75.71	77.39
3456	NYSE	AMG	Wed, Aug 17, 2011	88.12	88.72	84.08	85.60
3455	NYSE	AMG	Tue, Aug 16, 2011	88.41	88.98	85.43	87.48
3454	NYSE	AMG	Mon, Aug 15, 2011	88.34	90.08	87.49	89.94
3453	NYSE	AMG	Fri, Aug 12, 2011	87.43	88.71	86.03	86.96
3452	NYSE	AMG	Thu, Aug 11, 2011	82.84	87.89	81.33	86.69
3451	NYSE	AMG	Wed, Aug 10, 2011	84.90	87.35	81.82	81.97
3450	NYSE	AMG	Tue, Aug 9, 2011	81.96	88.21	80.07	88.07
3449	NYSE	AMG	Mon, Aug 8, 2011	86.02	88.42	79.28	79.82
3448	NYSE	AMG	Fri, Aug 5, 2011	93.88	93.92	88.03	90.24
3447	NYSE	AMG	Thu, Aug 4, 2011	98.17	98.77	92.12	92.60
3446	NYSE	AMG	Wed, Aug 3, 2011	97.71	100.07	95.68	99.89
3445	NYSE	AMG	Tue, Aug 2, 2011	101.76	103.16	97.48	97.53
3444	NYSE	AMG	Mon, Aug 1, 2011	106.23	106.67	100.70	102.58
3443	NYSE	AMG	Fri, Jul 29, 2011	102.29	105.66	100.87	104.33
3442	NYSE	AMG	Thu, Jul 28, 2011	103.07	106.14	102.77	103.86
3441	NYSE	AMG	Wed, Jul 27, 2011	105.90	106.40	102.82	103.07
3440	NYSE	AMG	Tue, Jul 26, 2011	101.91	108.41	101.91	106.92
3439	NYSE	AMG	Mon, Jul 25, 2011	101.54	103.41	101.16	102.19
3438	NYSE	AMG	Fri, Jul 22, 2011	103.25	104.45	102.35	103.61
3437	NYSE	AMG	Thu, Jul 21, 2011	101.02	103.77	101.01	103.35
3436	NYSE	AMG	Wed, Jul 20, 2011	100.22	100.58	99.29	100.16
3435	NYSE	AMG	Tue, Jul 19, 2011	99.05	100.48	98.43	99.66
3434	NYSE	AMG	Mon, Jul 18, 2011	99.38	99.64	97.23	98.01
3433	NYSE	AMG	Fri, Jul 15, 2011	100.33	100.50	97.70	100.03
3432	NYSE	AMG	Thu, Jul 14, 2011	101.60	102.94	99.43	99.68
3431	NYSE	AMG	Wed, Jul 13, 2011	101.21	103.74	100.35	101.31
3430	NYSE	AMG	Tue, Jul 12, 2011	101.40	103.09	100.63	100.84
3429	NYSE	AMG	Mon, Jul 11, 2011	103.86	104.23	101.40	101.71
3428	NYSE	AMG	Fri, Jul 8, 2011	106.45	106.60	104.63	105.98
3427	NYSE	AMG	Thu, Jul 7, 2011	105.80	109.67	105.77	108.51
3426	NYSE	AMG	Wed, Jul 6, 2011	103.49	104.98	102.28	104.62
3425	NYSE	AMG	Tue, Jul 5, 2011	103.61	104.34	102.21	103.94
3424	NYSE	AMG	Fri, Jul 1, 2011	101.68	104.30	101.45	104.20
3423	NYSE	AMG	Thu, Jun 30, 2011	101.30	102.01	100.30	101.45
3422	NYSE	AMG	Wed, Jun 29, 2011	100.00	101.83	99.82	101.03
3421	NYSE	AMG	Tue, Jun 28, 2011	97.73	99.81	97.73	99.43
3420	NYSE	AMG	Mon, Jun 27, 2011	95.94	98.02	95.35	97.59
3419	NYSE	AMG	Fri, Jun 24, 2011	98.52	98.91	95.77	96.11
3418	NYSE	AMG	Thu, Jun 23, 2011	97.14	98.62	95.19	98.54
3417	NYSE	AMG	Wed, Jun 22, 2011	99.16	100.21	98.40	98.53
3416	NYSE	AMG	Tue, Jun 21, 2011	97.01	100.14	96.75	100.01
3415	NYSE	AMG	Mon, Jun 20, 2011	95.76	97.69	95.36	96.44
3414	NYSE	AMG	Fri, Jun 17, 2011	96.54	97.72	95.70	96.06
3413	NYSE	AMG	Thu, Jun 16, 2011	96.00	97.05	93.38	95.25
3412	NYSE	AMG	Wed, Jun 15, 2011	96.55	97.82	95.24	95.98
3411	NYSE	AMG	Tue, Jun 14, 2011	96.93	98.37	96.37	97.92
3410	NYSE	AMG	Mon, Jun 13, 2011	96.08	96.31	94.90	95.52
3409	NYSE	AMG	Fri, Jun 10, 2011	95.85	96.68	94.78	96.04
3408	NYSE	AMG	Thu, Jun 9, 2011	94.63	96.77	94.44	96.04
3407	NYSE	AMG	Wed, Jun 8, 2011	94.59	95.29	94.16	94.59
3406	NYSE	AMG	Tue, Jun 7, 2011	94.77	95.77	93.90	94.63
3405	NYSE	AMG	Mon, Jun 6, 2011	97.47	98.73	93.70	94.22
3404	NYSE	AMG	Fri, Jun 3, 2011	99.27	99.27	97.57	98.07
3403	NYSE	AMG	Thu, Jun 2, 2011	99.72	100.90	98.92	100.20
3402	NYSE	AMG	Wed, Jun 1, 2011	104.39	105.70	99.65	99.85
3401	NYSE	AMG	Tue, May 31, 2011	105.98	106.52	104.46	105.73
3400	NYSE	AMG	Fri, May 27, 2011	104.12	105.34	103.37	104.93
3399	NYSE	AMG	Thu, May 26, 2011	103.00	104.02	101.77	103.63
3398	NYSE	AMG	Wed, May 25, 2011	103.07	105.02	102.62	103.58
3397	NYSE	AMG	Tue, May 24, 2011	103.74	104.13	103.07	103.52
3396	NYSE	AMG	Mon, May 23, 2011	103.62	103.93	102.51	103.57
3395	NYSE	AMG	Fri, May 20, 2011	104.96	105.86	104.20	104.66
3394	NYSE	AMG	Thu, May 19, 2011	103.63	105.61	103.29	105.60
3393	NYSE	AMG	Wed, May 18, 2011	101.52	103.20	100.66	103.00
3392	NYSE	AMG	Tue, May 17, 2011	101.96	102.36	99.96	101.31
3391	NYSE	AMG	Mon, May 16, 2011	103.58	104.88	102.51	102.66
3390	NYSE	AMG	Fri, May 13, 2011	105.90	106.33	103.94	104.11
3389	NYSE	AMG	Thu, May 12, 2011	104.85	106.72	103.54	106.25
3388	NYSE	AMG	Wed, May 11, 2011	106.54	107.41	104.14	105.31
3387	NYSE	AMG	Tue, May 10, 2011	105.77	107.58	105.72	107.04
3386	NYSE	AMG	Mon, May 9, 2011	104.70	105.73	103.91	105.31
3385	NYSE	AMG	Fri, May 6, 2011	106.00	106.94	103.95	104.72
3384	NYSE	AMG	Thu, May 5, 2011	103.91	106.05	103.19	104.24
3383	NYSE	AMG	Wed, May 4, 2011	106.31	106.59	103.80	105.02
3382	NYSE	AMG	Tue, May 3, 2011	108.26	108.59	105.14	106.22
3381	NYSE	AMG	Mon, May 2, 2011	109.96	110.69	108.34	108.60
3380	NYSE	AMG	Fri, Apr 29, 2011	109.41	109.66	108.71	109.08
3379	NYSE	AMG	Thu, Apr 28, 2011	109.04	111.27	108.73	109.47
3378	NYSE	AMG	Wed, Apr 27, 2011	110.18	110.83	107.44	109.30
3377	NYSE	AMG	Tue, Apr 26, 2011	106.00	111.21	106.00	110.13
3376	NYSE	AMG	Mon, Apr 25, 2011	105.73	105.73	103.69	105.16
3375	NYSE	AMG	Thu, Apr 21, 2011	104.18	106.51	103.51	106.15
3374	NYSE	AMG	Wed, Apr 20, 2011	103.46	104.11	102.80	103.26
3373	NYSE	AMG	Tue, Apr 19, 2011	102.31	102.99	100.78	101.45
3372	NYSE	AMG	Mon, Apr 18, 2011	102.84	102.85	100.55	101.82
3371	NYSE	AMG	Fri, Apr 15, 2011	103.00	104.78	102.59	104.41
3370	NYSE	AMG	Thu, Apr 14, 2011	103.10	103.99	102.32	102.54
3369	NYSE	AMG	Wed, Apr 13, 2011	104.13	104.74	102.42	103.71
3368	NYSE	AMG	Tue, Apr 12, 2011	105.36	106.20	103.62	103.68
3367	NYSE	AMG	Mon, Apr 11, 2011	108.66	110.04	105.69	105.75
3366	NYSE	AMG	Fri, Apr 8, 2011	112.76	113.00	108.99	109.74
3365	NYSE	AMG	Thu, Apr 7, 2011	111.45	112.98	110.92	111.81
3364	NYSE	AMG	Wed, Apr 6, 2011	112.56	112.56	109.99	111.70
3363	NYSE	AMG	Tue, Apr 5, 2011	111.53	112.47	110.89	111.58
3362	NYSE	AMG	Mon, Apr 4, 2011	110.93	112.35	110.93	112.06
3361	NYSE	AMG	Fri, Apr 1, 2011	109.88	111.92	108.80	110.85
3360	NYSE	AMG	Thu, Mar 31, 2011	108.00	109.69	107.69	109.37
3359	NYSE	AMG	Wed, Mar 30, 2011	107.22	108.81	106.96	108.44
3358	NYSE	AMG	Tue, Mar 29, 2011	105.61	106.79	104.27	106.28
3357	NYSE	AMG	Mon, Mar 28, 2011	106.20	106.56	105.43	105.64
3356	NYSE	AMG	Fri, Mar 25, 2011	106.52	107.68	105.55	105.79
3355	NYSE	AMG	Thu, Mar 24, 2011	105.83	106.47	104.03	106.24
3354	NYSE	AMG	Wed, Mar 23, 2011	104.52	105.46	102.65	105.24
3353	NYSE	AMG	Tue, Mar 22, 2011	103.54	105.35	103.21	105.10
3352	NYSE	AMG	Mon, Mar 21, 2011	101.81	103.93	101.44	103.31
3351	NYSE	AMG	Fri, Mar 18, 2011	99.93	101.06	99.15	100.17
3350	NYSE	AMG	Thu, Mar 17, 2011	100.27	101.24	98.06	98.57
3349	NYSE	AMG	Wed, Mar 16, 2011	100.41	100.84	97.22	98.41
3348	NYSE	AMG	Tue, Mar 15, 2011	102.19	102.19	98.01	100.70
3347	NYSE	AMG	Mon, Mar 14, 2011	103.99	104.87	101.89	102.75
3346	NYSE	AMG	Fri, Mar 11, 2011	103.17	105.32	102.59	105.00
3345	NYSE	AMG	Thu, Mar 10, 2011	105.19	105.49	103.79	104.03
3344	NYSE	AMG	Wed, Mar 9, 2011	106.61	107.59	105.82	107.14
3343	NYSE	AMG	Tue, Mar 8, 2011	105.07	107.22	103.94	106.64
3342	NYSE	AMG	Mon, Mar 7, 2011	107.64	108.86	104.18	104.95
3341	NYSE	AMG	Fri, Mar 4, 2011	106.13	109.77	106.13	107.42
3340	NYSE	AMG	Thu, Mar 3, 2011	106.18	109.36	105.98	109.28
3339	NYSE	AMG	Wed, Mar 2, 2011	103.51	105.63	103.32	104.47
3338	NYSE	AMG	Tue, Mar 1, 2011	106.73	107.19	103.70	103.76
3337	NYSE	AMG	Mon, Feb 28, 2011	107.00	108.16	105.50	106.75
3336	NYSE	AMG	Fri, Feb 25, 2011	105.51	107.35	105.43	107.00
3335	NYSE	AMG	Thu, Feb 24, 2011	104.79	106.11	102.65	104.61
3334	NYSE	AMG	Wed, Feb 23, 2011	107.60	108.05	102.14	104.30
3333	NYSE	AMG	Tue, Feb 22, 2011	109.97	112.18	107.20	107.22
3332	NYSE	AMG	Fri, Feb 18, 2011	111.54	112.41	111.05	112.20
3331	NYSE	AMG	Thu, Feb 17, 2011	111.22	111.80	110.96	111.39
3330	NYSE	AMG	Wed, Feb 16, 2011	109.92	112.86	109.56	111.90
3329	NYSE	AMG	Tue, Feb 15, 2011	109.20	110.79	109.20	109.70
3328	NYSE	AMG	Mon, Feb 14, 2011	108.33	110.34	107.80	110.13
3327	NYSE	AMG	Fri, Feb 11, 2011	104.02	108.77	104.02	108.60
3326	NYSE	AMG	Thu, Feb 10, 2011	101.11	104.82	100.52	104.49
3325	NYSE	AMG	Wed, Feb 9, 2011	101.01	102.45	100.66	101.52
3324	NYSE	AMG	Tue, Feb 8, 2011	101.83	102.35	100.89	101.16
3323	NYSE	AMG	Mon, Feb 7, 2011	99.95	102.78	99.95	101.83
3322	NYSE	AMG	Fri, Feb 4, 2011	99.02	100.44	98.72	99.75
3321	NYSE	AMG	Thu, Feb 3, 2011	99.80	99.84	96.90	99.02
3320	NYSE	AMG	Wed, Feb 2, 2011	99.87	102.17	99.00	100.41
3319	NYSE	AMG	Tue, Feb 1, 2011	102.68	103.35	99.71	100.01
3318	NYSE	AMG	Mon, Jan 31, 2011	102.06	103.02	101.38	101.83
3317	NYSE	AMG	Fri, Jan 28, 2011	104.96	105.90	100.76	101.77
3316	NYSE	AMG	Thu, Jan 27, 2011	101.52	104.76	101.49	104.58
3315	NYSE	AMG	Wed, Jan 26, 2011	99.73	102.49	99.60	101.37
3314	NYSE	AMG	Tue, Jan 25, 2011	100.65	100.65	97.96	99.63
3313	NYSE	AMG	Mon, Jan 24, 2011	100.45	101.61	100.45	100.96
3312	NYSE	AMG	Fri, Jan 21, 2011	100.34	101.76	100.02	100.45
3311	NYSE	AMG	Thu, Jan 20, 2011	101.90	102.51	99.21	100.19
3310	NYSE	AMG	Wed, Jan 19, 2011	104.15	104.30	101.71	102.12
3309	NYSE	AMG	Tue, Jan 18, 2011	104.75	104.93	101.51	103.98
3308	NYSE	AMG	Fri, Jan 14, 2011	105.46	105.75	104.40	104.77
3307	NYSE	AMG	Thu, Jan 13, 2011	104.71	106.82	104.02	105.87
3306	NYSE	AMG	Wed, Jan 12, 2011	103.63	104.54	101.80	104.52
3305	NYSE	AMG	Tue, Jan 11, 2011	103.87	104.38	102.21	102.79
3304	NYSE	AMG	Mon, Jan 10, 2011	99.28	103.55	99.28	103.25
3303	NYSE	AMG	Fri, Jan 7, 2011	100.29	101.29	98.68	99.59
3302	NYSE	AMG	Thu, Jan 6, 2011	99.71	100.15	99.18	100.00
3301	NYSE	AMG	Wed, Jan 5, 2011	98.78	99.65	98.78	99.25
3300	NYSE	AMG	Tue, Jan 4, 2011	100.74	101.07	98.43	99.02
3299	NYSE	AMG	Mon, Jan 3, 2011	100.32	102.67	100.32	100.68
3298	NYSE	AMG	Fri, Dec 31, 2010	98.83	100.05	98.36	99.22
3297	NYSE	AMG	Thu, Dec 30, 2010	99.81	100.18	98.66	98.78
3296	NYSE	AMG	Wed, Dec 29, 2010	99.90	100.34	99.04	99.71
3295	NYSE	AMG	Tue, Dec 28, 2010	100.35	100.51	99.38	99.74
3294	NYSE	AMG	Mon, Dec 27, 2010	99.35	100.08	98.84	100.08
3293	NYSE	AMG	Thu, Dec 23, 2010	101.16	101.27	99.36	99.81
3292	NYSE	AMG	Wed, Dec 22, 2010	101.89	102.06	100.38	101.14
3291	NYSE	AMG	Tue, Dec 21, 2010	99.87	101.98	99.75	101.86
3290	NYSE	AMG	Mon, Dec 20, 2010	99.56	99.84	98.65	99.40
3289	NYSE	AMG	Fri, Dec 17, 2010	98.60	99.84	98.33	99.26
3288	NYSE	AMG	Thu, Dec 16, 2010	96.94	98.59	96.45	98.53
3287	NYSE	AMG	Wed, Dec 15, 2010	95.77	99.06	95.70	96.78
3286	NYSE	AMG	Tue, Dec 14, 2010	96.99	97.12	95.51	95.82
3285	NYSE	AMG	Mon, Dec 13, 2010	98.98	98.98	96.42	96.70
3284	NYSE	AMG	Fri, Dec 10, 2010	97.24	99.08	95.98	98.50
3283	NYSE	AMG	Thu, Dec 9, 2010	96.69	96.87	95.21	96.86
3282	NYSE	AMG	Wed, Dec 8, 2010	95.25	96.11	95.25	96.02
3281	NYSE	AMG	Tue, Dec 7, 2010	96.01	97.95	94.53	95.05
3280	NYSE	AMG	Mon, Dec 6, 2010	94.01	94.70	93.21	94.57
3279	NYSE	AMG	Fri, Dec 3, 2010	92.58	94.41	92.22	94.09
3278	NYSE	AMG	Thu, Dec 2, 2010	90.67	93.66	90.67	93.44
3277	NYSE	AMG	Wed, Dec 1, 2010	89.45	90.70	88.46	90.41
3276	NYSE	AMG	Tue, Nov 30, 2010	88.01	88.95	87.16	87.41
3275	NYSE	AMG	Mon, Nov 29, 2010	89.00	89.48	87.78	89.27
3274	NYSE	AMG	Fri, Nov 26, 2010	89.26	90.18	89.15	89.45
3273	NYSE	AMG	Wed, Nov 24, 2010	87.56	90.20	87.56	90.12
3272	NYSE	AMG	Tue, Nov 23, 2010	88.56	88.77	86.49	87.12
3271	NYSE	AMG	Mon, Nov 22, 2010	89.32	90.20	88.81	89.61
3270	NYSE	AMG	Fri, Nov 19, 2010	88.32	89.66	87.71	89.66
3269	NYSE	AMG	Thu, Nov 18, 2010	86.79	89.10	86.50	88.70
3268	NYSE	AMG	Wed, Nov 17, 2010	85.30	85.75	84.65	85.57
3267	NYSE	AMG	Tue, Nov 16, 2010	86.81	87.89	84.87	85.22
3266	NYSE	AMG	Mon, Nov 15, 2010	87.66	89.28	87.54	87.80
3265	NYSE	AMG	Fri, Nov 12, 2010	89.27	89.70	86.56	87.28
3264	NYSE	AMG	Thu, Nov 11, 2010	89.96	90.53	89.37	89.92
3263	NYSE	AMG	Wed, Nov 10, 2010	89.38	91.19	88.95	90.76
3262	NYSE	AMG	Tue, Nov 9, 2010	91.14	91.42	88.93	89.36
3261	NYSE	AMG	Mon, Nov 8, 2010	90.62	91.23	89.78	90.87
3260	NYSE	AMG	Fri, Nov 5, 2010	91.46	92.04	90.43	90.96
3259	NYSE	AMG	Thu, Nov 4, 2010	90.44	92.10	89.73	91.55
3258	NYSE	AMG	Wed, Nov 3, 2010	87.65	89.16	87.23	89.10
3257	NYSE	AMG	Tue, Nov 2, 2010	87.76	88.35	87.40	87.60
3256	NYSE	AMG	Mon, Nov 1, 2010	86.22	87.16	85.70	86.74
3255	NYSE	AMG	Fri, Oct 29, 2010	87.53	87.99	85.06	85.61
3254	NYSE	AMG	Thu, Oct 28, 2010	87.70	88.10	86.48	87.74
3253	NYSE	AMG	Wed, Oct 27, 2010	84.65	87.48	84.44	87.20
3252	NYSE	AMG	Tue, Oct 26, 2010	84.50	85.97	83.94	85.04
3251	NYSE	AMG	Mon, Oct 25, 2010	86.97	87.98	84.12	84.84
3250	NYSE	AMG	Fri, Oct 22, 2010	84.08	85.43	84.02	85.17
3249	NYSE	AMG	Thu, Oct 21, 2010	84.94	85.59	83.07	83.70
3248	NYSE	AMG	Wed, Oct 20, 2010	83.69	85.48	83.69	84.48
3247	NYSE	AMG	Tue, Oct 19, 2010	85.21	86.00	82.85	83.26
3246	NYSE	AMG	Mon, Oct 18, 2010	85.74	86.66	85.74	86.51
3245	NYSE	AMG	Fri, Oct 15, 2010	86.18	86.48	84.61	85.78
3244	NYSE	AMG	Thu, Oct 14, 2010	86.22	86.93	84.86	85.42
3243	NYSE	AMG	Wed, Oct 13, 2010	84.90	87.96	84.60	86.26
3242	NYSE	AMG	Tue, Oct 12, 2010	83.48	84.99	83.12	84.34
3241	NYSE	AMG	Mon, Oct 11, 2010	83.59	84.60	83.13	83.55
3240	NYSE	AMG	Fri, Oct 8, 2010	83.17	83.59	82.33	83.12
3239	NYSE	AMG	Thu, Oct 7, 2010	82.72	84.04	82.57	83.00
3238	NYSE	AMG	Wed, Oct 6, 2010	82.44	82.68	81.53	82.43
3237	NYSE	AMG	Tue, Oct 5, 2010	81.20	83.38	80.09	82.55
3236	NYSE	AMG	Mon, Oct 4, 2010	79.58	80.00	78.33	79.07
3235	NYSE	AMG	Fri, Oct 1, 2010	79.16	80.12	77.93	79.74
3234	NYSE	AMG	Thu, Sep 30, 2010	77.96	78.49	76.38	78.01
3233	NYSE	AMG	Wed, Sep 29, 2010	78.76	79.36	77.42	77.49
3232	NYSE	AMG	Tue, Sep 28, 2010	77.93	79.29	76.95	78.97
3231	NYSE	AMG	Mon, Sep 27, 2010	78.69	79.19	77.39	77.71
3230	NYSE	AMG	Fri, Sep 24, 2010	76.23	79.16	76.23	78.95
3229	NYSE	AMG	Thu, Sep 23, 2010	75.64	76.58	74.98	75.10
3228	NYSE	AMG	Wed, Sep 22, 2010	77.40	77.89	75.55	76.15
3227	NYSE	AMG	Tue, Sep 21, 2010	79.92	80.16	77.42	77.54
3226	NYSE	AMG	Mon, Sep 20, 2010	78.15	80.06	77.85	79.84
3225	NYSE	AMG	Fri, Sep 17, 2010	77.17	78.10	76.82	78.00
3224	NYSE	AMG	Thu, Sep 16, 2010	76.81	77.81	76.60	76.75
3223	NYSE	AMG	Wed, Sep 15, 2010	75.49	77.13	75.22	76.94
3222	NYSE	AMG	Tue, Sep 14, 2010	76.16	76.88	75.70	75.95
3221	NYSE	AMG	Mon, Sep 13, 2010	73.66	76.31	73.66	76.16
3220	NYSE	AMG	Fri, Sep 10, 2010	72.49	73.14	72.29	72.86
3219	NYSE	AMG	Thu, Sep 9, 2010	72.98	73.39	71.78	72.44
3218	NYSE	AMG	Wed, Sep 8, 2010	71.50	72.81	71.50	72.09
3217	NYSE	AMG	Tue, Sep 7, 2010	71.30	71.93	70.31	71.41
3216	NYSE	AMG	Fri, Sep 3, 2010	70.26	71.91	69.78	71.75
3215	NYSE	AMG	Thu, Sep 2, 2010	67.75	69.46	67.75	69.39
3214	NYSE	AMG	Wed, Sep 1, 2010	65.24	68.31	65.24	68.16
3213	NYSE	AMG	Tue, Aug 31, 2010	64.68	65.17	63.93	64.21
3212	NYSE	AMG	Mon, Aug 30, 2010	66.66	66.76	64.78	64.81
3211	NYSE	AMG	Fri, Aug 27, 2010	66.39	67.16	65.14	67.00
3210	NYSE	AMG	Thu, Aug 26, 2010	65.40	66.75	65.40	65.76
3209	NYSE	AMG	Wed, Aug 25, 2010	64.76	65.49	63.32	65.11
3208	NYSE	AMG	Tue, Aug 24, 2010	66.49	66.49	64.58	65.13
3207	NYSE	AMG	Mon, Aug 23, 2010	68.55	68.56	67.04	67.11
3206	NYSE	AMG	Fri, Aug 20, 2010	67.78	68.41	66.82	68.21
3205	NYSE	AMG	Thu, Aug 19, 2010	68.68	69.10	67.46	68.02
3204	NYSE	AMG	Wed, Aug 18, 2010	69.72	69.72	68.41	69.10
3203	NYSE	AMG	Tue, Aug 17, 2010	68.70	69.98	68.40	69.44
3202	NYSE	AMG	Mon, Aug 16, 2010	67.79	69.02	67.72	68.14
3201	NYSE	AMG	Fri, Aug 13, 2010	68.37	68.96	68.18	68.25
3200	NYSE	AMG	Thu, Aug 12, 2010	67.99	68.89	67.78	68.63
3199	NYSE	AMG	Wed, Aug 11, 2010	70.24	70.24	68.40	68.96
3198	NYSE	AMG	Tue, Aug 10, 2010	72.60	72.76	71.18	71.82
3197	NYSE	AMG	Mon, Aug 9, 2010	72.72	73.94	72.17	73.54
3196	NYSE	AMG	Fri, Aug 6, 2010	71.88	73.29	71.21	72.38
3195	NYSE	AMG	Thu, Aug 5, 2010	72.74	73.13	72.08	72.97
3194	NYSE	AMG	Wed, Aug 4, 2010	72.54	73.24	71.58	73.15
3193	NYSE	AMG	Tue, Aug 3, 2010	72.43	72.83	71.65	72.34
3192	NYSE	AMG	Mon, Aug 2, 2010	72.26	73.39	71.45	72.86
3191	NYSE	AMG	Fri, Jul 30, 2010	70.27	71.42	70.14	70.83
3190	NYSE	AMG	Thu, Jul 29, 2010	72.85	74.26	70.81	71.52
3189	NYSE	AMG	Wed, Jul 28, 2010	72.71	73.91	71.91	72.29
3188	NYSE	AMG	Tue, Jul 27, 2010	69.92	73.89	69.35	73.35
3187	NYSE	AMG	Mon, Jul 26, 2010	66.20	69.67	66.05	69.12
3186	NYSE	AMG	Fri, Jul 23, 2010	63.98	65.96	63.48	65.95
3185	NYSE	AMG	Thu, Jul 22, 2010	62.32	64.40	62.32	64.10
3184	NYSE	AMG	Wed, Jul 21, 2010	63.25	63.60	61.14	61.35
3183	NYSE	AMG	Tue, Jul 20, 2010	61.11	62.95	60.78	62.91
3182	NYSE	AMG	Mon, Jul 19, 2010	63.11	63.11	61.43	62.20
3181	NYSE	AMG	Fri, Jul 16, 2010	64.25	64.34	62.52	62.67
3180	NYSE	AMG	Thu, Jul 15, 2010	66.46	66.46	63.40	64.91
3179	NYSE	AMG	Wed, Jul 14, 2010	66.92	66.96	65.56	66.23
3178	NYSE	AMG	Tue, Jul 13, 2010	65.90	67.46	65.90	67.07
3177	NYSE	AMG	Mon, Jul 12, 2010	65.35	65.98	64.39	65.01
3176	NYSE	AMG	Fri, Jul 9, 2010	64.41	65.96	64.03	65.68
3175	NYSE	AMG	Thu, Jul 8, 2010	63.04	64.60	62.73	64.38
3174	NYSE	AMG	Wed, Jul 7, 2010	59.97	62.77	59.85	62.59
3173	NYSE	AMG	Tue, Jul 6, 2010	61.15	62.05	59.11	59.96
3172	NYSE	AMG	Fri, Jul 2, 2010	61.36	61.36	59.42	60.41
3171	NYSE	AMG	Thu, Jul 1, 2010	60.49	61.63	58.08	59.70
3170	NYSE	AMG	Wed, Jun 30, 2010	61.50	61.75	60.39	60.77
3169	NYSE	AMG	Tue, Jun 29, 2010	64.32	65.34	61.41	61.79
3168	NYSE	AMG	Mon, Jun 28, 2010	66.79	67.12	65.86	65.93
3167	NYSE	AMG	Fri, Jun 25, 2010	65.57	67.25	65.15	66.92
3166	NYSE	AMG	Thu, Jun 24, 2010	67.86	67.86	64.92	65.25
3165	NYSE	AMG	Wed, Jun 23, 2010	69.07	69.20	67.63	68.24
3164	NYSE	AMG	Tue, Jun 22, 2010	70.54	71.00	69.00	69.09
3163	NYSE	AMG	Mon, Jun 21, 2010	70.65	71.11	70.13	70.60
3162	NYSE	AMG	Fri, Jun 18, 2010	70.30	70.30	69.47	69.75
3161	NYSE	AMG	Thu, Jun 17, 2010	70.55	70.74	69.15	70.17
3160	NYSE	AMG	Wed, Jun 16, 2010	68.23	70.31	68.23	70.14
3159	NYSE	AMG	Tue, Jun 15, 2010	68.00	69.30	67.68	69.10
3158	NYSE	AMG	Mon, Jun 14, 2010	69.45	70.20	67.25	67.40
3157	NYSE	AMG	Fri, Jun 11, 2010	67.35	68.61	67.15	68.53
3156	NYSE	AMG	Thu, Jun 10, 2010	66.72	68.18	65.92	68.05
3155	NYSE	AMG	Wed, Jun 9, 2010	66.87	67.65	65.05	65.36
3154	NYSE	AMG	Tue, Jun 8, 2010	66.07	66.85	64.57	66.59
3153	NYSE	AMG	Mon, Jun 7, 2010	68.60	69.58	66.05	66.07
3152	NYSE	AMG	Fri, Jun 4, 2010	69.16	70.37	68.06	68.19
3151	NYSE	AMG	Thu, Jun 3, 2010	70.76	71.79	70.32	71.03
3150	NYSE	AMG	Wed, Jun 2, 2010	69.12	71.13	68.32	71.05
3149	NYSE	AMG	Tue, Jun 1, 2010	70.98	71.51	68.63	68.74
3148	NYSE	AMG	Fri, May 28, 2010	73.35	73.51	71.36	71.65
3147	NYSE	AMG	Thu, May 27, 2010	70.86	73.71	70.59	73.68
3146	NYSE	AMG	Wed, May 26, 2010	69.95	71.14	69.20	69.62
3145	NYSE	AMG	Tue, May 25, 2010	68.86	69.50	66.80	69.40
3144	NYSE	AMG	Mon, May 24, 2010	72.40	72.68	70.00	70.04
3143	NYSE	AMG	Fri, May 21, 2010	69.88	73.10	69.11	72.89
3142	NYSE	AMG	Thu, May 20, 2010	73.35	73.84	71.22	71.29
3141	NYSE	AMG	Wed, May 19, 2010	73.81	75.41	73.20	75.01
3140	NYSE	AMG	Tue, May 18, 2010	77.91	78.33	74.01	74.27
3139	NYSE	AMG	Mon, May 17, 2010	77.43	78.29	75.08	76.94
3138	NYSE	AMG	Fri, May 14, 2010	79.19	79.19	76.45	77.12
3137	NYSE	AMG	Thu, May 13, 2010	80.54	81.44	79.84	79.84
3136	NYSE	AMG	Wed, May 12, 2010	79.57	81.08	79.00	80.99
3135	NYSE	AMG	Tue, May 11, 2010	78.60	80.19	78.60	79.01
3134	NYSE	AMG	Mon, May 10, 2010	77.95	79.95	77.42	79.89
3133	NYSE	AMG	Fri, May 7, 2010	77.67	77.74	73.77	74.09
3132	NYSE	AMG	Thu, May 6, 2010	80.93	82.15	73.20	77.80
3131	NYSE	AMG	Wed, May 5, 2010	82.87	83.80	80.92	81.07
3130	NYSE	AMG	Tue, May 4, 2010	83.98	84.39	82.80	83.76
3129	NYSE	AMG	Mon, May 3, 2010	84.24	85.66	83.50	85.33
3128	NYSE	AMG	Fri, Apr 30, 2010	86.99	86.99	84.18	84.18
3127	NYSE	AMG	Thu, Apr 29, 2010	84.14	88.01	83.91	87.05
3126	NYSE	AMG	Wed, Apr 28, 2010	82.72	84.32	82.39	83.42
3125	NYSE	AMG	Tue, Apr 27, 2010	81.81	82.87	79.51	81.30
3124	NYSE	AMG	Mon, Apr 26, 2010	85.29	85.46	82.54	82.54
3123	NYSE	AMG	Fri, Apr 23, 2010	84.97	85.55	84.47	85.39
3122	NYSE	AMG	Thu, Apr 22, 2010	82.91	84.79	82.27	84.58
3121	NYSE	AMG	Wed, Apr 21, 2010	83.46	84.22	82.87	83.80
3120	NYSE	AMG	Tue, Apr 20, 2010	82.76	83.34	82.12	83.17
3119	NYSE	AMG	Mon, Apr 19, 2010	82.19	83.85	81.45	82.29
3118	NYSE	AMG	Fri, Apr 16, 2010	83.81	84.60	81.47	82.79
3117	NYSE	AMG	Thu, Apr 15, 2010	82.44	84.13	82.33	84.00
3116	NYSE	AMG	Wed, Apr 14, 2010	81.88	82.94	80.97	82.90
3115	NYSE	AMG	Tue, Apr 13, 2010	80.41	81.43	80.08	81.22
3114	NYSE	AMG	Mon, Apr 12, 2010	81.60	81.60	80.06	80.44
3113	NYSE	AMG	Fri, Apr 9, 2010	81.30	81.44	80.27	81.29
3112	NYSE	AMG	Thu, Apr 8, 2010	82.00	82.09	80.84	81.10
3111	NYSE	AMG	Wed, Apr 7, 2010	83.29	83.60	81.83	82.53
3110	NYSE	AMG	Tue, Apr 6, 2010	81.85	83.68	80.89	83.68
3109	NYSE	AMG	Mon, Apr 5, 2010	81.77	82.81	81.34	82.47
3108	NYSE	AMG	Thu, Apr 1, 2010	79.97	81.29	79.92	81.26
3107	NYSE	AMG	Wed, Mar 31, 2010	79.71	80.02	78.78	79.00
3106	NYSE	AMG	Tue, Mar 30, 2010	80.91	81.07	79.55	79.77
3105	NYSE	AMG	Mon, Mar 29, 2010	80.93	81.20	80.06	80.70
3104	NYSE	AMG	Fri, Mar 26, 2010	80.24	81.25	79.85	80.77
3103	NYSE	AMG	Thu, Mar 25, 2010	80.98	81.43	79.76	79.81
3102	NYSE	AMG	Wed, Mar 24, 2010	79.96	81.05	79.84	80.12
3101	NYSE	AMG	Tue, Mar 23, 2010	79.60	80.61	79.28	80.46
3100	NYSE	AMG	Mon, Mar 22, 2010	78.01	79.69	77.78	79.61
3099	NYSE	AMG	Fri, Mar 19, 2010	79.47	81.08	78.70	78.72
3098	NYSE	AMG	Thu, Mar 18, 2010	79.20	79.58	78.72	79.36
3097	NYSE	AMG	Wed, Mar 17, 2010	78.09	79.79	77.98	79.05
3096	NYSE	AMG	Tue, Mar 16, 2010	76.77	77.83	76.19	77.73
3095	NYSE	AMG	Mon, Mar 15, 2010	77.97	78.67	75.86	76.82
3094	NYSE	AMG	Fri, Mar 12, 2010	77.32	78.06	76.96	78.04
3093	NYSE	AMG	Thu, Mar 11, 2010	76.40	76.99	75.59	76.93
3092	NYSE	AMG	Wed, Mar 10, 2010	76.81	77.22	76.11	76.78
3091	NYSE	AMG	Tue, Mar 9, 2010	77.15	77.76	76.58	76.93
3090	NYSE	AMG	Mon, Mar 8, 2010	77.74	78.39	77.38	77.46
3089	NYSE	AMG	Fri, Mar 5, 2010	77.69	78.08	76.37	77.95
3088	NYSE	AMG	Thu, Mar 4, 2010	74.51	77.35	74.49	76.80
3087	NYSE	AMG	Wed, Mar 3, 2010	73.89	75.51	73.42	74.48
3086	NYSE	AMG	Tue, Mar 2, 2010	72.31	74.29	72.27	73.93
3085	NYSE	AMG	Mon, Mar 1, 2010	71.15	72.29	71.00	72.21
3084	NYSE	AMG	Fri, Feb 26, 2010	70.54	71.33	69.93	71.13
3083	NYSE	AMG	Thu, Feb 25, 2010	69.83	70.73	69.28	70.62
3082	NYSE	AMG	Wed, Feb 24, 2010	70.41	71.01	70.13	70.71
3081	NYSE	AMG	Tue, Feb 23, 2010	70.79	71.38	69.70	70.34
3080	NYSE	AMG	Mon, Feb 22, 2010	69.41	71.38	68.82	70.87
3079	NYSE	AMG	Fri, Feb 19, 2010	68.16	69.48	68.16	68.89
3078	NYSE	AMG	Thu, Feb 18, 2010	69.70	69.70	68.25	68.42
3077	NYSE	AMG	Wed, Feb 17, 2010	69.99	70.00	69.05	69.77
3076	NYSE	AMG	Tue, Feb 16, 2010	69.55	69.92	68.58	69.40
3075	NYSE	AMG	Fri, Feb 12, 2010	66.79	68.76	66.16	68.71
3074	NYSE	AMG	Thu, Feb 11, 2010	67.16	68.33	67.15	67.86
3073	NYSE	AMG	Wed, Feb 10, 2010	66.19	69.73	66.15	67.52
3072	NYSE	AMG	Tue, Feb 9, 2010	63.58	63.58	61.94	62.45
3071	NYSE	AMG	Mon, Feb 8, 2010	63.72	64.12	62.46	62.50
3070	NYSE	AMG	Fri, Feb 5, 2010	63.26	63.74	60.91	63.71
3069	NYSE	AMG	Thu, Feb 4, 2010	65.11	65.59	63.34	63.34
3068	NYSE	AMG	Wed, Feb 3, 2010	65.06	66.17	65.04	65.85
3067	NYSE	AMG	Tue, Feb 2, 2010	64.93	66.02	64.58	65.47
3066	NYSE	AMG	Mon, Feb 1, 2010	61.12	65.19	60.66	64.12
3065	NYSE	AMG	Fri, Jan 29, 2010	62.19	63.52	60.55	60.57
3064	NYSE	AMG	Thu, Jan 28, 2010	64.11	64.28	61.72	61.78
3063	NYSE	AMG	Wed, Jan 27, 2010	63.17	64.33	63.06	63.90
3062	NYSE	AMG	Tue, Jan 26, 2010	65.69	65.83	63.11	63.23
3061	NYSE	AMG	Mon, Jan 25, 2010	66.65	67.71	65.85	66.01
3060	NYSE	AMG	Fri, Jan 22, 2010	65.84	66.25	65.34	65.85
3059	NYSE	AMG	Thu, Jan 21, 2010	67.07	67.54	65.64	65.95
3058	NYSE	AMG	Wed, Jan 20, 2010	67.61	67.96	66.25	67.13
3057	NYSE	AMG	Tue, Jan 19, 2010	67.76	68.63	67.24	68.30
3056	NYSE	AMG	Fri, Jan 15, 2010	69.10	69.48	67.71	67.76
3055	NYSE	AMG	Thu, Jan 14, 2010	70.19	70.48	69.08	69.22
3054	NYSE	AMG	Wed, Jan 13, 2010	70.34	70.56	69.75	70.52
3053	NYSE	AMG	Tue, Jan 12, 2010	69.54	70.67	68.97	69.77
3052	NYSE	AMG	Mon, Jan 11, 2010	70.24	70.63	69.46	70.29
3051	NYSE	AMG	Fri, Jan 8, 2010	70.04	70.69	69.31	69.82
3050	NYSE	AMG	Thu, Jan 7, 2010	70.45	71.04	69.97	70.47
3049	NYSE	AMG	Wed, Jan 6, 2010	69.21	71.47	69.21	70.79
3048	NYSE	AMG	Tue, Jan 5, 2010	68.78	69.50	68.27	69.43
3047	NYSE	AMG	Mon, Jan 4, 2010	67.96	69.06	67.88	68.88
3046	NYSE	AMG	Thu, Dec 31, 2009	67.25	67.87	67.11	67.35
3045	NYSE	AMG	Wed, Dec 30, 2009	67.16	67.63	66.75	67.26
3044	NYSE	AMG	Tue, Dec 29, 2009	68.09	68.42	67.45	67.46
3043	NYSE	AMG	Mon, Dec 28, 2009	69.26	69.62	67.97	68.07
3042	NYSE	AMG	Thu, Dec 24, 2009	68.99	69.34	68.65	68.99
3041	NYSE	AMG	Wed, Dec 23, 2009	68.29	69.00	67.90	68.88
3040	NYSE	AMG	Tue, Dec 22, 2009	68.13	68.63	68.09	68.45
3039	NYSE	AMG	Mon, Dec 21, 2009	67.39	68.08	67.10	67.70
3038	NYSE	AMG	Fri, Dec 18, 2009	66.30	66.85	65.93	66.70
3037	NYSE	AMG	Thu, Dec 17, 2009	65.19	66.22	65.19	65.95
3036	NYSE	AMG	Wed, Dec 16, 2009	64.95	66.21	64.87	66.08
3035	NYSE	AMG	Tue, Dec 15, 2009	64.40	64.83	64.21	64.63
3034	NYSE	AMG	Mon, Dec 14, 2009	65.71	65.71	64.34	64.73
3033	NYSE	AMG	Fri, Dec 11, 2009	65.23	65.44	64.47	64.93
3032	NYSE	AMG	Thu, Dec 10, 2009	64.04	65.08	63.96	65.07
3031	NYSE	AMG	Wed, Dec 9, 2009	63.92	64.04	62.83	63.51
3030	NYSE	AMG	Tue, Dec 8, 2009	63.07	64.46	62.40	64.25
3029	NYSE	AMG	Mon, Dec 7, 2009	64.44	64.53	63.38	63.96
3028	NYSE	AMG	Fri, Dec 4, 2009	65.63	65.71	63.47	64.78
3027	NYSE	AMG	Thu, Dec 3, 2009	65.90	66.91	64.12	64.23
3026	NYSE	AMG	Wed, Dec 2, 2009	65.19	66.56	65.03	65.51
3025	NYSE	AMG	Tue, Dec 1, 2009	65.41	65.70	64.27	65.45
3024	NYSE	AMG	Mon, Nov 30, 2009	64.25	65.39	63.81	65.21
3023	NYSE	AMG	Fri, Nov 27, 2009	64.64	65.68	63.31	64.24
3022	NYSE	AMG	Wed, Nov 25, 2009	67.48	68.08	66.83	67.43
3021	NYSE	AMG	Tue, Nov 24, 2009	68.21	68.21	66.77	67.40
3020	NYSE	AMG	Mon, Nov 23, 2009	68.29	68.82	67.69	68.14
3019	NYSE	AMG	Fri, Nov 20, 2009	66.56	67.16	66.31	67.01
3018	NYSE	AMG	Thu, Nov 19, 2009	68.74	69.02	66.81	67.24
3017	NYSE	AMG	Wed, Nov 18, 2009	69.79	70.11	68.83	69.52
3016	NYSE	AMG	Tue, Nov 17, 2009	70.36	70.90	69.34	69.59
3015	NYSE	AMG	Mon, Nov 16, 2009	70.03	71.94	70.03	70.66
3014	NYSE	AMG	Fri, Nov 13, 2009	70.22	70.65	68.85	69.72
3013	NYSE	AMG	Thu, Nov 12, 2009	70.91	71.11	69.64	69.98
3012	NYSE	AMG	Wed, Nov 11, 2009	70.00	71.27	69.80	70.85
3011	NYSE	AMG	Tue, Nov 10, 2009	68.08	69.67	67.99	69.34
3010	NYSE	AMG	Mon, Nov 9, 2009	67.25	68.39	67.25	68.36
3009	NYSE	AMG	Fri, Nov 6, 2009	64.32	66.76	64.23	66.12
3008	NYSE	AMG	Thu, Nov 5, 2009	63.61	65.59	63.55	65.47
3007	NYSE	AMG	Wed, Nov 4, 2009	63.88	64.75	62.70	62.94
3006	NYSE	AMG	Tue, Nov 3, 2009	62.05	63.51	61.78	63.40
3005	NYSE	AMG	Mon, Nov 2, 2009	64.23	65.51	62.79	64.73
3004	NYSE	AMG	Fri, Oct 30, 2009	65.60	66.07	62.85	63.49
3003	NYSE	AMG	Thu, Oct 29, 2009	63.14	66.59	63.14	66.34
3002	NYSE	AMG	Wed, Oct 28, 2009	64.75	65.02	62.11	62.48
3001	NYSE	AMG	Tue, Oct 27, 2009	65.56	66.32	64.00	64.94
3000	NYSE	AMG	Mon, Oct 26, 2009	67.56	67.84	65.40	65.43
2999	NYSE	AMG	Fri, Oct 23, 2009	68.85	69.14	66.89	67.33
2998	NYSE	AMG	Thu, Oct 22, 2009	69.84	69.90	68.12	68.57
2997	NYSE	AMG	Wed, Oct 21, 2009	70.99	71.73	69.65	69.66
2996	NYSE	AMG	Tue, Oct 20, 2009	72.91	73.37	71.30	71.46
2995	NYSE	AMG	Mon, Oct 19, 2009	72.49	73.44	71.90	72.96
2994	NYSE	AMG	Fri, Oct 16, 2009	72.16	73.04	71.56	72.61
2993	NYSE	AMG	Thu, Oct 15, 2009	72.44	73.50	72.35	73.28
2992	NYSE	AMG	Wed, Oct 14, 2009	69.20	73.41	69.20	73.23
2991	NYSE	AMG	Tue, Oct 13, 2009	68.74	69.08	67.42	67.91
2990	NYSE	AMG	Mon, Oct 12, 2009	68.77	69.82	68.45	68.84
2989	NYSE	AMG	Fri, Oct 9, 2009	67.02	68.90	66.72	68.89
2988	NYSE	AMG	Thu, Oct 8, 2009	66.33	68.15	66.05	66.99
2987	NYSE	AMG	Wed, Oct 7, 2009	64.80	65.92	64.77	65.73
2986	NYSE	AMG	Tue, Oct 6, 2009	64.98	66.09	64.29	65.18
2985	NYSE	AMG	Mon, Oct 5, 2009	61.72	64.31	61.23	64.23
2984	NYSE	AMG	Fri, Oct 2, 2009	61.57	63.08	61.00	61.27
2983	NYSE	AMG	Thu, Oct 1, 2009	64.71	64.71	62.00	62.00
2982	NYSE	AMG	Wed, Sep 30, 2009	63.79	65.87	62.90	65.01
2981	NYSE	AMG	Tue, Sep 29, 2009	63.26	64.37	62.91	63.94
2980	NYSE	AMG	Mon, Sep 28, 2009	60.61	63.48	60.20	63.31
2979	NYSE	AMG	Fri, Sep 25, 2009	62.86	62.86	60.19	60.22
2978	NYSE	AMG	Thu, Sep 24, 2009	66.92	66.92	62.82	63.32
2977	NYSE	AMG	Wed, Sep 23, 2009	67.91	68.73	66.46	66.52
2976	NYSE	AMG	Tue, Sep 22, 2009	68.15	68.20	67.13	67.45
2975	NYSE	AMG	Mon, Sep 21, 2009	67.94	68.40	67.00	67.38
2974	NYSE	AMG	Fri, Sep 18, 2009	68.27	69.29	67.55	68.87
2973	NYSE	AMG	Thu, Sep 17, 2009	67.19	69.23	66.93	67.70
2972	NYSE	AMG	Wed, Sep 16, 2009	67.53	67.69	66.43	67.60
2971	NYSE	AMG	Tue, Sep 15, 2009	67.00	68.27	66.47	67.03
2970	NYSE	AMG	Mon, Sep 14, 2009	65.77	66.65	65.06	66.65
2969	NYSE	AMG	Fri, Sep 11, 2009	68.06	68.06	66.23	66.47
2968	NYSE	AMG	Thu, Sep 10, 2009	67.60	68.20	66.40	67.87
2967	NYSE	AMG	Wed, Sep 9, 2009	67.03	68.50	66.17	67.82
2966	NYSE	AMG	Tue, Sep 8, 2009	66.08	67.39	65.65	67.02
2965	NYSE	AMG	Fri, Sep 4, 2009	63.47	65.58	63.07	65.27
2964	NYSE	AMG	Thu, Sep 3, 2009	62.00	63.64	61.63	63.61
2963	NYSE	AMG	Wed, Sep 2, 2009	61.69	62.32	60.68	61.76
2962	NYSE	AMG	Tue, Sep 1, 2009	64.55	64.96	61.64	61.71
2961	NYSE	AMG	Mon, Aug 31, 2009	64.96	65.49	63.74	65.33
2960	NYSE	AMG	Fri, Aug 28, 2009	66.35	66.69	65.40	65.75
2959	NYSE	AMG	Thu, Aug 27, 2009	65.14	65.53	64.03	65.30
2958	NYSE	AMG	Wed, Aug 26, 2009	64.19	66.89	63.70	65.21
2957	NYSE	AMG	Tue, Aug 25, 2009	62.00	63.27	61.14	62.67
2956	NYSE	AMG	Mon, Aug 24, 2009	64.00	64.39	61.62	61.87
2955	NYSE	AMG	Fri, Aug 21, 2009	64.73	64.74	62.94	63.80
2954	NYSE	AMG	Thu, Aug 20, 2009	62.73	64.63	62.53	63.89
2953	NYSE	AMG	Wed, Aug 19, 2009	61.97	63.00	61.79	62.61
2952	NYSE	AMG	Tue, Aug 18, 2009	62.11	63.48	62.06	63.13
2951	NYSE	AMG	Mon, Aug 17, 2009	64.45	64.96	61.66	61.79
2950	NYSE	AMG	Fri, Aug 14, 2009	68.11	68.11	65.49	65.73
2949	NYSE	AMG	Thu, Aug 13, 2009	68.18	68.80	66.50	68.13
2948	NYSE	AMG	Wed, Aug 12, 2009	66.11	69.82	65.87	67.68
2947	NYSE	AMG	Tue, Aug 11, 2009	67.16	67.41	65.59	65.88
2946	NYSE	AMG	Mon, Aug 10, 2009	68.55	69.10	66.44	67.31
2945	NYSE	AMG	Fri, Aug 7, 2009	69.53	70.10	68.46	68.98
2944	NYSE	AMG	Thu, Aug 6, 2009	69.98	71.31	67.82	68.20
2943	NYSE	AMG	Wed, Aug 5, 2009	68.36	70.25	68.27	69.87
2942	NYSE	AMG	Tue, Aug 4, 2009	67.70	69.68	67.30	68.51
2941	NYSE	AMG	Mon, Aug 3, 2009	68.21	68.97	66.87	67.99
2940	NYSE	AMG	Fri, Jul 31, 2009	66.50	67.24	65.35	66.02
2939	NYSE	AMG	Thu, Jul 30, 2009	63.58	66.85	63.58	66.46
2938	NYSE	AMG	Wed, Jul 29, 2009	63.65	64.15	62.07	62.89
2937	NYSE	AMG	Tue, Jul 28, 2009	63.00	63.62	61.63	62.71
2936	NYSE	AMG	Mon, Jul 27, 2009	63.33	64.80	62.81	63.43
2935	NYSE	AMG	Fri, Jul 24, 2009	63.66	63.98	62.33	63.60
2934	NYSE	AMG	Thu, Jul 23, 2009	62.06	64.85	61.55	64.44
2933	NYSE	AMG	Wed, Jul 22, 2009	61.45	62.97	60.82	62.52
2932	NYSE	AMG	Tue, Jul 21, 2009	62.08	62.94	61.65	62.04
2931	NYSE	AMG	Mon, Jul 20, 2009	59.40	61.90	59.40	61.56
2930	NYSE	AMG	Fri, Jul 17, 2009	58.51	59.65	57.50	59.10
2929	NYSE	AMG	Thu, Jul 16, 2009	58.34	58.73	57.19	58.39
2928	NYSE	AMG	Wed, Jul 15, 2009	56.97	58.59	56.43	58.48
2927	NYSE	AMG	Tue, Jul 14, 2009	54.87	56.26	54.31	56.24
2926	NYSE	AMG	Mon, Jul 13, 2009	53.33	55.10	52.48	55.03
2925	NYSE	AMG	Fri, Jul 10, 2009	52.43	53.60	52.26	52.67
2924	NYSE	AMG	Thu, Jul 9, 2009	53.89	54.57	52.78	53.36
2923	NYSE	AMG	Wed, Jul 8, 2009	55.75	56.14	51.95	53.29
2922	NYSE	AMG	Tue, Jul 7, 2009	57.62	58.04	55.47	55.48
2921	NYSE	AMG	Mon, Jul 6, 2009	57.72	57.92	56.35	57.59
2920	NYSE	AMG	Thu, Jul 2, 2009	58.02	58.46	56.96	57.95
2919	NYSE	AMG	Wed, Jul 1, 2009	58.28	59.28	57.84	58.85
2918	NYSE	AMG	Tue, Jun 30, 2009	58.21	58.25	56.09	58.19
2917	NYSE	AMG	Mon, Jun 29, 2009	57.50	58.67	56.68	58.24
2916	NYSE	AMG	Fri, Jun 26, 2009	55.26	58.17	54.88	58.00
2915	NYSE	AMG	Thu, Jun 25, 2009	55.31	56.28	54.86	55.69
2914	NYSE	AMG	Wed, Jun 24, 2009	54.80	55.90	53.90	55.34
2913	NYSE	AMG	Tue, Jun 23, 2009	54.02	54.79	53.26	54.25
2912	NYSE	AMG	Mon, Jun 22, 2009	57.94	57.95	53.58	53.78
2911	NYSE	AMG	Fri, Jun 19, 2009	58.74	59.42	57.84	58.73
2910	NYSE	AMG	Thu, Jun 18, 2009	56.87	58.63	56.72	58.22
2909	NYSE	AMG	Wed, Jun 17, 2009	57.98	59.16	56.70	56.86
2908	NYSE	AMG	Tue, Jun 16, 2009	59.73	60.47	57.57	58.03
2907	NYSE	AMG	Mon, Jun 15, 2009	59.77	60.54	58.80	59.24
2906	NYSE	AMG	Fri, Jun 12, 2009	57.59	58.50	56.68	58.50
2905	NYSE	AMG	Thu, Jun 11, 2009	59.08	59.25	57.03	57.86
2904	NYSE	AMG	Wed, Jun 10, 2009	59.09	59.59	58.08	59.24
2903	NYSE	AMG	Tue, Jun 9, 2009	58.62	59.08	56.55	58.61
2902	NYSE	AMG	Mon, Jun 8, 2009	58.37	58.69	56.81	58.21
2901	NYSE	AMG	Fri, Jun 5, 2009	60.96	62.50	58.50	59.31
2900	NYSE	AMG	Thu, Jun 4, 2009	60.13	60.82	59.67	60.54
2899	NYSE	AMG	Wed, Jun 3, 2009	59.56	60.42	58.98	59.56
2898	NYSE	AMG	Tue, Jun 2, 2009	59.81	62.14	59.08	60.30
2897	NYSE	AMG	Mon, Jun 1, 2009	57.05	61.27	56.69	59.81
2896	NYSE	AMG	Fri, May 29, 2009	56.76	56.76	54.85	56.11
2895	NYSE	AMG	Thu, May 28, 2009	54.81	56.55	54.18	55.44
2894	NYSE	AMG	Wed, May 27, 2009	55.65	57.28	54.24	54.35
2893	NYSE	AMG	Tue, May 26, 2009	53.17	56.98	52.87	56.60
2892	NYSE	AMG	Fri, May 22, 2009	54.26	54.62	52.90	53.16
2891	NYSE	AMG	Thu, May 21, 2009	53.28	54.32	52.50	54.02
2890	NYSE	AMG	Wed, May 20, 2009	56.50	57.40	53.78	54.23
2889	NYSE	AMG	Tue, May 19, 2009	57.78	57.78	55.20	55.31
2888	NYSE	AMG	Mon, May 18, 2009	55.46	58.49	55.38	58.32
2887	NYSE	AMG	Fri, May 15, 2009	54.70	55.05	52.94	53.73
2886	NYSE	AMG	Thu, May 14, 2009	51.54	55.36	51.01	54.87
2885	NYSE	AMG	Wed, May 13, 2009	55.25	55.34	51.92	52.09
2884	NYSE	AMG	Tue, May 12, 2009	57.58	58.55	54.77	56.78
2883	NYSE	AMG	Mon, May 11, 2009	57.92	59.35	56.65	56.77
2882	NYSE	AMG	Fri, May 8, 2009	57.61	59.65	57.08	59.51
2881	NYSE	AMG	Thu, May 7, 2009	61.97	63.10	56.43	56.91
2880	NYSE	AMG	Wed, May 6, 2009	60.39	61.10	57.90	61.10
2879	NYSE	AMG	Tue, May 5, 2009	60.00	61.24	58.83	59.22
2878	NYSE	AMG	Mon, May 4, 2009	56.85	60.98	56.79	60.82
2877	NYSE	AMG	Fri, May 1, 2009	56.93	57.75	54.85	56.02
2876	NYSE	AMG	Thu, Apr 30, 2009	55.81	61.30	55.17	56.85
2875	NYSE	AMG	Wed, Apr 29, 2009	46.03	55.24	46.02	55.21
2874	NYSE	AMG	Tue, Apr 28, 2009	46.09	46.95	44.50	44.68
2873	NYSE	AMG	Mon, Apr 27, 2009	47.98	49.07	46.74	47.15
2872	NYSE	AMG	Fri, Apr 24, 2009	48.95	50.00	47.10	49.24
2871	NYSE	AMG	Thu, Apr 23, 2009	48.44	48.82	46.44	48.53
2870	NYSE	AMG	Wed, Apr 22, 2009	46.23	49.55	45.75	47.15
2869	NYSE	AMG	Tue, Apr 21, 2009	42.45	47.37	42.45	47.35
2868	NYSE	AMG	Mon, Apr 20, 2009	48.62	48.92	43.89	44.08
2867	NYSE	AMG	Fri, Apr 17, 2009	49.60	50.75	48.41	50.17
2866	NYSE	AMG	Thu, Apr 16, 2009	51.56	51.76	48.59	49.74
2865	NYSE	AMG	Wed, Apr 15, 2009	47.40	50.99	46.64	50.69
2864	NYSE	AMG	Tue, Apr 14, 2009	50.36	51.91	47.74	47.82
2863	NYSE	AMG	Mon, Apr 13, 2009	49.77	52.19	49.65	51.46
2862	NYSE	AMG	Thu, Apr 9, 2009	46.39	50.75	46.07	50.69
2861	NYSE	AMG	Wed, Apr 8, 2009	43.10	44.86	41.25	44.55
2860	NYSE	AMG	Tue, Apr 7, 2009	44.48	45.03	42.50	42.53
2859	NYSE	AMG	Mon, Apr 6, 2009	45.46	46.26	44.97	45.80
2858	NYSE	AMG	Fri, Apr 3, 2009	45.59	46.55	44.69	46.37
2857	NYSE	AMG	Thu, Apr 2, 2009	43.92	46.29	43.02	45.53
2856	NYSE	AMG	Wed, Apr 1, 2009	40.85	42.90	40.00	42.59
2855	NYSE	AMG	Tue, Mar 31, 2009	40.30	42.37	39.49	41.71
2854	NYSE	AMG	Mon, Mar 30, 2009	42.95	42.97	39.05	39.30
2853	NYSE	AMG	Fri, Mar 27, 2009	46.23	47.36	44.23	44.25
2852	NYSE	AMG	Thu, Mar 26, 2009	46.05	47.23	44.37	47.09
2851	NYSE	AMG	Wed, Mar 25, 2009	44.50	46.40	41.93	45.06
2850	NYSE	AMG	Tue, Mar 24, 2009	45.56	46.95	43.88	43.88
2849	NYSE	AMG	Mon, Mar 23, 2009	42.75	47.07	42.00	46.88
2848	NYSE	AMG	Fri, Mar 20, 2009	42.48	42.96	40.06	40.42
2847	NYSE	AMG	Thu, Mar 19, 2009	43.76	44.59	42.22	42.30
2846	NYSE	AMG	Wed, Mar 18, 2009	40.00	43.53	39.93	43.27
2845	NYSE	AMG	Tue, Mar 17, 2009	39.22	40.79	38.21	40.75
2844	NYSE	AMG	Mon, Mar 16, 2009	42.25	42.70	39.22	39.49
2843	NYSE	AMG	Fri, Mar 13, 2009	40.84	42.28	39.42	41.29
2842	NYSE	AMG	Thu, Mar 12, 2009	36.97	40.63	35.74	40.34
2841	NYSE	AMG	Wed, Mar 11, 2009	34.05	37.69	33.73	37.17
2840	NYSE	AMG	Tue, Mar 10, 2009	30.30	33.77	29.88	33.72
2839	NYSE	AMG	Mon, Mar 9, 2009	29.32	30.60	28.83	29.19
2838	NYSE	AMG	Fri, Mar 6, 2009	31.66	32.53	27.99	29.66
2837	NYSE	AMG	Thu, Mar 5, 2009	33.68	34.36	30.72	31.26
2836	NYSE	AMG	Wed, Mar 4, 2009	33.39	36.05	32.69	35.05
2835	NYSE	AMG	Tue, Mar 3, 2009	33.81	34.00	32.04	32.38
2834	NYSE	AMG	Mon, Mar 2, 2009	35.16	35.46	33.45	33.71
2833	NYSE	AMG	Fri, Feb 27, 2009	36.33	37.69	35.54	35.98
2832	NYSE	AMG	Thu, Feb 26, 2009	38.23	39.28	37.34	38.15
2831	NYSE	AMG	Wed, Feb 25, 2009	39.99	40.30	37.03	38.30
2830	NYSE	AMG	Tue, Feb 24, 2009	36.90	40.68	36.05	40.51
2829	NYSE	AMG	Mon, Feb 23, 2009	40.67	41.17	36.52	36.53
2828	NYSE	AMG	Fri, Feb 20, 2009	38.28	41.21	37.30	40.01
2827	NYSE	AMG	Thu, Feb 19, 2009	42.80	43.11	39.03	39.30
2826	NYSE	AMG	Wed, Feb 18, 2009	42.09	42.66	40.09	41.66
2825	NYSE	AMG	Tue, Feb 17, 2009	43.13	43.50	40.70	41.51
2824	NYSE	AMG	Fri, Feb 13, 2009	46.78	47.28	43.94	44.75
2823	NYSE	AMG	Thu, Feb 12, 2009	44.37	47.05	44.18	46.79
2822	NYSE	AMG	Wed, Feb 11, 2009	45.18	46.88	44.81	46.41
2821	NYSE	AMG	Tue, Feb 10, 2009	47.91	49.56	44.14	44.71
2820	NYSE	AMG	Mon, Feb 9, 2009	48.53	49.00	47.58	48.12
2819	NYSE	AMG	Fri, Feb 6, 2009	46.52	48.95	46.52	48.53
2818	NYSE	AMG	Thu, Feb 5, 2009	43.60	47.30	43.60	46.70
2817	NYSE	AMG	Wed, Feb 4, 2009	42.59	44.06	41.96	42.53
2816	NYSE	AMG	Tue, Feb 3, 2009	41.75	42.90	40.49	42.29
2815	NYSE	AMG	Mon, Feb 2, 2009	38.92	41.71	38.28	41.27
2814	NYSE	AMG	Fri, Jan 30, 2009	41.17	43.02	39.05	40.19
2813	NYSE	AMG	Thu, Jan 29, 2009	42.99	43.59	41.14	41.45
2812	NYSE	AMG	Wed, Jan 28, 2009	42.20	44.26	40.41	44.00
2811	NYSE	AMG	Tue, Jan 27, 2009	38.65	39.74	37.58	39.40
2810	NYSE	AMG	Mon, Jan 26, 2009	38.83	40.00	37.13	38.18
2809	NYSE	AMG	Fri, Jan 23, 2009	34.73	38.85	34.53	38.45
2808	NYSE	AMG	Thu, Jan 22, 2009	37.72	38.40	35.63	36.16
2807	NYSE	AMG	Wed, Jan 21, 2009	34.65	39.46	34.65	39.25
2806	NYSE	AMG	Tue, Jan 20, 2009	37.32	38.43	34.26	34.55
2805	NYSE	AMG	Fri, Jan 16, 2009	38.28	39.85	36.30	39.26
2804	NYSE	AMG	Thu, Jan 15, 2009	36.91	38.73	34.56	36.58
2803	NYSE	AMG	Wed, Jan 14, 2009	38.70	39.24	36.32	36.85
2802	NYSE	AMG	Tue, Jan 13, 2009	39.49	40.20	38.06	39.63
2801	NYSE	AMG	Mon, Jan 12, 2009	45.05	45.25	39.01	39.93
2800	NYSE	AMG	Fri, Jan 9, 2009	46.91	46.91	44.54	45.11
2799	NYSE	AMG	Thu, Jan 8, 2009	44.00	46.93	43.41	46.54
2798	NYSE	AMG	Wed, Jan 7, 2009	46.39	46.61	44.07	44.50
2797	NYSE	AMG	Tue, Jan 6, 2009	44.71	47.17	44.40	46.90
2796	NYSE	AMG	Mon, Jan 5, 2009	43.03	45.03	42.24	44.00
2795	NYSE	AMG	Fri, Jan 2, 2009	42.00	43.75	40.20	43.44
2794	NYSE	AMG	Wed, Dec 31, 2008	40.53	42.48	40.32	41.92
2793	NYSE	AMG	Tue, Dec 30, 2008	37.62	40.47	37.46	40.42
2792	NYSE	AMG	Mon, Dec 29, 2008	37.07	37.75	36.42	37.19
2791	NYSE	AMG	Fri, Dec 26, 2008	36.55	37.24	35.75	37.14
2790	NYSE	AMG	Wed, Dec 24, 2008	35.76	36.47	34.87	36.39
2789	NYSE	AMG	Tue, Dec 23, 2008	35.55	36.63	34.89	35.54
2788	NYSE	AMG	Mon, Dec 22, 2008	36.55	37.01	33.68	35.10
2787	NYSE	AMG	Fri, Dec 19, 2008	36.29	37.28	35.25	36.80
2786	NYSE	AMG	Thu, Dec 18, 2008	39.07	39.10	35.13	36.24
2785	NYSE	AMG	Wed, Dec 17, 2008	36.58	39.50	36.01	38.58
2784	NYSE	AMG	Tue, Dec 16, 2008	33.05	37.27	32.88	37.27
2783	NYSE	AMG	Mon, Dec 15, 2008	33.23	33.23	31.33	32.29
2782	NYSE	AMG	Fri, Dec 12, 2008	32.00	33.49	31.07	33.17
2781	NYSE	AMG	Thu, Dec 11, 2008	34.87	36.65	32.42	32.95
2780	NYSE	AMG	Wed, Dec 10, 2008	33.67	36.87	32.86	36.70
2779	NYSE	AMG	Tue, Dec 9, 2008	33.15	35.81	32.65	33.41
2778	NYSE	AMG	Mon, Dec 8, 2008	31.57	34.78	31.23	34.11
2777	NYSE	AMG	Fri, Dec 5, 2008	27.45	30.73	25.80	30.33
2776	NYSE	AMG	Thu, Dec 4, 2008	26.89	29.73	26.05	27.89
2775	NYSE	AMG	Wed, Dec 3, 2008	24.56	27.94	23.02	27.75
2774	NYSE	AMG	Tue, Dec 2, 2008	23.60	26.27	22.50	25.96
2773	NYSE	AMG	Mon, Dec 1, 2008	26.63	26.85	23.03	23.04
2772	NYSE	AMG	Fri, Nov 28, 2008	28.00	28.27	26.79	28.00
2771	NYSE	AMG	Wed, Nov 26, 2008	23.00	28.12	22.38	27.98
2770	NYSE	AMG	Tue, Nov 25, 2008	22.96	24.20	21.94	23.34
2769	NYSE	AMG	Mon, Nov 24, 2008	20.11	23.00	18.83	22.37
2768	NYSE	AMG	Fri, Nov 21, 2008	19.10	20.46	17.93	18.99
2767	NYSE	AMG	Thu, Nov 20, 2008	22.89	22.89	19.25	19.37
2766	NYSE	AMG	Wed, Nov 19, 2008	27.00	27.35	23.49	23.64
2765	NYSE	AMG	Tue, Nov 18, 2008	27.75	28.62	26.47	27.51
2764	NYSE	AMG	Mon, Nov 17, 2008	29.50	30.24	27.90	28.01
2763	NYSE	AMG	Fri, Nov 14, 2008	30.68	33.58	29.81	29.93
2762	NYSE	AMG	Thu, Nov 13, 2008	34.00	34.00	27.00	31.52
2761	NYSE	AMG	Wed, Nov 12, 2008	34.45	36.77	34.04	34.16
2760	NYSE	AMG	Tue, Nov 11, 2008	38.38	38.70	34.72	36.63
2759	NYSE	AMG	Mon, Nov 10, 2008	42.23	42.52	38.73	39.21
2758	NYSE	AMG	Fri, Nov 7, 2008	42.09	42.69	39.75	41.38
2757	NYSE	AMG	Thu, Nov 6, 2008	43.94	44.73	41.45	41.83
2756	NYSE	AMG	Wed, Nov 5, 2008	49.06	49.65	44.16	44.42
2755	NYSE	AMG	Tue, Nov 4, 2008	49.36	50.56	48.02	50.12
2754	NYSE	AMG	Mon, Nov 3, 2008	45.73	49.41	45.73	48.38
2753	NYSE	AMG	Fri, Oct 31, 2008	42.99	46.75	42.00	46.38
2752	NYSE	AMG	Thu, Oct 30, 2008	40.32	43.82	40.32	43.70
2751	NYSE	AMG	Wed, Oct 29, 2008	38.10	41.66	37.89	40.41
2750	NYSE	AMG	Tue, Oct 28, 2008	36.26	38.67	33.69	38.66
2749	NYSE	AMG	Mon, Oct 27, 2008	37.36	39.00	35.94	35.94
2748	NYSE	AMG	Fri, Oct 24, 2008	34.17	38.44	33.26	37.82
2747	NYSE	AMG	Thu, Oct 23, 2008	43.60	44.10	36.98	39.26
2746	NYSE	AMG	Wed, Oct 22, 2008	48.75	49.59	43.05	44.10
2745	NYSE	AMG	Tue, Oct 21, 2008	51.74	53.10	49.75	50.07
2744	NYSE	AMG	Mon, Oct 20, 2008	54.84	55.07	52.05	53.00
2743	NYSE	AMG	Fri, Oct 17, 2008	51.06	55.40	51.06	54.05
2742	NYSE	AMG	Thu, Oct 16, 2008	58.23	58.53	50.89	52.65
2741	NYSE	AMG	Wed, Oct 15, 2008	63.07	63.59	57.42	57.42
2740	NYSE	AMG	Tue, Oct 14, 2008	67.96	70.00	62.40	64.58
2739	NYSE	AMG	Mon, Oct 13, 2008	67.53	68.00	62.89	67.54
2738	NYSE	AMG	Fri, Oct 10, 2008	56.33	64.97	52.20	64.96
2737	NYSE	AMG	Thu, Oct 9, 2008	70.74	76.29	58.46	58.46
2736	NYSE	AMG	Wed, Oct 8, 2008	72.00	76.00	66.38	70.68
2735	NYSE	AMG	Tue, Oct 7, 2008	77.96	78.35	73.00	73.00
2734	NYSE	AMG	Mon, Oct 6, 2008	75.85	79.00	70.89	77.32
2733	NYSE	AMG	Fri, Oct 3, 2008	79.16	82.24	72.85	74.86
2732	NYSE	AMG	Thu, Oct 2, 2008	81.30	81.49	76.89	77.30
2731	NYSE	AMG	Wed, Oct 1, 2008	82.50	85.00	76.46	81.51
2730	NYSE	AMG	Tue, Sep 30, 2008	81.00	83.08	76.75	82.85
2729	NYSE	AMG	Mon, Sep 29, 2008	85.00	85.27	72.51	74.00
2728	NYSE	AMG	Fri, Sep 26, 2008	85.75	87.69	82.51	86.00
2727	NYSE	AMG	Thu, Sep 25, 2008	87.83	93.31	85.75	85.75
2726	NYSE	AMG	Wed, Sep 24, 2008	90.65	91.35	87.07	88.07
2725	NYSE	AMG	Tue, Sep 23, 2008	85.67	90.99	85.35	89.00
2724	NYSE	AMG	Mon, Sep 22, 2008	95.50	96.72	84.54	86.00
2723	NYSE	AMG	Fri, Sep 19, 2008	108.48	114.91	89.28	97.00
2722	NYSE	AMG	Thu, Sep 18, 2008	83.00	96.00	74.13	96.00
2721	NYSE	AMG	Wed, Sep 17, 2008	88.04	89.75	78.80	80.11
2720	NYSE	AMG	Tue, Sep 16, 2008	84.40	91.66	84.08	90.84
2719	NYSE	AMG	Mon, Sep 15, 2008	88.86	92.02	86.50	86.82
2718	NYSE	AMG	Fri, Sep 12, 2008	91.21	94.99	91.21	93.61
2717	NYSE	AMG	Thu, Sep 11, 2008	90.92	94.03	89.75	93.19
2716	NYSE	AMG	Wed, Sep 10, 2008	91.66	95.27	89.68	92.98
2715	NYSE	AMG	Tue, Sep 9, 2008	96.77	97.57	90.45	90.94
2714	NYSE	AMG	Mon, Sep 8, 2008	97.50	100.54	93.29	97.15
2713	NYSE	AMG	Fri, Sep 5, 2008	91.30	93.71	88.98	93.29
2712	NYSE	AMG	Thu, Sep 4, 2008	95.43	96.53	91.92	92.04
2711	NYSE	AMG	Wed, Sep 3, 2008	94.45	96.55	93.65	96.54
2710	NYSE	AMG	Tue, Sep 2, 2008	96.20	98.09	93.92	94.82
2709	NYSE	AMG	Fri, Aug 29, 2008	94.99	95.65	94.27	95.22
2708	NYSE	AMG	Thu, Aug 28, 2008	93.50	95.73	92.67	95.73
2707	NYSE	AMG	Wed, Aug 27, 2008	90.96	92.56	89.49	92.56
2706	NYSE	AMG	Tue, Aug 26, 2008	89.67	90.85	88.82	90.85
2705	NYSE	AMG	Mon, Aug 25, 2008	91.57	91.92	89.44	89.44
2704	NYSE	AMG	Fri, Aug 22, 2008	91.20	92.69	90.18	92.65
2703	NYSE	AMG	Thu, Aug 21, 2008	89.01	91.18	89.01	89.97
2702	NYSE	AMG	Wed, Aug 20, 2008	88.91	90.79	88.04	90.66
2701	NYSE	AMG	Tue, Aug 19, 2008	89.09	90.22	88.21	88.56
2700	NYSE	AMG	Mon, Aug 18, 2008	94.23	95.39	89.88	90.25
2699	NYSE	AMG	Fri, Aug 15, 2008	93.75	95.47	92.86	94.25
2698	NYSE	AMG	Thu, Aug 14, 2008	88.83	93.72	88.72	93.62
2697	NYSE	AMG	Wed, Aug 13, 2008	90.82	91.10	87.88	89.02
2696	NYSE	AMG	Tue, Aug 12, 2008	94.68	94.82	90.39	90.97
2695	NYSE	AMG	Mon, Aug 11, 2008	91.54	96.99	90.85	95.50
2694	NYSE	AMG	Fri, Aug 8, 2008	86.51	92.56	86.51	92.27
2693	NYSE	AMG	Thu, Aug 7, 2008	90.00	90.43	87.34	87.45
2692	NYSE	AMG	Wed, Aug 6, 2008	91.35	92.00	89.44	91.51
2691	NYSE	AMG	Tue, Aug 5, 2008	88.37	91.29	87.72	91.29
2690	NYSE	AMG	Mon, Aug 4, 2008	86.89	88.25	85.42	87.41
2689	NYSE	AMG	Fri, Aug 1, 2008	87.00	87.12	84.09	86.56
2688	NYSE	AMG	Thu, Jul 31, 2008	86.09	87.92	84.93	86.40
2687	NYSE	AMG	Wed, Jul 30, 2008	86.51	87.74	82.06	87.70
2686	NYSE	AMG	Tue, Jul 29, 2008	83.85	89.75	83.85	89.75
2685	NYSE	AMG	Mon, Jul 28, 2008	87.59	88.79	83.05	83.36
2684	NYSE	AMG	Fri, Jul 25, 2008	86.33	89.63	85.44	87.77
2683	NYSE	AMG	Thu, Jul 24, 2008	89.38	91.47	85.41	85.41
2682	NYSE	AMG	Wed, Jul 23, 2008	89.70	93.98	86.50	90.50
2681	NYSE	AMG	Tue, Jul 22, 2008	77.90	86.13	77.51	86.13
2680	NYSE	AMG	Mon, Jul 21, 2008	81.53	82.70	78.78	80.42
2679	NYSE	AMG	Fri, Jul 18, 2008	83.66	83.66	80.19	81.77
2678	NYSE	AMG	Thu, Jul 17, 2008	79.22	85.85	79.22	83.00
2677	NYSE	AMG	Wed, Jul 16, 2008	75.04	81.15	73.60	81.15
2676	NYSE	AMG	Tue, Jul 15, 2008	75.34	77.77	72.59	74.75
2675	NYSE	AMG	Mon, Jul 14, 2008	80.78	84.40	76.24	76.24
2674	NYSE	AMG	Fri, Jul 11, 2008	80.92	81.65	77.34	78.92
2673	NYSE	AMG	Thu, Jul 10, 2008	82.74	84.41	80.83	82.17
2672	NYSE	AMG	Wed, Jul 9, 2008	87.41	87.76	82.78	82.96
2671	NYSE	AMG	Tue, Jul 8, 2008	82.51	87.77	81.51	87.77
2670	NYSE	AMG	Mon, Jul 7, 2008	85.52	85.59	80.21	82.71
2669	NYSE	AMG	Thu, Jul 3, 2008	86.22	86.30	83.35	85.17
2668	NYSE	AMG	Wed, Jul 2, 2008	89.98	89.98	85.33	85.33
2667	NYSE	AMG	Tue, Jul 1, 2008	88.53	91.06	86.18	89.62
2666	NYSE	AMG	Mon, Jun 30, 2008	89.60	92.56	88.42	90.06
2665	NYSE	AMG	Fri, Jun 27, 2008	90.53	91.64	89.13	91.34
2664	NYSE	AMG	Thu, Jun 26, 2008	93.70	93.91	90.45	90.45
2663	NYSE	AMG	Wed, Jun 25, 2008	95.70	99.23	95.61	96.36
2662	NYSE	AMG	Tue, Jun 24, 2008	95.67	97.75	92.66	95.83
2661	NYSE	AMG	Mon, Jun 23, 2008	100.96	100.96	97.30	98.19
2660	NYSE	AMG	Fri, Jun 20, 2008	100.79	100.79	98.41	100.26
2659	NYSE	AMG	Thu, Jun 19, 2008	100.52	101.60	98.96	101.60
2658	NYSE	AMG	Wed, Jun 18, 2008	100.15	101.16	98.67	100.25
2657	NYSE	AMG	Tue, Jun 17, 2008	103.92	104.06	100.57	100.85
2656	NYSE	AMG	Mon, Jun 16, 2008	100.90	104.26	100.70	102.89
2655	NYSE	AMG	Fri, Jun 13, 2008	96.44	100.88	95.81	100.61
2654	NYSE	AMG	Thu, Jun 12, 2008	96.05	97.89	94.60	95.96
2653	NYSE	AMG	Wed, Jun 11, 2008	99.56	99.98	95.45	95.91
2652	NYSE	AMG	Tue, Jun 10, 2008	97.56	100.00	97.05	99.56
2651	NYSE	AMG	Mon, Jun 9, 2008	98.70	99.51	95.96	97.86
2650	NYSE	AMG	Fri, Jun 6, 2008	102.30	102.30	98.54	98.54
2649	NYSE	AMG	Thu, Jun 5, 2008	100.00	103.76	99.99	103.50
2648	NYSE	AMG	Wed, Jun 4, 2008	99.94	101.84	98.98	99.62
2647	NYSE	AMG	Tue, Jun 3, 2008	101.01	101.69	98.43	100.46
2646	NYSE	AMG	Mon, Jun 2, 2008	102.01	102.30	99.16	100.30
2645	NYSE	AMG	Fri, May 30, 2008	100.44	102.67	100.20	102.50
2644	NYSE	AMG	Thu, May 29, 2008	98.22	101.81	97.76	100.23
2643	NYSE	AMG	Wed, May 28, 2008	98.60	98.94	96.10	97.90
2642	NYSE	AMG	Tue, May 27, 2008	96.70	97.98	95.54	97.86
2641	NYSE	AMG	Fri, May 23, 2008	97.42	97.56	95.91	96.86
2640	NYSE	AMG	Thu, May 22, 2008	95.89	98.29	95.70	97.87
2639	NYSE	AMG	Wed, May 21, 2008	99.42	100.08	96.18	96.19
2638	NYSE	AMG	Tue, May 20, 2008	102.18	102.18	99.22	99.75
2637	NYSE	AMG	Mon, May 19, 2008	103.50	104.58	102.50	103.20
2636	NYSE	AMG	Fri, May 16, 2008	102.62	105.32	102.62	103.52
2635	NYSE	AMG	Thu, May 15, 2008	102.00	103.80	102.00	103.71
2634	NYSE	AMG	Wed, May 14, 2008	103.10	103.81	101.81	102.23
2633	NYSE	AMG	Tue, May 13, 2008	104.52	105.11	101.88	102.82
2632	NYSE	AMG	Mon, May 12, 2008	102.77	104.14	102.13	103.74
2631	NYSE	AMG	Fri, May 9, 2008	101.80	103.96	100.50	102.37
2630	NYSE	AMG	Thu, May 8, 2008	102.10	103.39	100.42	103.15
2629	NYSE	AMG	Wed, May 7, 2008	105.42	105.58	101.35	101.54
2628	NYSE	AMG	Tue, May 6, 2008	104.90	105.89	103.17	105.01
2627	NYSE	AMG	Mon, May 5, 2008	103.77	107.58	103.77	105.70
2626	NYSE	AMG	Fri, May 2, 2008	105.09	108.36	104.94	106.72
2625	NYSE	AMG	Thu, May 1, 2008	98.39	104.29	97.57	103.75
2624	NYSE	AMG	Wed, Apr 30, 2008	99.82	100.68	98.32	99.34
2623	NYSE	AMG	Tue, Apr 29, 2008	98.50	99.86	97.53	99.23
2622	NYSE	AMG	Mon, Apr 28, 2008	98.38	99.45	96.25	98.45
2621	NYSE	AMG	Fri, Apr 25, 2008	96.47	97.47	95.12	97.06
2620	NYSE	AMG	Thu, Apr 24, 2008	93.00	98.22	92.33	97.37
2619	NYSE	AMG	Wed, Apr 23, 2008	93.55	95.99	90.48	92.60
2618	NYSE	AMG	Tue, Apr 22, 2008	98.40	98.40	94.45	94.70
2617	NYSE	AMG	Mon, Apr 21, 2008	98.76	99.57	97.06	98.60
2616	NYSE	AMG	Fri, Apr 18, 2008	97.75	100.42	97.02	98.77
2615	NYSE	AMG	Thu, Apr 17, 2008	95.64	96.51	94.02	96.18
2614	NYSE	AMG	Wed, Apr 16, 2008	94.98	96.98	93.81	96.40
2613	NYSE	AMG	Tue, Apr 15, 2008	90.61	91.62	88.55	90.14
2612	NYSE	AMG	Mon, Apr 14, 2008	91.10	91.26	89.71	89.84
2611	NYSE	AMG	Fri, Apr 11, 2008	94.74	94.74	90.70	90.91
2610	NYSE	AMG	Thu, Apr 10, 2008	93.08	95.97	91.56	95.17
2609	NYSE	AMG	Wed, Apr 9, 2008	97.92	97.92	92.44	92.85
2608	NYSE	AMG	Tue, Apr 8, 2008	98.02	99.17	96.42	97.31
2607	NYSE	AMG	Mon, Apr 7, 2008	96.84	100.22	96.65	98.40
2606	NYSE	AMG	Fri, Apr 4, 2008	97.40	98.47	95.44	95.55
2605	NYSE	AMG	Thu, Apr 3, 2008	95.02	98.07	94.20	96.97
2604	NYSE	AMG	Wed, Apr 2, 2008	96.00	98.60	92.95	96.46
2603	NYSE	AMG	Tue, Apr 1, 2008	91.37	97.25	91.34	95.79
2602	NYSE	AMG	Mon, Mar 31, 2008	87.81	91.29	87.81	90.74
2601	NYSE	AMG	Fri, Mar 28, 2008	88.55	89.90	86.97	87.44
2600	NYSE	AMG	Thu, Mar 27, 2008	93.75	93.80	88.51	88.55
2599	NYSE	AMG	Wed, Mar 26, 2008	96.12	96.66	90.84	92.80
2598	NYSE	AMG	Tue, Mar 25, 2008	93.85	98.36	93.85	96.73
2597	NYSE	AMG	Mon, Mar 24, 2008	91.93	95.69	90.10	94.27
2596	NYSE	AMG	Thu, Mar 20, 2008	85.76	89.56	85.76	89.36
2595	NYSE	AMG	Wed, Mar 19, 2008	87.50	89.18	85.48	86.35
2594	NYSE	AMG	Tue, Mar 18, 2008	82.50	87.74	82.25	87.53
2593	NYSE	AMG	Mon, Mar 17, 2008	81.44	83.24	77.59	80.97
2592	NYSE	AMG	Fri, Mar 14, 2008	89.67	89.72	84.81	86.00
2591	NYSE	AMG	Thu, Mar 13, 2008	86.00	89.86	85.33	88.65
2590	NYSE	AMG	Wed, Mar 12, 2008	89.28	91.22	88.03	88.06
2589	NYSE	AMG	Tue, Mar 11, 2008	88.22	89.71	86.58	89.20
2588	NYSE	AMG	Mon, Mar 10, 2008	89.55	90.50	84.50	84.81
2587	NYSE	AMG	Fri, Mar 7, 2008	88.92	92.84	88.92	89.73
2586	NYSE	AMG	Thu, Mar 6, 2008	92.61	92.72	88.86	89.75
2585	NYSE	AMG	Wed, Mar 5, 2008	92.51	94.45	92.06	93.21
2584	NYSE	AMG	Tue, Mar 4, 2008	92.72	93.41	89.71	92.49
2583	NYSE	AMG	Mon, Mar 3, 2008	95.66	95.92	93.09	93.75
2582	NYSE	AMG	Fri, Feb 29, 2008	98.21	98.21	93.55	96.35
2581	NYSE	AMG	Thu, Feb 28, 2008	99.35	100.30	97.64	99.35
2580	NYSE	AMG	Wed, Feb 27, 2008	98.65	101.70	98.08	100.31
2579	NYSE	AMG	Tue, Feb 26, 2008	97.04	99.53	96.50	98.88
2578	NYSE	AMG	Mon, Feb 25, 2008	92.82	97.50	91.52	97.21
2577	NYSE	AMG	Fri, Feb 22, 2008	97.82	98.05	90.39	92.80
2576	NYSE	AMG	Thu, Feb 21, 2008	100.73	101.28	97.47	98.51
2575	NYSE	AMG	Wed, Feb 20, 2008	96.26	100.05	95.91	99.92
2574	NYSE	AMG	Tue, Feb 19, 2008	100.53	102.19	97.25	98.22
2573	NYSE	AMG	Fri, Feb 15, 2008	100.30	100.61	97.01	99.82
2572	NYSE	AMG	Thu, Feb 14, 2008	103.73	104.05	100.69	100.88
2571	NYSE	AMG	Wed, Feb 13, 2008	102.25	104.32	99.65	103.76
2570	NYSE	AMG	Tue, Feb 12, 2008	99.38	103.04	99.09	101.78
2569	NYSE	AMG	Mon, Feb 11, 2008	98.53	99.25	96.00	99.14
2568	NYSE	AMG	Fri, Feb 8, 2008	99.52	99.54	97.14	98.76
2567	NYSE	AMG	Thu, Feb 7, 2008	96.35	100.04	94.60	99.81
2566	NYSE	AMG	Wed, Feb 6, 2008	98.42	98.82	96.09	96.60
2565	NYSE	AMG	Tue, Feb 5, 2008	100.24	101.95	98.41	98.41
2564	NYSE	AMG	Mon, Feb 4, 2008	103.50	104.50	101.12	102.90
2563	NYSE	AMG	Fri, Feb 1, 2008	98.90	103.45	98.07	103.45
2562	NYSE	AMG	Thu, Jan 31, 2008	94.21	98.98	93.32	97.84
2561	NYSE	AMG	Wed, Jan 30, 2008	97.72	99.30	95.23	97.13
2560	NYSE	AMG	Tue, Jan 29, 2008	98.37	100.42	96.14	100.16
2559	NYSE	AMG	Mon, Jan 28, 2008	96.75	98.17	94.31	98.15
2558	NYSE	AMG	Fri, Jan 25, 2008	104.00	104.97	94.97	95.78
2557	NYSE	AMG	Thu, Jan 24, 2008	96.57	105.74	96.56	105.74
2556	NYSE	AMG	Wed, Jan 23, 2008	91.75	97.80	90.29	96.09
2555	NYSE	AMG	Tue, Jan 22, 2008	89.37	94.00	87.00	94.00
2554	NYSE	AMG	Fri, Jan 18, 2008	87.88	92.29	86.89	90.61
2553	NYSE	AMG	Thu, Jan 17, 2008	92.85	93.41	86.02	87.48
2552	NYSE	AMG	Wed, Jan 16, 2008	97.07	97.79	91.11	92.80
2551	NYSE	AMG	Tue, Jan 15, 2008	101.05	101.05	93.65	96.92
2550	NYSE	AMG	Mon, Jan 14, 2008	102.22	102.67	101.01	102.03
2549	NYSE	AMG	Fri, Jan 11, 2008	105.80	105.80	99.63	101.76
2548	NYSE	AMG	Thu, Jan 10, 2008	102.99	108.82	102.49	107.00
2547	NYSE	AMG	Wed, Jan 9, 2008	99.27	104.10	99.27	103.78
2546	NYSE	AMG	Tue, Jan 8, 2008	106.27	106.62	101.25	101.37
2545	NYSE	AMG	Mon, Jan 7, 2008	107.80	108.54	103.89	105.81
2544	NYSE	AMG	Fri, Jan 4, 2008	109.67	110.16	106.00	106.43
2543	NYSE	AMG	Thu, Jan 3, 2008	112.65	114.83	110.26	110.50
2542	NYSE	AMG	Wed, Jan 2, 2008	117.88	118.36	111.96	112.32
2541	NYSE	AMG	Mon, Dec 31, 2007	115.60	118.94	115.00	117.46
2540	NYSE	AMG	Fri, Dec 28, 2007	118.55	119.49	115.01	115.50
2539	NYSE	AMG	Thu, Dec 27, 2007	120.50	120.50	117.70	118.71
2538	NYSE	AMG	Wed, Dec 26, 2007	120.68	120.97	118.68	120.67
2537	NYSE	AMG	Mon, Dec 24, 2007	122.03	122.70	119.16	121.14
2536	NYSE	AMG	Fri, Dec 21, 2007	117.52	122.79	117.52	121.07
2535	NYSE	AMG	Thu, Dec 20, 2007	118.66	119.70	116.32	116.35
2534	NYSE	AMG	Wed, Dec 19, 2007	119.98	119.98	116.13	118.87
2533	NYSE	AMG	Tue, Dec 18, 2007	118.23	120.27	115.33	118.63
2532	NYSE	AMG	Mon, Dec 17, 2007	122.27	122.72	116.82	117.76
2531	NYSE	AMG	Fri, Dec 14, 2007	123.25	125.24	122.38	122.73
2530	NYSE	AMG	Thu, Dec 13, 2007	123.00	125.47	120.94	124.13
2529	NYSE	AMG	Wed, Dec 12, 2007	127.22	128.33	122.73	124.94
2528	NYSE	AMG	Tue, Dec 11, 2007	131.00	131.35	123.30	124.46
2527	NYSE	AMG	Mon, Dec 10, 2007	130.00	132.56	129.00	130.20
2526	NYSE	AMG	Fri, Dec 7, 2007	127.21	129.60	126.28	129.01
2525	NYSE	AMG	Thu, Dec 6, 2007	124.96	127.89	124.07	127.73
2524	NYSE	AMG	Wed, Dec 5, 2007	125.30	126.73	122.39	126.50
2523	NYSE	AMG	Tue, Dec 4, 2007	123.54	124.24	121.23	122.87
2522	NYSE	AMG	Mon, Dec 3, 2007	123.50	125.24	122.08	123.59
2521	NYSE	AMG	Fri, Nov 30, 2007	123.24	125.45	122.47	124.25
2520	NYSE	AMG	Thu, Nov 29, 2007	122.98	123.14	118.99	121.00
2519	NYSE	AMG	Wed, Nov 28, 2007	119.00	123.79	119.00	123.01
2518	NYSE	AMG	Tue, Nov 27, 2007	116.85	119.46	114.15	119.00
2517	NYSE	AMG	Mon, Nov 26, 2007	119.66	122.06	116.70	116.85
2516	NYSE	AMG	Fri, Nov 23, 2007	118.71	120.92	118.11	120.13
2515	NYSE	AMG	Wed, Nov 21, 2007	117.15	120.65	114.57	117.73
2514	NYSE	AMG	Tue, Nov 20, 2007	119.45	123.04	115.88	118.93
2513	NYSE	AMG	Mon, Nov 19, 2007	123.50	123.50	118.28	119.53
2512	NYSE	AMG	Fri, Nov 16, 2007	124.85	125.31	122.02	124.55
2511	NYSE	AMG	Thu, Nov 15, 2007	127.65	127.96	123.24	124.60
2510	NYSE	AMG	Wed, Nov 14, 2007	131.24	132.16	126.50	127.03
2509	NYSE	AMG	Tue, Nov 13, 2007	118.49	125.46	118.49	125.30
2508	NYSE	AMG	Mon, Nov 12, 2007	120.52	122.59	117.39	118.69
2507	NYSE	AMG	Fri, Nov 9, 2007	122.00	123.78	117.65	120.57
2506	NYSE	AMG	Thu, Nov 8, 2007	120.92	123.55	118.83	122.39
2505	NYSE	AMG	Wed, Nov 7, 2007	124.99	125.54	118.64	119.35
2504	NYSE	AMG	Tue, Nov 6, 2007	125.50	126.50	122.96	126.35
2503	NYSE	AMG	Mon, Nov 5, 2007	123.01	125.68	122.61	124.86
2502	NYSE	AMG	Fri, Nov 2, 2007	128.14	129.69	123.29	125.96
2501	NYSE	AMG	Thu, Nov 1, 2007	129.60	130.01	126.47	128.16
2500	NYSE	AMG	Wed, Oct 31, 2007	130.38	132.86	130.16	131.55
2499	NYSE	AMG	Tue, Oct 30, 2007	129.63	130.71	127.95	129.03
2498	NYSE	AMG	Mon, Oct 29, 2007	128.76	130.87	127.56	130.15
2497	NYSE	AMG	Fri, Oct 26, 2007	127.45	129.45	126.49	128.88
2496	NYSE	AMG	Thu, Oct 25, 2007	128.00	129.71	125.06	127.04
2495	NYSE	AMG	Wed, Oct 24, 2007	131.34	135.00	123.60	126.66
2494	NYSE	AMG	Tue, Oct 23, 2007	130.36	132.42	127.80	131.50
2493	NYSE	AMG	Mon, Oct 22, 2007	128.00	130.21	127.16	127.74
2492	NYSE	AMG	Fri, Oct 19, 2007	132.01	132.70	127.24	128.56
2491	NYSE	AMG	Thu, Oct 18, 2007	131.34	133.23	130.50	132.14
2490	NYSE	AMG	Wed, Oct 17, 2007	134.38	134.38	130.75	131.63
2489	NYSE	AMG	Tue, Oct 16, 2007	131.47	133.00	130.27	131.77
2488	NYSE	AMG	Mon, Oct 15, 2007	136.00	136.51	129.80	132.39
2487	NYSE	AMG	Fri, Oct 12, 2007	129.92	136.46	129.50	134.92
2486	NYSE	AMG	Thu, Oct 11, 2007	132.21	133.92	128.85	130.77
2485	NYSE	AMG	Wed, Oct 10, 2007	131.84	132.46	131.07	132.16
2484	NYSE	AMG	Tue, Oct 9, 2007	131.00	132.63	129.84	132.53
2483	NYSE	AMG	Mon, Oct 8, 2007	131.58	131.58	129.89	130.44
2482	NYSE	AMG	Fri, Oct 5, 2007	130.90	132.00	129.84	131.58
2481	NYSE	AMG	Thu, Oct 4, 2007	128.90	129.69	128.10	129.39
2480	NYSE	AMG	Wed, Oct 3, 2007	129.82	130.00	128.00	128.27
2479	NYSE	AMG	Tue, Oct 2, 2007	129.50	130.29	128.86	129.85
2478	NYSE	AMG	Mon, Oct 1, 2007	127.09	130.12	126.28	129.04
2477	NYSE	AMG	Fri, Sep 28, 2007	127.00	127.79	125.91	127.51
2476	NYSE	AMG	Thu, Sep 27, 2007	125.00	126.85	124.72	126.81
2475	NYSE	AMG	Wed, Sep 26, 2007	120.06	124.58	120.06	124.27
2474	NYSE	AMG	Tue, Sep 25, 2007	120.70	122.33	119.44	119.83
2473	NYSE	AMG	Mon, Sep 24, 2007	119.12	123.65	119.12	122.15
2472	NYSE	AMG	Fri, Sep 21, 2007	119.66	120.23	119.16	119.65
2471	NYSE	AMG	Thu, Sep 20, 2007	120.53	120.91	118.21	119.08
2470	NYSE	AMG	Wed, Sep 19, 2007	118.61	121.01	118.61	120.42
2469	NYSE	AMG	Tue, Sep 18, 2007	114.71	118.98	113.63	117.96
2468	NYSE	AMG	Mon, Sep 17, 2007	114.03	114.85	113.30	114.25
2467	NYSE	AMG	Fri, Sep 14, 2007	113.01	115.62	112.50	114.68
2466	NYSE	AMG	Thu, Sep 13, 2007	113.90	114.86	112.76	114.01
2465	NYSE	AMG	Wed, Sep 12, 2007	114.00	114.50	111.63	112.80
2464	NYSE	AMG	Tue, Sep 11, 2007	112.00	115.14	110.97	114.87
2463	NYSE	AMG	Mon, Sep 10, 2007	113.78	114.35	108.00	110.67
2462	NYSE	AMG	Fri, Sep 7, 2007	111.60	114.12	111.60	112.88
2461	NYSE	AMG	Thu, Sep 6, 2007	114.00	114.84	112.84	114.01
2460	NYSE	AMG	Wed, Sep 5, 2007	114.00	114.52	111.78	114.13
2459	NYSE	AMG	Tue, Sep 4, 2007	114.11	116.30	113.04	115.09
2458	NYSE	AMG	Fri, Aug 31, 2007	113.85	115.00	112.26	113.25
2457	NYSE	AMG	Thu, Aug 30, 2007	109.79	114.53	109.48	112.00
2456	NYSE	AMG	Wed, Aug 29, 2007	110.66	112.15	108.57	111.35
2455	NYSE	AMG	Tue, Aug 28, 2007	111.65	111.98	108.22	109.03
2454	NYSE	AMG	Mon, Aug 27, 2007	113.50	113.50	111.36	112.59
2453	NYSE	AMG	Fri, Aug 24, 2007	109.30	114.05	109.21	113.49
2452	NYSE	AMG	Thu, Aug 23, 2007	112.12	113.04	108.79	110.29
2451	NYSE	AMG	Wed, Aug 22, 2007	110.27	112.22	110.06	111.39
2450	NYSE	AMG	Tue, Aug 21, 2007	106.13	110.66	105.25	109.83
2449	NYSE	AMG	Mon, Aug 20, 2007	108.00	108.19	104.27	106.98
2448	NYSE	AMG	Fri, Aug 17, 2007	108.01	109.21	105.37	108.07
2447	NYSE	AMG	Thu, Aug 16, 2007	103.99	105.59	99.41	104.74
2446	NYSE	AMG	Wed, Aug 15, 2007	105.10	108.94	104.06	104.36
2445	NYSE	AMG	Tue, Aug 14, 2007	109.63	110.24	104.50	105.54
2444	NYSE	AMG	Mon, Aug 13, 2007	110.33	111.74	106.93	109.21
2443	NYSE	AMG	Fri, Aug 10, 2007	100.27	110.59	98.67	109.34
2442	NYSE	AMG	Thu, Aug 9, 2007	113.90	115.29	107.80	108.97
2441	NYSE	AMG	Wed, Aug 8, 2007	119.47	123.74	116.16	117.18
2440	NYSE	AMG	Tue, Aug 7, 2007	114.89	119.36	114.14	118.05
2439	NYSE	AMG	Mon, Aug 6, 2007	115.00	116.12	110.68	115.45
2438	NYSE	AMG	Fri, Aug 3, 2007	120.00	120.37	114.70	115.01
2437	NYSE	AMG	Thu, Aug 2, 2007	119.30	121.58	118.14	119.55
2436	NYSE	AMG	Wed, Aug 1, 2007	116.00	122.12	115.68	118.61
2435	NYSE	AMG	Tue, Jul 31, 2007	126.20	128.41	113.00	113.00
2434	NYSE	AMG	Mon, Jul 30, 2007	124.09	126.44	122.06	125.21
2433	NYSE	AMG	Fri, Jul 27, 2007	118.94	124.27	118.46	122.51
2432	NYSE	AMG	Thu, Jul 26, 2007	122.75	123.15	116.05	119.03
2431	NYSE	AMG	Wed, Jul 25, 2007	122.24	123.80	110.21	121.90
2430	NYSE	AMG	Tue, Jul 24, 2007	126.99	127.14	117.47	119.00
2429	NYSE	AMG	Mon, Jul 23, 2007	126.96	127.68	126.07	127.00
2428	NYSE	AMG	Fri, Jul 20, 2007	127.88	128.27	125.27	126.64
2427	NYSE	AMG	Thu, Jul 19, 2007	129.21	130.45	126.95	128.05
2426	NYSE	AMG	Wed, Jul 18, 2007	130.95	131.32	126.81	129.01
2425	NYSE	AMG	Tue, Jul 17, 2007	131.20	132.37	130.27	132.11
2424	NYSE	AMG	Mon, Jul 16, 2007	131.50	133.63	131.50	133.12
2423	NYSE	AMG	Fri, Jul 13, 2007	130.35	132.55	129.95	131.43
2422	NYSE	AMG	Thu, Jul 12, 2007	130.40	131.56	130.26	131.02
2421	NYSE	AMG	Wed, Jul 11, 2007	130.75	131.25	129.45	130.37
2420	NYSE	AMG	Tue, Jul 10, 2007	131.65	131.65	129.80	130.17
2419	NYSE	AMG	Mon, Jul 9, 2007	135.00	135.02	131.23	132.26
2418	NYSE	AMG	Fri, Jul 6, 2007	133.22	134.79	132.51	134.43
2417	NYSE	AMG	Thu, Jul 5, 2007	133.00	134.82	133.00	133.22
2416	NYSE	AMG	Tue, Jul 3, 2007	131.61	133.99	131.37	132.57
2415	NYSE	AMG	Mon, Jul 2, 2007	129.17	130.94	128.96	130.81
2414	NYSE	AMG	Fri, Jun 29, 2007	129.24	130.04	128.02	128.76
2413	NYSE	AMG	Thu, Jun 28, 2007	128.27	129.39	127.29	129.00
2412	NYSE	AMG	Wed, Jun 27, 2007	126.06	128.18	124.80	127.94
2411	NYSE	AMG	Tue, Jun 26, 2007	126.50	127.67	126.13	126.21
2410	NYSE	AMG	Mon, Jun 25, 2007	125.84	128.11	124.53	125.53
2409	NYSE	AMG	Fri, Jun 22, 2007	126.48	128.10	125.21	125.84
2408	NYSE	AMG	Thu, Jun 21, 2007	127.00	127.50	124.95	126.48
2407	NYSE	AMG	Wed, Jun 20, 2007	129.75	130.38	126.85	127.10
2406	NYSE	AMG	Tue, Jun 19, 2007	126.56	129.86	126.56	127.82
2405	NYSE	AMG	Mon, Jun 18, 2007	125.50	126.95	125.27	126.20
2404	NYSE	AMG	Fri, Jun 15, 2007	126.80	127.84	124.80	125.32
2403	NYSE	AMG	Thu, Jun 14, 2007	125.41	127.56	125.41	126.80
2402	NYSE	AMG	Wed, Jun 13, 2007	126.25	126.65	124.77	126.57
2401	NYSE	AMG	Tue, Jun 12, 2007	127.56	127.74	125.72	125.92
2400	NYSE	AMG	Mon, Jun 11, 2007	126.50	127.91	125.84	127.56
2399	NYSE	AMG	Fri, Jun 8, 2007	126.10	127.45	123.75	127.07
2398	NYSE	AMG	Thu, Jun 7, 2007	129.83	130.22	125.66	126.10
2397	NYSE	AMG	Wed, Jun 6, 2007	129.90	129.91	127.63	129.04
2396	NYSE	AMG	Tue, Jun 5, 2007	129.12	130.56	128.86	130.43
2395	NYSE	AMG	Mon, Jun 4, 2007	130.80	131.05	129.33	130.04
2394	NYSE	AMG	Fri, Jun 1, 2007	131.20	131.55	129.50	130.80
2393	NYSE	AMG	Thu, May 31, 2007	129.73	131.49	129.06	130.20
2392	NYSE	AMG	Wed, May 30, 2007	126.44	128.17	125.17	128.08
2391	NYSE	AMG	Tue, May 29, 2007	127.63	131.04	126.93	127.59
2390	NYSE	AMG	Fri, May 25, 2007	126.41	131.84	125.95	127.62
2389	NYSE	AMG	Thu, May 24, 2007	125.77	128.71	124.01	124.77
2388	NYSE	AMG	Wed, May 23, 2007	124.85	126.25	124.66	124.71
2387	NYSE	AMG	Tue, May 22, 2007	124.42	125.31	124.05	124.65
2386	NYSE	AMG	Mon, May 21, 2007	121.76	125.29	121.72	124.29
2385	NYSE	AMG	Fri, May 18, 2007	121.01	122.24	120.49	121.94
2384	NYSE	AMG	Thu, May 17, 2007	120.25	121.49	120.25	120.95
2383	NYSE	AMG	Wed, May 16, 2007	120.41	121.31	119.50	120.16
2382	NYSE	AMG	Tue, May 15, 2007	121.58	122.00	120.01	120.41
2381	NYSE	AMG	Mon, May 14, 2007	122.40	122.60	120.50	121.28
2380	NYSE	AMG	Fri, May 11, 2007	122.00	123.05	121.78	122.39
2379	NYSE	AMG	Thu, May 10, 2007	124.05	124.28	121.48	121.88
2378	NYSE	AMG	Wed, May 9, 2007	122.50	124.61	122.25	124.04
2377	NYSE	AMG	Tue, May 8, 2007	124.01	124.01	121.20	122.91
2376	NYSE	AMG	Mon, May 7, 2007	124.60	125.31	122.84	124.00
2375	NYSE	AMG	Fri, May 4, 2007	124.41	124.99	122.98	124.09
2374	NYSE	AMG	Thu, May 3, 2007	122.36	125.89	122.36	123.98
2373	NYSE	AMG	Wed, May 2, 2007	118.48	123.43	118.48	122.51
2372	NYSE	AMG	Tue, May 1, 2007	117.83	118.89	117.01	118.02
2371	NYSE	AMG	Mon, Apr 30, 2007	119.11	119.44	117.60	117.63
2370	NYSE	AMG	Fri, Apr 27, 2007	118.94	119.16	118.01	118.86
2369	NYSE	AMG	Thu, Apr 26, 2007	119.00	119.33	118.10	118.94
2368	NYSE	AMG	Wed, Apr 25, 2007	117.25	118.90	115.17	118.51
2367	NYSE	AMG	Tue, Apr 24, 2007	117.30	117.67	115.99	117.25
2366	NYSE	AMG	Mon, Apr 23, 2007	114.00	118.70	114.00	117.10
2365	NYSE	AMG	Fri, Apr 20, 2007	110.38	114.90	110.38	114.30
2364	NYSE	AMG	Thu, Apr 19, 2007	114.59	114.63	113.41	113.67
2363	NYSE	AMG	Wed, Apr 18, 2007	113.61	115.61	113.55	114.58
2362	NYSE	AMG	Tue, Apr 17, 2007	113.45	114.56	113.45	113.61
2361	NYSE	AMG	Mon, Apr 16, 2007	113.09	114.36	112.69	113.42
2360	NYSE	AMG	Fri, Apr 13, 2007	111.50	112.15	111.26	112.09
2359	NYSE	AMG	Thu, Apr 12, 2007	110.30	111.12	109.07	110.91
2358	NYSE	AMG	Wed, Apr 11, 2007	112.40	112.40	110.00	110.56
2357	NYSE	AMG	Tue, Apr 10, 2007	112.15	112.42	111.19	111.40
2356	NYSE	AMG	Mon, Apr 9, 2007	112.15	112.62	111.13	112.05
2355	NYSE	AMG	Thu, Apr 5, 2007	111.50	112.16	110.60	112.10
2354	NYSE	AMG	Wed, Apr 4, 2007	110.29	111.61	109.75	111.41
2353	NYSE	AMG	Tue, Apr 3, 2007	109.20	110.56	109.20	110.18
2352	NYSE	AMG	Mon, Apr 2, 2007	108.92	109.05	106.70	108.64
2351	NYSE	AMG	Fri, Mar 30, 2007	107.15	108.49	106.42	108.35
2350	NYSE	AMG	Thu, Mar 29, 2007	107.01	107.75	105.91	106.89
2349	NYSE	AMG	Wed, Mar 28, 2007	107.29	107.44	105.94	106.30
2348	NYSE	AMG	Tue, Mar 27, 2007	108.17	109.50	107.45	107.81
2347	NYSE	AMG	Mon, Mar 26, 2007	109.28	109.50	107.64	108.67
2346	NYSE	AMG	Fri, Mar 23, 2007	108.61	109.71	108.18	109.28
2345	NYSE	AMG	Thu, Mar 22, 2007	109.78	109.91	108.20	108.58
2344	NYSE	AMG	Wed, Mar 21, 2007	106.32	109.60	106.26	109.22
2343	NYSE	AMG	Tue, Mar 20, 2007	105.53	106.46	105.42	105.88
2342	NYSE	AMG	Mon, Mar 19, 2007	104.51	105.99	104.51	105.53
2341	NYSE	AMG	Fri, Mar 16, 2007	105.69	105.69	103.55	104.02
2340	NYSE	AMG	Thu, Mar 15, 2007	105.75	107.69	104.92	105.50
2339	NYSE	AMG	Wed, Mar 14, 2007	104.30	106.46	103.00	106.19
2338	NYSE	AMG	Tue, Mar 13, 2007	107.89	107.95	103.85	103.96
2337	NYSE	AMG	Mon, Mar 12, 2007	108.10	108.17	107.00	107.89
2336	NYSE	AMG	Fri, Mar 9, 2007	109.04	109.57	107.58	108.22
2335	NYSE	AMG	Thu, Mar 8, 2007	108.01	109.69	107.88	108.14
2334	NYSE	AMG	Wed, Mar 7, 2007	108.44	109.56	106.84	107.16
2333	NYSE	AMG	Tue, Mar 6, 2007	106.75	108.95	106.65	108.44
2332	NYSE	AMG	Mon, Mar 5, 2007	105.95	106.75	105.12	105.44
2331	NYSE	AMG	Fri, Mar 2, 2007	111.04	111.04	106.94	107.21
2330	NYSE	AMG	Thu, Mar 1, 2007	113.00	113.01	109.75	111.10
2329	NYSE	AMG	Wed, Feb 28, 2007	112.80	113.83	111.00	113.49
2328	NYSE	AMG	Tue, Feb 27, 2007	112.05	116.38	111.50	112.57
2327	NYSE	AMG	Mon, Feb 26, 2007	117.50	118.19	115.33	116.40
2326	NYSE	AMG	Fri, Feb 23, 2007	117.60	117.89	115.30	115.80
2325	NYSE	AMG	Thu, Feb 22, 2007	118.10	118.74	116.65	117.41
2324	NYSE	AMG	Wed, Feb 21, 2007	117.96	118.42	117.00	117.75
2323	NYSE	AMG	Tue, Feb 20, 2007	117.25	118.36	116.49	117.95
2322	NYSE	AMG	Fri, Feb 16, 2007	117.40	117.89	116.50	116.91
2321	NYSE	AMG	Thu, Feb 15, 2007	118.25	119.78	117.68	117.82
2320	NYSE	AMG	Wed, Feb 14, 2007	115.00	118.69	114.91	118.25
2319	NYSE	AMG	Tue, Feb 13, 2007	112.21	114.30	112.06	113.40
2318	NYSE	AMG	Mon, Feb 12, 2007	112.02	112.52	111.33	112.38
2317	NYSE	AMG	Fri, Feb 9, 2007	113.00	113.85	110.90	111.95
2316	NYSE	AMG	Thu, Feb 8, 2007	114.67	114.67	113.36	113.47
2315	NYSE	AMG	Wed, Feb 7, 2007	113.50	115.15	113.50	114.97
2314	NYSE	AMG	Tue, Feb 6, 2007	113.00	113.95	112.88	113.59
2313	NYSE	AMG	Mon, Feb 5, 2007	112.72	113.71	112.72	113.06
2312	NYSE	AMG	Fri, Feb 2, 2007	113.42	113.57	112.62	112.92
2311	NYSE	AMG	Thu, Feb 1, 2007	114.00	115.14	111.77	113.42
2310	NYSE	AMG	Wed, Jan 31, 2007	110.11	111.40	109.42	111.40
2309	NYSE	AMG	Tue, Jan 30, 2007	106.46	110.48	106.46	110.36
2308	NYSE	AMG	Mon, Jan 29, 2007	110.48	110.68	109.36	109.63
2307	NYSE	AMG	Fri, Jan 26, 2007	109.88	110.62	108.99	110.23
2306	NYSE	AMG	Thu, Jan 25, 2007	110.85	113.25	109.27	110.08
2305	NYSE	AMG	Wed, Jan 24, 2007	110.00	112.51	109.37	110.85
2304	NYSE	AMG	Tue, Jan 23, 2007	107.82	108.62	107.62	108.45
2303	NYSE	AMG	Mon, Jan 22, 2007	108.15	108.40	106.38	107.82
2302	NYSE	AMG	Fri, Jan 19, 2007	107.91	109.18	107.68	108.47
2301	NYSE	AMG	Thu, Jan 18, 2007	109.21	109.76	107.51	107.77
2300	NYSE	AMG	Wed, Jan 17, 2007	108.57	110.48	108.57	109.30
2299	NYSE	AMG	Tue, Jan 16, 2007	109.35	109.50	108.35	108.57
2298	NYSE	AMG	Fri, Jan 12, 2007	107.88	110.46	107.68	109.00
2297	NYSE	AMG	Thu, Jan 11, 2007	106.77	107.97	106.67	107.69
2296	NYSE	AMG	Wed, Jan 10, 2007	106.28	106.91	105.56	106.77
2295	NYSE	AMG	Tue, Jan 9, 2007	105.26	106.86	105.26	106.28
2294	NYSE	AMG	Mon, Jan 8, 2007	103.89	105.53	103.54	105.26
2293	NYSE	AMG	Fri, Jan 5, 2007	104.73	105.01	103.38	103.89
2292	NYSE	AMG	Thu, Jan 4, 2007	105.43	106.03	103.74	104.73
2291	NYSE	AMG	Wed, Jan 3, 2007	106.07	106.95	104.89	105.88
2290	NYSE	AMG	Fri, Dec 29, 2006	105.00	105.45	104.83	105.13
2289	NYSE	AMG	Thu, Dec 28, 2006	105.26	105.65	104.80	105.00
2288	NYSE	AMG	Wed, Dec 27, 2006	103.05	105.31	103.05	105.17
2287	NYSE	AMG	Tue, Dec 26, 2006	103.20	103.56	102.72	102.84
2286	NYSE	AMG	Fri, Dec 22, 2006	103.30	103.66	102.15	102.38
2285	NYSE	AMG	Thu, Dec 21, 2006	103.70	104.71	103.10	103.43
2284	NYSE	AMG	Wed, Dec 20, 2006	104.25	104.98	103.78	103.86
2283	NYSE	AMG	Tue, Dec 19, 2006	104.81	105.06	103.98	104.70
2282	NYSE	AMG	Mon, Dec 18, 2006	105.02	105.47	104.55	104.81
2281	NYSE	AMG	Fri, Dec 15, 2006	105.29	105.97	104.71	105.02
2280	NYSE	AMG	Thu, Dec 14, 2006	103.72	104.48	103.39	104.41
2279	NYSE	AMG	Wed, Dec 13, 2006	103.00	104.02	103.00	103.79
2278	NYSE	AMG	Tue, Dec 12, 2006	103.00	103.00	101.70	102.83
2277	NYSE	AMG	Mon, Dec 11, 2006	102.89	103.80	102.16	103.21
2276	NYSE	AMG	Fri, Dec 8, 2006	103.25	103.95	102.52	102.61
2275	NYSE	AMG	Thu, Dec 7, 2006	104.10	104.55	103.32	103.50
2274	NYSE	AMG	Wed, Dec 6, 2006	103.57	104.05	103.24	103.86
2273	NYSE	AMG	Tue, Dec 5, 2006	103.19	104.58	103.11	103.82
2272	NYSE	AMG	Mon, Dec 4, 2006	101.20	103.09	101.20	103.09
2271	NYSE	AMG	Fri, Dec 1, 2006	102.12	102.25	100.24	101.15
2270	NYSE	AMG	Thu, Nov 30, 2006	102.60	102.99	101.13	102.11
2269	NYSE	AMG	Wed, Nov 29, 2006	102.50	103.06	101.75	102.23
2268	NYSE	AMG	Tue, Nov 28, 2006	101.00	102.45	100.89	101.92
2267	NYSE	AMG	Mon, Nov 27, 2006	103.82	104.03	101.04	101.11
2266	NYSE	AMG	Fri, Nov 24, 2006	104.20	104.73	103.90	104.52
2265	NYSE	AMG	Wed, Nov 22, 2006	103.20	105.31	103.17	105.13
2264	NYSE	AMG	Tue, Nov 21, 2006	103.91	104.19	103.15	103.50
2263	NYSE	AMG	Mon, Nov 20, 2006	104.07	104.65	103.07	103.62
2262	NYSE	AMG	Fri, Nov 17, 2006	104.20	105.20	103.38	103.85
2261	NYSE	AMG	Thu, Nov 16, 2006	103.90	105.14	103.90	104.86
2260	NYSE	AMG	Wed, Nov 15, 2006	102.40	103.67	102.27	103.21
2259	NYSE	AMG	Tue, Nov 14, 2006	101.94	102.62	101.09	102.52
2258	NYSE	AMG	Mon, Nov 13, 2006	100.79	101.99	100.41	101.69
2257	NYSE	AMG	Fri, Nov 10, 2006	100.15	101.10	100.00	100.99
2256	NYSE	AMG	Thu, Nov 9, 2006	102.31	102.31	100.10	100.25
2255	NYSE	AMG	Wed, Nov 8, 2006	101.80	102.59	101.45	102.11
2254	NYSE	AMG	Tue, Nov 7, 2006	101.54	102.46	101.33	102.00
2253	NYSE	AMG	Mon, Nov 6, 2006	99.99	101.68	99.75	101.35
2252	NYSE	AMG	Fri, Nov 3, 2006	99.78	100.66	98.51	99.45
2251	NYSE	AMG	Thu, Nov 2, 2006	100.02	100.21	97.86	99.70
2250	NYSE	AMG	Wed, Nov 1, 2006	100.95	101.99	99.70	100.00
2249	NYSE	AMG	Tue, Oct 31, 2006	100.20	100.93	100.00	100.14
2248	NYSE	AMG	Mon, Oct 30, 2006	99.20	100.85	99.20	100.15
2247	NYSE	AMG	Fri, Oct 27, 2006	100.25	100.98	99.66	99.91
2246	NYSE	AMG	Thu, Oct 26, 2006	99.75	100.90	99.39	100.12
2245	NYSE	AMG	Wed, Oct 25, 2006	94.87	98.64	94.53	98.49
2244	NYSE	AMG	Tue, Oct 24, 2006	94.40	95.22	94.20	94.86
2243	NYSE	AMG	Mon, Oct 23, 2006	93.00	94.50	93.00	94.50
2242	NYSE	AMG	Fri, Oct 20, 2006	92.88	93.60	92.09	93.50
2241	NYSE	AMG	Thu, Oct 19, 2006	94.00	94.16	92.33	92.68
2240	NYSE	AMG	Wed, Oct 18, 2006	95.80	95.99	94.22	94.30
2239	NYSE	AMG	Tue, Oct 17, 2006	96.59	96.61	94.75	95.26
2238	NYSE	AMG	Mon, Oct 16, 2006	98.50	98.50	96.34	96.60
2237	NYSE	AMG	Fri, Oct 13, 2006	98.40	99.19	98.36	98.68
2236	NYSE	AMG	Thu, Oct 12, 2006	98.90	99.80	98.61	98.80
2235	NYSE	AMG	Wed, Oct 11, 2006	101.00	101.00	98.00	98.28
2234	NYSE	AMG	Tue, Oct 10, 2006	101.27	102.90	100.84	101.23
2233	NYSE	AMG	Mon, Oct 9, 2006	99.90	101.55	99.49	101.27
2232	NYSE	AMG	Fri, Oct 6, 2006	101.00	101.00	99.83	100.15
2231	NYSE	AMG	Thu, Oct 5, 2006	101.07	101.25	100.26	101.02
2230	NYSE	AMG	Wed, Oct 4, 2006	98.50	101.53	97.83	101.21
2229	NYSE	AMG	Tue, Oct 3, 2006	98.50	99.58	98.08	99.18
2228	NYSE	AMG	Mon, Oct 2, 2006	99.90	100.50	98.43	98.70
2227	NYSE	AMG	Fri, Sep 29, 2006	100.75	101.20	100.00	100.11
2226	NYSE	AMG	Thu, Sep 28, 2006	100.55	100.94	99.76	100.23
2225	NYSE	AMG	Wed, Sep 27, 2006	100.00	101.81	99.99	100.30
2224	NYSE	AMG	Tue, Sep 26, 2006	98.70	100.08	98.56	99.95
2223	NYSE	AMG	Mon, Sep 25, 2006	98.10	99.46	97.93	99.01
2222	NYSE	AMG	Fri, Sep 22, 2006	97.75	98.38	97.26	98.10
2221	NYSE	AMG	Thu, Sep 21, 2006	97.60	98.89	97.47	97.89
2220	NYSE	AMG	Wed, Sep 20, 2006	98.10	98.53	97.24	97.86
2219	NYSE	AMG	Tue, Sep 19, 2006	97.65	97.65	96.30	97.15
2218	NYSE	AMG	Mon, Sep 18, 2006	98.75	98.96	97.12	97.55
2217	NYSE	AMG	Fri, Sep 15, 2006	97.50	99.24	97.19	98.79
2216	NYSE	AMG	Thu, Sep 14, 2006	96.40	97.23	95.55	96.70
2215	NYSE	AMG	Wed, Sep 13, 2006	95.14	97.00	95.00	96.60
2214	NYSE	AMG	Tue, Sep 12, 2006	94.25	95.53	94.03	95.06
2213	NYSE	AMG	Mon, Sep 11, 2006	93.45	94.50	93.45	93.76
2212	NYSE	AMG	Fri, Sep 8, 2006	92.70	93.93	91.96	93.70
2211	NYSE	AMG	Thu, Sep 7, 2006	92.74	92.82	91.75	92.25
2210	NYSE	AMG	Wed, Sep 6, 2006	93.22	93.67	92.69	92.99
2209	NYSE	AMG	Tue, Sep 5, 2006	93.39	93.50	93.01	93.32
2208	NYSE	AMG	Fri, Sep 1, 2006	92.83	93.03	92.43	92.95
2207	NYSE	AMG	Thu, Aug 31, 2006	93.43	93.50	92.48	92.53
2206	NYSE	AMG	Wed, Aug 30, 2006	93.63	94.16	93.09	93.18
2205	NYSE	AMG	Tue, Aug 29, 2006	93.62	93.92	92.00	93.41
2204	NYSE	AMG	Mon, Aug 28, 2006	92.95	94.65	92.46	93.87
2203	NYSE	AMG	Fri, Aug 25, 2006	93.64	93.65	92.48	92.70
2202	NYSE	AMG	Thu, Aug 24, 2006	95.00	95.08	93.05	93.84
2201	NYSE	AMG	Wed, Aug 23, 2006	94.98	95.87	94.39	94.62
2200	NYSE	AMG	Tue, Aug 22, 2006	95.14	96.70	94.46	95.14
2199	NYSE	AMG	Mon, Aug 21, 2006	95.95	95.95	94.70	95.14
2198	NYSE	AMG	Fri, Aug 18, 2006	96.00	96.20	94.86	95.94
2197	NYSE	AMG	Thu, Aug 17, 2006	95.81	96.44	95.30	95.90
2196	NYSE	AMG	Wed, Aug 16, 2006	94.75	95.99	94.32	95.81
2195	NYSE	AMG	Tue, Aug 15, 2006	92.20	94.03	92.00	93.88
2194	NYSE	AMG	Mon, Aug 14, 2006	91.35	92.76	90.35	90.93
2193	NYSE	AMG	Fri, Aug 11, 2006	91.38	91.56	90.32	90.51
2192	NYSE	AMG	Thu, Aug 10, 2006	90.28	91.60	89.62	91.38
2191	NYSE	AMG	Wed, Aug 9, 2006	91.75	92.30	90.37	90.48
2190	NYSE	AMG	Tue, Aug 8, 2006	90.49	92.20	90.26	90.81
2189	NYSE	AMG	Mon, Aug 7, 2006	91.43	91.48	90.20	90.48
2188	NYSE	AMG	Fri, Aug 4, 2006	92.41	94.00	91.63	91.79
2187	NYSE	AMG	Thu, Aug 3, 2006	89.89	91.90	89.59	91.17
2186	NYSE	AMG	Wed, Aug 2, 2006	90.60	91.06	89.72	90.14
2185	NYSE	AMG	Tue, Aug 1, 2006	91.55	91.55	89.75	90.04
2184	NYSE	AMG	Mon, Jul 31, 2006	91.01	91.72	90.14	91.55
2183	NYSE	AMG	Fri, Jul 28, 2006	89.90	92.22	89.68	91.26
2182	NYSE	AMG	Thu, Jul 27, 2006	90.70	91.95	89.21	89.77
2181	NYSE	AMG	Wed, Jul 26, 2006	86.78	90.90	86.78	90.67
2180	NYSE	AMG	Tue, Jul 25, 2006	86.71	87.48	85.66	86.77
2179	NYSE	AMG	Mon, Jul 24, 2006	85.25	87.26	85.25	86.96
2178	NYSE	AMG	Fri, Jul 21, 2006	87.77	87.77	85.06	85.14
2177	NYSE	AMG	Thu, Jul 20, 2006	89.25	89.90	87.46	87.77
2176	NYSE	AMG	Wed, Jul 19, 2006	84.57	90.57	84.57	89.49
2175	NYSE	AMG	Tue, Jul 18, 2006	85.31	85.73	84.00	84.57
2174	NYSE	AMG	Mon, Jul 17, 2006	85.90	86.75	85.00	85.21
2173	NYSE	AMG	Fri, Jul 14, 2006	87.00	87.30	85.20	86.15
2172	NYSE	AMG	Thu, Jul 13, 2006	88.65	88.67	86.50	87.00
2171	NYSE	AMG	Wed, Jul 12, 2006	88.35	89.88	88.12	89.00
2170	NYSE	AMG	Tue, Jul 11, 2006	86.70	88.97	86.13	88.84
2169	NYSE	AMG	Mon, Jul 10, 2006	86.04	86.99	86.01	86.78
2168	NYSE	AMG	Fri, Jul 7, 2006	87.06	87.22	85.68	85.84
2167	NYSE	AMG	Thu, Jul 6, 2006	86.46	86.98	85.90	86.89
2166	NYSE	AMG	Wed, Jul 5, 2006	87.52	87.52	85.41	86.21
2165	NYSE	AMG	Mon, Jul 3, 2006	87.40	87.77	86.64	87.77
2164	NYSE	AMG	Fri, Jun 30, 2006	86.15	87.46	85.76	86.89
2163	NYSE	AMG	Thu, Jun 29, 2006	82.95	86.13	82.79	86.13
2162	NYSE	AMG	Wed, Jun 28, 2006	83.10	83.40	81.56	82.70
2161	NYSE	AMG	Tue, Jun 27, 2006	84.00	84.27	82.62	82.90
2160	NYSE	AMG	Mon, Jun 26, 2006	84.80	84.95	83.41	84.00
2159	NYSE	AMG	Fri, Jun 23, 2006	84.75	85.60	84.22	84.70
2158	NYSE	AMG	Thu, Jun 22, 2006	86.16	86.16	84.60	85.00
2157	NYSE	AMG	Wed, Jun 21, 2006	85.00	87.09	85.00	86.16
2156	NYSE	AMG	Tue, Jun 20, 2006	84.16	85.70	84.14	85.04
2155	NYSE	AMG	Mon, Jun 19, 2006	86.10	86.50	84.06	84.15
2154	NYSE	AMG	Fri, Jun 16, 2006	86.13	86.48	84.90	85.76
2153	NYSE	AMG	Thu, Jun 15, 2006	83.93	86.70	83.67	86.23
2152	NYSE	AMG	Wed, Jun 14, 2006	85.25	85.86	82.00	83.13
2151	NYSE	AMG	Tue, Jun 13, 2006	86.76	88.65	84.08	84.89
2150	NYSE	AMG	Mon, Jun 12, 2006	90.61	90.98	86.50	86.73
2149	NYSE	AMG	Fri, Jun 9, 2006	89.55	90.80	89.50	90.41
2148	NYSE	AMG	Thu, Jun 8, 2006	89.41	89.87	87.56	89.30
2147	NYSE	AMG	Wed, Jun 7, 2006	87.80	90.14	87.74	89.40
2146	NYSE	AMG	Tue, Jun 6, 2006	87.97	88.48	86.70	87.80
2145	NYSE	AMG	Mon, Jun 5, 2006	90.63	90.84	87.78	87.80
2144	NYSE	AMG	Fri, Jun 2, 2006	91.75	92.00	90.57	90.63
2143	NYSE	AMG	Thu, Jun 1, 2006	90.00	91.16	89.40	90.75
2142	NYSE	AMG	Wed, May 31, 2006	90.30	90.85	89.86	90.20
2141	NYSE	AMG	Tue, May 30, 2006	91.17	91.59	89.72	90.07
2140	NYSE	AMG	Fri, May 26, 2006	90.17	91.97	90.05	91.93
2139	NYSE	AMG	Thu, May 25, 2006	89.75	90.16	88.72	89.35
2138	NYSE	AMG	Wed, May 24, 2006	89.80	90.20	87.42	88.75
2137	NYSE	AMG	Tue, May 23, 2006	90.00	91.75	89.80	89.80
2136	NYSE	AMG	Mon, May 22, 2006	90.19	90.36	88.26	88.54
2135	NYSE	AMG	Fri, May 19, 2006	89.50	91.70	89.17	90.59
2134	NYSE	AMG	Thu, May 18, 2006	90.84	91.28	89.24	89.50
2133	NYSE	AMG	Wed, May 17, 2006	91.50	91.50	90.06	90.07
2132	NYSE	AMG	Tue, May 16, 2006	94.03	94.99	92.29	92.45
2131	NYSE	AMG	Mon, May 15, 2006	94.55	95.05	93.95	94.03
2130	NYSE	AMG	Fri, May 12, 2006	97.30	98.01	94.97	95.02
2129	NYSE	AMG	Thu, May 11, 2006	101.30	101.99	98.19	98.50
2128	NYSE	AMG	Wed, May 10, 2006	101.50	101.80	100.50	101.30
2127	NYSE	AMG	Tue, May 9, 2006	100.94	102.18	100.36	101.48
2126	NYSE	AMG	Mon, May 8, 2006	102.75	103.25	100.84	101.38
2125	NYSE	AMG	Fri, May 5, 2006	98.75	100.75	98.75	100.05
2124	NYSE	AMG	Thu, May 4, 2006	97.85	98.47	97.63	98.01
2123	NYSE	AMG	Wed, May 3, 2006	98.20	98.20	95.50	96.89
2122	NYSE	AMG	Tue, May 2, 2006	97.47	98.56	96.65	98.38
2121	NYSE	AMG	Mon, May 1, 2006	101.30	101.90	96.73	97.45
2120	NYSE	AMG	Fri, Apr 28, 2006	102.25	102.25	100.85	101.30
2119	NYSE	AMG	Thu, Apr 27, 2006	102.95	103.34	101.59	102.60
2118	NYSE	AMG	Wed, Apr 26, 2006	101.15	103.65	99.99	103.20
2117	NYSE	AMG	Tue, Apr 25, 2006	101.80	101.80	100.78	101.15
2116	NYSE	AMG	Mon, Apr 24, 2006	102.15	102.23	100.57	102.00
2115	NYSE	AMG	Fri, Apr 21, 2006	103.90	105.00	102.00	102.81
2114	NYSE	AMG	Thu, Apr 20, 2006	103.69	103.79	102.75	103.51
2113	NYSE	AMG	Wed, Apr 19, 2006	103.96	104.12	102.75	103.59
2112	NYSE	AMG	Tue, Apr 18, 2006	102.40	104.30	102.34	103.80
2111	NYSE	AMG	Mon, Apr 17, 2006	101.75	102.45	101.19	102.14
2110	NYSE	AMG	Thu, Apr 13, 2006	100.30	102.15	100.30	101.83
2109	NYSE	AMG	Wed, Apr 12, 2006	99.25	100.81	98.80	100.50
2108	NYSE	AMG	Tue, Apr 11, 2006	102.83	102.83	100.55	101.10
2107	NYSE	AMG	Mon, Apr 10, 2006	103.07	103.80	101.29	102.83
2106	NYSE	AMG	Fri, Apr 7, 2006	105.25	105.27	102.95	103.00
2105	NYSE	AMG	Thu, Apr 6, 2006	106.50	106.69	104.44	105.00
2104	NYSE	AMG	Wed, Apr 5, 2006	107.00	107.30	105.34	106.71
2103	NYSE	AMG	Tue, Apr 4, 2006	103.35	105.46	103.00	105.05
2102	NYSE	AMG	Mon, Apr 3, 2006	107.31	107.46	103.29	103.65
2101	NYSE	AMG	Fri, Mar 31, 2006	106.20	107.03	105.50	106.61
2100	NYSE	AMG	Thu, Mar 30, 2006	105.71	108.58	105.57	106.18
2099	NYSE	AMG	Wed, Mar 29, 2006	101.45	105.95	101.45	105.39
2098	NYSE	AMG	Tue, Mar 28, 2006	103.80	103.98	101.33	101.45
2097	NYSE	AMG	Mon, Mar 27, 2006	103.94	103.94	102.77	103.30
2096	NYSE	AMG	Fri, Mar 24, 2006	102.00	104.00	101.83	103.94
2095	NYSE	AMG	Thu, Mar 23, 2006	103.62	103.66	101.68	102.05
2094	NYSE	AMG	Wed, Mar 22, 2006	102.53	103.68	102.00	103.62
2093	NYSE	AMG	Tue, Mar 21, 2006	103.70	104.05	102.53	102.76
2092	NYSE	AMG	Mon, Mar 20, 2006	104.13	105.00	102.27	103.86
2091	NYSE	AMG	Fri, Mar 17, 2006	101.60	103.90	101.55	103.12
2090	NYSE	AMG	Thu, Mar 16, 2006	102.10	104.35	101.39	101.81
2089	NYSE	AMG	Wed, Mar 15, 2006	101.20	102.95	101.15	102.05
2088	NYSE	AMG	Tue, Mar 14, 2006	98.85	101.46	98.66	101.03
2087	NYSE	AMG	Mon, Mar 13, 2006	97.15	98.76	95.90	97.97
2086	NYSE	AMG	Fri, Mar 10, 2006	95.18	95.83	94.92	95.20
2085	NYSE	AMG	Thu, Mar 9, 2006	96.25	97.10	94.85	94.98
2084	NYSE	AMG	Wed, Mar 8, 2006	96.45	97.28	95.51	96.03
2083	NYSE	AMG	Tue, Mar 7, 2006	98.40	98.40	96.04	96.52
2082	NYSE	AMG	Mon, Mar 6, 2006	100.88	101.00	98.17	98.40
2081	NYSE	AMG	Fri, Mar 3, 2006	100.25	101.79	100.10	101.13
2080	NYSE	AMG	Thu, Mar 2, 2006	99.32	100.65	98.99	100.50
2079	NYSE	AMG	Wed, Mar 1, 2006	98.43	100.14	98.43	99.32
2078	NYSE	AMG	Tue, Feb 28, 2006	100.68	101.20	97.52	98.43
2077	NYSE	AMG	Mon, Feb 27, 2006	99.47	101.40	99.42	100.76
2076	NYSE	AMG	Fri, Feb 24, 2006	98.60	99.89	98.60	99.67
2075	NYSE	AMG	Thu, Feb 23, 2006	97.50	98.96	97.33	98.51
2074	NYSE	AMG	Wed, Feb 22, 2006	95.35	98.26	95.35	97.40
2073	NYSE	AMG	Tue, Feb 21, 2006	94.64	95.38	94.25	94.70
2072	NYSE	AMG	Fri, Feb 17, 2006	94.21	94.74	93.95	94.42
2071	NYSE	AMG	Thu, Feb 16, 2006	92.49	94.65	92.49	94.19
2070	NYSE	AMG	Wed, Feb 15, 2006	91.20	92.31	90.96	92.30
2069	NYSE	AMG	Tue, Feb 14, 2006	90.25	91.60	89.70	91.05
2068	NYSE	AMG	Mon, Feb 13, 2006	90.18	90.68	89.31	89.82
2067	NYSE	AMG	Fri, Feb 10, 2006	91.17	91.17	89.40	89.94
2066	NYSE	AMG	Thu, Feb 9, 2006	91.42	92.59	90.91	91.17
2065	NYSE	AMG	Wed, Feb 8, 2006	91.27	91.45	90.10	91.20
2064	NYSE	AMG	Tue, Feb 7, 2006	92.63	93.50	90.83	91.15
2063	NYSE	AMG	Mon, Feb 6, 2006	91.40	92.38	91.16	92.32
2062	NYSE	AMG	Fri, Feb 3, 2006	91.92	92.77	91.06	91.16
2061	NYSE	AMG	Thu, Feb 2, 2006	92.30	92.75	91.45	91.92
2060	NYSE	AMG	Wed, Feb 1, 2006	92.75	93.54	91.80	92.07
2059	NYSE	AMG	Tue, Jan 31, 2006	92.15	93.61	91.81	92.80
2058	NYSE	AMG	Mon, Jan 30, 2006	91.88	92.90	91.77	92.02
2057	NYSE	AMG	Fri, Jan 27, 2006	94.40	94.40	91.74	91.91
2056	NYSE	AMG	Thu, Jan 26, 2006	93.02	94.98	93.02	94.46
2055	NYSE	AMG	Wed, Jan 25, 2006	89.35	93.09	89.15	93.02
2054	NYSE	AMG	Tue, Jan 24, 2006	86.35	87.50	86.30	86.70
2053	NYSE	AMG	Mon, Jan 23, 2006	85.30	86.71	85.16	85.97
2052	NYSE	AMG	Fri, Jan 20, 2006	86.36	87.25	85.36	85.85
2051	NYSE	AMG	Thu, Jan 19, 2006	86.30	86.80	86.09	86.50
2050	NYSE	AMG	Wed, Jan 18, 2006	86.13	86.40	85.64	86.13
2049	NYSE	AMG	Tue, Jan 17, 2006	87.04	87.12	85.59	86.12
2048	NYSE	AMG	Fri, Jan 13, 2006	87.12	87.70	86.91	87.24
2047	NYSE	AMG	Thu, Jan 12, 2006	86.63	87.20	86.17	87.12
2046	NYSE	AMG	Wed, Jan 11, 2006	85.21	86.87	85.12	86.60
2045	NYSE	AMG	Tue, Jan 10, 2006	85.13	85.35	84.58	85.20
2044	NYSE	AMG	Mon, Jan 9, 2006	83.50	85.46	83.50	85.15
2043	NYSE	AMG	Fri, Jan 6, 2006	82.78	83.91	82.78	83.62
2042	NYSE	AMG	Thu, Jan 5, 2006	83.11	83.11	81.62	82.38
2041	NYSE	AMG	Wed, Jan 4, 2006	82.43	83.26	82.29	83.00
2040	NYSE	AMG	Tue, Jan 3, 2006	80.75	82.43	79.58	82.43
2039	NYSE	AMG	Fri, Dec 30, 2005	80.94	80.94	79.65	80.25
2038	NYSE	AMG	Thu, Dec 29, 2005	80.46	81.91	80.30	80.90
2037	NYSE	AMG	Wed, Dec 28, 2005	80.15	80.55	79.82	80.35
2036	NYSE	AMG	Tue, Dec 27, 2005	80.88	81.25	79.96	80.01
2035	NYSE	AMG	Fri, Dec 23, 2005	80.00	80.90	79.85	80.63
2034	NYSE	AMG	Thu, Dec 22, 2005	79.88	80.32	79.71	79.86
2033	NYSE	AMG	Wed, Dec 21, 2005	80.14	80.28	79.67	80.17
2032	NYSE	AMG	Tue, Dec 20, 2005	79.82	79.95	79.55	79.70
2031	NYSE	AMG	Mon, Dec 19, 2005	80.69	80.83	79.48	79.82
2030	NYSE	AMG	Fri, Dec 16, 2005	81.62	81.71	80.65	80.70
2029	NYSE	AMG	Thu, Dec 15, 2005	81.84	81.84	80.57	81.43
2028	NYSE	AMG	Wed, Dec 14, 2005	81.86	82.11	80.95	81.83
2027	NYSE	AMG	Tue, Dec 13, 2005	81.70	82.33	80.85	81.85
2026	NYSE	AMG	Mon, Dec 12, 2005	81.31	81.82	81.21	81.70
2025	NYSE	AMG	Fri, Dec 9, 2005	80.61	81.58	80.28	81.28
2024	NYSE	AMG	Thu, Dec 8, 2005	80.46	81.41	80.20	80.71
2023	NYSE	AMG	Wed, Dec 7, 2005	79.78	80.32	79.35	80.31
2022	NYSE	AMG	Tue, Dec 6, 2005	80.21	81.23	79.70	79.88
2021	NYSE	AMG	Mon, Dec 5, 2005	79.86	80.10	79.12	79.96
2020	NYSE	AMG	Fri, Dec 2, 2005	79.25	80.31	78.99	80.19
2019	NYSE	AMG	Thu, Dec 1, 2005	79.47	80.22	78.55	79.34
2018	NYSE	AMG	Wed, Nov 30, 2005	80.56	81.12	78.22	78.84
2017	NYSE	AMG	Tue, Nov 29, 2005	81.16	81.50	79.98	80.67
2016	NYSE	AMG	Mon, Nov 28, 2005	82.82	82.90	80.82	80.91
2015	NYSE	AMG	Fri, Nov 25, 2005	82.30	82.95	81.94	82.76
2014	NYSE	AMG	Wed, Nov 23, 2005	82.03	83.20	81.98	82.49
2013	NYSE	AMG	Tue, Nov 22, 2005	81.15	82.76	81.00	82.03
2012	NYSE	AMG	Mon, Nov 21, 2005	81.28	81.47	80.63	81.30
2011	NYSE	AMG	Fri, Nov 18, 2005	80.47	81.23	80.16	81.03
2010	NYSE	AMG	Thu, Nov 17, 2005	79.35	80.47	79.19	80.47
2009	NYSE	AMG	Wed, Nov 16, 2005	79.20	79.28	78.30	78.95
2008	NYSE	AMG	Tue, Nov 15, 2005	80.25	80.67	78.53	79.09
2007	NYSE	AMG	Mon, Nov 14, 2005	80.00	80.44	79.66	80.25
2006	NYSE	AMG	Fri, Nov 11, 2005	79.65	80.15	79.16	80.15
2005	NYSE	AMG	Thu, Nov 10, 2005	79.20	79.69	78.56	79.58
2004	NYSE	AMG	Wed, Nov 9, 2005	78.57	79.54	78.16	79.13
2003	NYSE	AMG	Tue, Nov 8, 2005	78.11	78.60	77.87	78.43
2002	NYSE	AMG	Mon, Nov 7, 2005	77.38	78.20	77.38	77.92
2001	NYSE	AMG	Fri, Nov 4, 2005	76.70	77.38	75.70	77.38
2000	NYSE	AMG	Thu, Nov 3, 2005	78.30	78.30	75.41	76.67
1999	NYSE	AMG	Wed, Nov 2, 2005	77.52	78.48	77.51	78.11
1998	NYSE	AMG	Tue, Nov 1, 2005	77.00	78.10	76.88	77.51
1997	NYSE	AMG	Mon, Oct 31, 2005	75.18	77.25	75.15	76.75
1996	NYSE	AMG	Fri, Oct 28, 2005	74.40	75.00	73.42	75.00
1995	NYSE	AMG	Thu, Oct 27, 2005	73.95	74.63	73.76	73.99
1994	NYSE	AMG	Wed, Oct 26, 2005	73.52	74.30	73.02	73.95
1993	NYSE	AMG	Tue, Oct 25, 2005	74.50	75.16	72.90	73.71
1992	NYSE	AMG	Mon, Oct 24, 2005	73.52	74.40	72.70	74.39
1991	NYSE	AMG	Fri, Oct 21, 2005	73.17	73.70	72.95	73.41
1990	NYSE	AMG	Thu, Oct 20, 2005	73.00	73.60	72.10	72.60
1989	NYSE	AMG	Wed, Oct 19, 2005	71.33	73.27	70.95	73.00
1988	NYSE	AMG	Tue, Oct 18, 2005	71.95	72.48	71.45	71.53
1987	NYSE	AMG	Mon, Oct 17, 2005	72.25	72.35	71.42	71.75
1986	NYSE	AMG	Fri, Oct 14, 2005	70.23	71.53	70.23	71.50
1985	NYSE	AMG	Thu, Oct 13, 2005	69.10	70.25	68.60	70.04
1984	NYSE	AMG	Wed, Oct 12, 2005	70.38	70.92	68.98	69.11
1983	NYSE	AMG	Tue, Oct 11, 2005	71.70	72.40	70.46	70.58
1982	NYSE	AMG	Mon, Oct 10, 2005	71.95	72.50	71.42	71.45
1981	NYSE	AMG	Fri, Oct 7, 2005	71.50	72.20	71.50	71.90
1980	NYSE	AMG	Thu, Oct 6, 2005	72.18	72.45	70.93	71.27
1979	NYSE	AMG	Wed, Oct 5, 2005	71.71	72.91	71.54	72.19
1978	NYSE	AMG	Tue, Oct 4, 2005	73.15	73.20	71.70	71.70
1977	NYSE	AMG	Mon, Oct 3, 2005	72.25	73.09	72.25	72.90
1976	NYSE	AMG	Fri, Sep 30, 2005	71.00	72.80	71.00	72.42
1975	NYSE	AMG	Thu, Sep 29, 2005	71.03	71.50	70.02	71.25
1974	NYSE	AMG	Wed, Sep 28, 2005	71.35	72.08	71.00	71.04
1973	NYSE	AMG	Tue, Sep 27, 2005	71.00	71.33	70.97	71.17
1972	NYSE	AMG	Mon, Sep 26, 2005	72.00	72.00	71.01	71.43
1971	NYSE	AMG	Fri, Sep 23, 2005	71.67	72.25	71.16	72.00
1970	NYSE	AMG	Thu, Sep 22, 2005	72.00	72.05	70.78	71.91
1969	NYSE	AMG	Wed, Sep 21, 2005	73.35	73.35	71.84	71.84
1968	NYSE	AMG	Tue, Sep 20, 2005	73.70	74.40	73.42	73.47
1967	NYSE	AMG	Mon, Sep 19, 2005	73.65	73.85	73.05	73.57
1966	NYSE	AMG	Fri, Sep 16, 2005	72.60	73.97	72.47	73.77
1965	NYSE	AMG	Thu, Sep 15, 2005	72.54	72.67	71.91	72.60
1964	NYSE	AMG	Wed, Sep 14, 2005	73.05	73.27	72.35	72.56
1963	NYSE	AMG	Tue, Sep 13, 2005	73.18	73.23	72.73	72.93
1962	NYSE	AMG	Mon, Sep 12, 2005	73.15	73.52	72.95	73.31
1961	NYSE	AMG	Fri, Sep 9, 2005	73.15	73.27	72.92	73.15
1960	NYSE	AMG	Thu, Sep 8, 2005	73.60	73.61	73.01	73.10
1959	NYSE	AMG	Wed, Sep 7, 2005	74.43	74.43	72.01	73.97
1958	NYSE	AMG	Tue, Sep 6, 2005	73.75	74.84	73.51	74.58
1957	NYSE	AMG	Fri, Sep 2, 2005	73.59	73.80	73.10	73.50
1956	NYSE	AMG	Thu, Sep 1, 2005	72.95	73.76	72.50	73.55
1955	NYSE	AMG	Wed, Aug 31, 2005	71.85	72.61	71.83	72.61
1954	NYSE	AMG	Tue, Aug 30, 2005	72.00	72.01	71.27	72.01
1953	NYSE	AMG	Mon, Aug 29, 2005	71.83	72.00	71.47	72.00
1952	NYSE	AMG	Fri, Aug 26, 2005	71.90	72.00	71.23	71.82
1951	NYSE	AMG	Thu, Aug 25, 2005	71.63	72.36	71.39	72.07
1950	NYSE	AMG	Wed, Aug 24, 2005	71.95	72.27	71.36	71.62
1949	NYSE	AMG	Tue, Aug 23, 2005	71.10	72.02	71.10	71.81
1948	NYSE	AMG	Mon, Aug 22, 2005	71.00	71.59	70.90	71.25
1947	NYSE	AMG	Fri, Aug 19, 2005	70.60	70.95	70.46	70.87
1946	NYSE	AMG	Thu, Aug 18, 2005	71.40	71.40	70.43	70.63
1945	NYSE	AMG	Wed, Aug 17, 2005	70.98	71.78	70.71	71.53
1944	NYSE	AMG	Tue, Aug 16, 2005	72.27	72.28	70.80	70.95
1943	NYSE	AMG	Mon, Aug 15, 2005	72.00	72.47	71.55	72.29
1942	NYSE	AMG	Fri, Aug 12, 2005	72.18	72.18	71.66	71.97
1941	NYSE	AMG	Thu, Aug 11, 2005	71.50	72.22	71.31	72.19
1940	NYSE	AMG	Wed, Aug 10, 2005	71.46	72.34	71.46	71.55
1939	NYSE	AMG	Tue, Aug 9, 2005	70.35	71.23	70.35	71.21
1938	NYSE	AMG	Mon, Aug 8, 2005	71.03	71.68	70.15	70.19
1937	NYSE	AMG	Fri, Aug 5, 2005	71.76	71.77	70.66	71.00
1936	NYSE	AMG	Thu, Aug 4, 2005	72.38	72.44	71.76	71.76
1935	NYSE	AMG	Wed, Aug 3, 2005	72.51	72.60	72.20	72.37
1934	NYSE	AMG	Tue, Aug 2, 2005	72.12	72.95	72.00	72.71
1933	NYSE	AMG	Mon, Aug 1, 2005	71.45	72.25	71.32	72.12
1932	NYSE	AMG	Fri, Jul 29, 2005	71.41	71.63	71.11	71.30
1931	NYSE	AMG	Thu, Jul 28, 2005	71.24	71.86	71.00	71.55
1930	NYSE	AMG	Wed, Jul 27, 2005	71.60	71.90	70.43	71.15
1929	NYSE	AMG	Tue, Jul 26, 2005	71.75	71.91	71.34	71.75
1928	NYSE	AMG	Mon, Jul 25, 2005	72.40	72.60	71.40	71.89
1927	NYSE	AMG	Fri, Jul 22, 2005	72.92	72.92	71.68	72.32
1926	NYSE	AMG	Thu, Jul 21, 2005	73.40	73.50	72.68	72.89
1925	NYSE	AMG	Wed, Jul 20, 2005	72.40	73.70	72.12	73.56
1924	NYSE	AMG	Tue, Jul 19, 2005	72.00	72.65	71.99	72.60
1923	NYSE	AMG	Mon, Jul 18, 2005	71.90	72.06	71.43	71.89
1922	NYSE	AMG	Fri, Jul 15, 2005	72.38	73.25	71.71	71.95
1921	NYSE	AMG	Thu, Jul 14, 2005	72.24	73.00	72.24	72.63
1920	NYSE	AMG	Wed, Jul 13, 2005	72.00	72.28	71.60	71.99
1919	NYSE	AMG	Tue, Jul 12, 2005	71.78	72.39	71.50	72.21
1918	NYSE	AMG	Mon, Jul 11, 2005	70.60	71.90	70.60	71.75
1917	NYSE	AMG	Fri, Jul 8, 2005	70.00	70.79	69.55	70.40
1916	NYSE	AMG	Thu, Jul 7, 2005	68.50	70.19	68.45	70.09
1915	NYSE	AMG	Wed, Jul 6, 2005	70.00	70.09	69.43	69.61
1914	NYSE	AMG	Tue, Jul 5, 2005	69.20	69.99	69.18	69.95
1913	NYSE	AMG	Fri, Jul 1, 2005	68.40	69.42	68.40	69.42
1912	NYSE	AMG	Thu, Jun 30, 2005	69.25	69.30	68.32	68.33
1911	NYSE	AMG	Wed, Jun 29, 2005	68.95	69.19	68.48	69.01
1910	NYSE	AMG	Tue, Jun 28, 2005	67.30	69.08	67.30	69.08
1909	NYSE	AMG	Mon, Jun 27, 2005	67.15	67.45	66.96	67.30
1908	NYSE	AMG	Fri, Jun 24, 2005	64.90	67.50	64.88	67.45
1907	NYSE	AMG	Thu, Jun 23, 2005	65.95	65.95	64.85	64.90
1906	NYSE	AMG	Wed, Jun 22, 2005	65.80	66.20	65.45	65.87
1905	NYSE	AMG	Tue, Jun 21, 2005	66.40	66.75	65.60	65.72
1904	NYSE	AMG	Mon, Jun 20, 2005	67.10	67.10	66.15	66.45
1903	NYSE	AMG	Fri, Jun 17, 2005	66.90	67.20	66.35	67.20
1902	NYSE	AMG	Thu, Jun 16, 2005	66.63	66.93	66.39	66.90
1901	NYSE	AMG	Wed, Jun 15, 2005	67.20	67.22	66.39	66.62
1900	NYSE	AMG	Tue, Jun 14, 2005	66.98	67.33	66.70	67.03
1899	NYSE	AMG	Mon, Jun 13, 2005	67.20	67.50	66.84	66.98
1898	NYSE	AMG	Fri, Jun 10, 2005	67.20	67.45	67.05	67.18
1897	NYSE	AMG	Thu, Jun 9, 2005	66.48	67.57	66.14	67.25
1896	NYSE	AMG	Wed, Jun 8, 2005	67.21	67.40	66.37	66.40
1895	NYSE	AMG	Tue, Jun 7, 2005	67.70	68.00	67.12	67.21
1894	NYSE	AMG	Mon, Jun 6, 2005	67.17	67.62	66.97	67.60
1893	NYSE	AMG	Fri, Jun 3, 2005	67.30	67.68	66.93	67.16
1892	NYSE	AMG	Thu, Jun 2, 2005	66.97	67.33	66.70	67.29
1891	NYSE	AMG	Wed, Jun 1, 2005	66.45	67.48	66.40	67.08
1890	NYSE	AMG	Tue, May 31, 2005	66.24	66.95	65.95	66.70
1889	NYSE	AMG	Fri, May 27, 2005	66.30	66.40	66.05	66.25
1888	NYSE	AMG	Thu, May 26, 2005	65.45	66.34	65.45	66.16
1887	NYSE	AMG	Wed, May 25, 2005	66.00	66.03	65.25	65.45
1886	NYSE	AMG	Tue, May 24, 2005	65.25	66.10	64.85	65.99
1885	NYSE	AMG	Mon, May 23, 2005	64.85	65.38	64.69	65.25
1884	NYSE	AMG	Fri, May 20, 2005	64.89	65.09	64.34	64.95
1883	NYSE	AMG	Thu, May 19, 2005	64.80	65.25	64.50	64.96
1882	NYSE	AMG	Wed, May 18, 2005	63.40	65.05	63.40	64.90
1881	NYSE	AMG	Tue, May 17, 2005	63.05	63.26	61.96	63.19
1880	NYSE	AMG	Mon, May 16, 2005	61.50	63.30	61.46	63.30
1879	NYSE	AMG	Fri, May 13, 2005	61.97	62.00	61.05	61.56
1878	NYSE	AMG	Thu, May 12, 2005	62.81	63.41	61.79	61.84
1877	NYSE	AMG	Wed, May 11, 2005	62.91	63.02	62.40	62.81
1876	NYSE	AMG	Tue, May 10, 2005	63.25	63.25	62.55	62.81
1875	NYSE	AMG	Mon, May 9, 2005	62.96	63.45	62.70	63.40
1874	NYSE	AMG	Fri, May 6, 2005	63.75	63.78	62.83	62.96
1873	NYSE	AMG	Thu, May 5, 2005	64.10	64.17	62.90	63.60
1872	NYSE	AMG	Wed, May 4, 2005	62.20	64.22	62.20	64.19
1871	NYSE	AMG	Tue, May 3, 2005	62.65	62.95	61.62	62.00
1870	NYSE	AMG	Mon, May 2, 2005	62.68	62.75	62.10	62.54
1869	NYSE	AMG	Fri, Apr 29, 2005	61.95	62.58	61.71	62.53
1868	NYSE	AMG	Thu, Apr 28, 2005	62.46	62.46	61.70	61.70
1867	NYSE	AMG	Wed, Apr 27, 2005	62.25	62.82	61.13	62.45
1866	NYSE	AMG	Tue, Apr 26, 2005	61.75	63.05	61.75	62.25
1865	NYSE	AMG	Mon, Apr 25, 2005	61.33	62.99	61.20	62.55
1864	NYSE	AMG	Fri, Apr 22, 2005	61.20	62.01	60.84	61.08
1863	NYSE	AMG	Thu, Apr 21, 2005	58.94	60.12	58.52	60.03
1862	NYSE	AMG	Wed, Apr 20, 2005	59.50	59.60	58.67	58.69
1861	NYSE	AMG	Tue, Apr 19, 2005	60.35	61.70	59.20	59.47
1860	NYSE	AMG	Mon, Apr 18, 2005	57.22	58.42	57.22	58.17
1859	NYSE	AMG	Fri, Apr 15, 2005	58.30	58.49	57.08	57.08
1858	NYSE	AMG	Thu, Apr 14, 2005	58.65	59.05	58.25	58.44
1857	NYSE	AMG	Wed, Apr 13, 2005	60.25	60.25	58.00	58.31
1856	NYSE	AMG	Tue, Apr 12, 2005	60.30	60.40	58.71	60.10
1855	NYSE	AMG	Mon, Apr 11, 2005	61.40	61.46	60.24	60.41
1854	NYSE	AMG	Fri, Apr 8, 2005	61.76	61.77	61.19	61.36
1853	NYSE	AMG	Thu, Apr 7, 2005	61.71	61.92	61.38	61.75
1852	NYSE	AMG	Wed, Apr 6, 2005	62.63	62.63	61.61	61.70
1851	NYSE	AMG	Tue, Apr 5, 2005	62.77	63.14	62.50	62.63
1850	NYSE	AMG	Mon, Apr 4, 2005	61.59	63.01	61.20	62.77
1849	NYSE	AMG	Fri, Apr 1, 2005	62.28	62.95	61.25	61.59
1848	NYSE	AMG	Thu, Mar 31, 2005	60.83	62.11	60.77	62.03
1847	NYSE	AMG	Wed, Mar 30, 2005	60.07	60.94	60.00	60.94
1846	NYSE	AMG	Tue, Mar 29, 2005	61.15	61.16	59.82	59.82
1845	NYSE	AMG	Mon, Mar 28, 2005	61.90	62.05	60.90	61.15
1844	NYSE	AMG	Thu, Mar 24, 2005	61.50	62.66	61.50	61.85
1843	NYSE	AMG	Wed, Mar 23, 2005	61.95	61.98	61.21	61.62
1842	NYSE	AMG	Tue, Mar 22, 2005	63.05	63.22	62.20	62.26
1841	NYSE	AMG	Mon, Mar 21, 2005	64.20	64.30	63.03	63.25
1840	NYSE	AMG	Fri, Mar 18, 2005	64.68	64.70	64.07	64.31
1839	NYSE	AMG	Thu, Mar 17, 2005	64.66	64.89	64.10	64.57
1838	NYSE	AMG	Wed, Mar 16, 2005	64.85	64.85	64.37	64.65
1837	NYSE	AMG	Tue, Mar 15, 2005	64.90	65.68	64.50	65.00
1836	NYSE	AMG	Mon, Mar 14, 2005	64.55	64.75	64.46	64.65
1835	NYSE	AMG	Fri, Mar 11, 2005	65.63	65.65	64.45	64.55
1834	NYSE	AMG	Thu, Mar 10, 2005	65.49	65.65	65.02	65.50
1833	NYSE	AMG	Wed, Mar 9, 2005	65.86	65.90	65.37	65.44
1832	NYSE	AMG	Tue, Mar 8, 2005	65.85	66.22	65.78	65.86
1831	NYSE	AMG	Mon, Mar 7, 2005	66.18	66.36	65.64	65.94
1830	NYSE	AMG	Fri, Mar 4, 2005	65.55	66.63	65.50	66.18
1829	NYSE	AMG	Thu, Mar 3, 2005	65.70	65.90	64.65	65.35
1828	NYSE	AMG	Wed, Mar 2, 2005	65.95	66.25	65.60	65.68
1827	NYSE	AMG	Tue, Mar 1, 2005	64.80	66.15	64.77	66.02
1826	NYSE	AMG	Mon, Feb 28, 2005	64.20	65.00	64.00	64.76
1825	NYSE	AMG	Fri, Feb 25, 2005	63.15	64.25	63.15	64.17
1824	NYSE	AMG	Thu, Feb 24, 2005	63.87	63.87	63.30	63.60
1823	NYSE	AMG	Wed, Feb 23, 2005	64.20	64.20	63.72	63.86
1822	NYSE	AMG	Tue, Feb 22, 2005	64.75	65.35	63.62	63.69
1821	NYSE	AMG	Fri, Feb 18, 2005	65.34	65.53	64.47	64.85
1820	NYSE	AMG	Thu, Feb 17, 2005	65.30	65.71	65.26	65.33
1819	NYSE	AMG	Wed, Feb 16, 2005	65.46	65.46	65.00	65.21
1818	NYSE	AMG	Tue, Feb 15, 2005	65.45	65.88	65.12	65.46
1817	NYSE	AMG	Mon, Feb 14, 2005	65.60	65.90	65.28	65.42
1816	NYSE	AMG	Fri, Feb 11, 2005	64.60	65.84	64.34	65.77
1815	NYSE	AMG	Thu, Feb 10, 2005	64.25	64.72	64.25	64.65
1814	NYSE	AMG	Wed, Feb 9, 2005	64.75	64.93	64.18	64.25
1813	NYSE	AMG	Tue, Feb 8, 2005	64.15	64.55	64.05	64.50
1812	NYSE	AMG	Mon, Feb 7, 2005	64.35	64.71	63.94	64.00
1811	NYSE	AMG	Fri, Feb 4, 2005	63.90	64.69	63.75	64.60
1810	NYSE	AMG	Thu, Feb 3, 2005	64.20	64.25	63.54	63.76
1809	NYSE	AMG	Wed, Feb 2, 2005	64.10	64.60	63.92	64.16
1808	NYSE	AMG	Tue, Feb 1, 2005	63.42	64.52	63.18	64.24
1807	NYSE	AMG	Mon, Jan 31, 2005	63.05	63.72	63.05	63.41
1806	NYSE	AMG	Fri, Jan 28, 2005	62.75	63.80	62.04	62.56
1805	NYSE	AMG	Thu, Jan 27, 2005	63.05	63.77	62.63	63.31
1804	NYSE	AMG	Wed, Jan 26, 2005	61.30	62.40	60.85	62.31
1803	NYSE	AMG	Tue, Jan 25, 2005	60.33	60.97	60.29	60.70
1802	NYSE	AMG	Mon, Jan 24, 2005	60.94	61.36	60.25	60.34
1801	NYSE	AMG	Fri, Jan 21, 2005	61.55	61.69	60.73	60.84
1800	NYSE	AMG	Thu, Jan 20, 2005	62.02	62.02	60.90	61.55
1799	NYSE	AMG	Wed, Jan 19, 2005	62.75	62.92	62.00	62.17
1798	NYSE	AMG	Tue, Jan 18, 2005	62.81	62.92	62.39	62.56
1797	NYSE	AMG	Fri, Jan 14, 2005	62.70	63.04	62.59	62.91
1796	NYSE	AMG	Thu, Jan 13, 2005	63.10	63.26	62.52	62.64
1795	NYSE	AMG	Wed, Jan 12, 2005	63.55	63.67	62.56	63.10
1794	NYSE	AMG	Tue, Jan 11, 2005	64.27	64.40	63.69	63.75
1793	NYSE	AMG	Mon, Jan 10, 2005	64.30	64.77	64.00	64.27
1792	NYSE	AMG	Fri, Jan 7, 2005	64.60	64.92	64.28	64.37
1791	NYSE	AMG	Thu, Jan 6, 2005	64.26	64.75	64.24	64.45
1790	NYSE	AMG	Wed, Jan 5, 2005	65.75	65.75	64.22	64.25
1789	NYSE	AMG	Tue, Jan 4, 2005	66.86	67.08	65.25	65.79
1788	NYSE	AMG	Mon, Jan 3, 2005	67.40	68.09	66.71	66.86
1787	NYSE	AMG	Fri, Dec 31, 2004	67.86	67.92	67.66	67.74
1786	NYSE	AMG	Thu, Dec 30, 2004	67.38	67.72	67.35	67.61
1785	NYSE	AMG	Wed, Dec 29, 2004	66.82	67.18	66.62	67.13
1784	NYSE	AMG	Tue, Dec 28, 2004	66.11	66.82	66.11	66.82
1783	NYSE	AMG	Mon, Dec 27, 2004	67.00	67.06	65.96	66.10
1782	NYSE	AMG	Thu, Dec 23, 2004	67.35	67.35	66.76	66.92
1781	NYSE	AMG	Wed, Dec 22, 2004	67.30	67.64	66.60	67.40
1780	NYSE	AMG	Tue, Dec 21, 2004	65.80	66.30	65.55	66.26
1779	NYSE	AMG	Mon, Dec 20, 2004	65.75	66.25	65.49	65.66
1778	NYSE	AMG	Fri, Dec 17, 2004	66.45	66.49	65.55	65.55
1777	NYSE	AMG	Thu, Dec 16, 2004	66.35	66.67	66.24	66.45
1776	NYSE	AMG	Wed, Dec 15, 2004	66.50	66.85	66.03	66.50
1775	NYSE	AMG	Tue, Dec 14, 2004	65.25	66.84	65.19	66.67
1774	NYSE	AMG	Mon, Dec 13, 2004	65.50	65.85	65.50	65.58
1773	NYSE	AMG	Fri, Dec 10, 2004	63.95	65.80	63.91	65.34
1772	NYSE	AMG	Thu, Dec 9, 2004	63.76	64.15	63.49	64.00
1771	NYSE	AMG	Wed, Dec 8, 2004	63.44	63.87	63.36	63.83
1770	NYSE	AMG	Tue, Dec 7, 2004	64.00	64.42	63.35	63.39
1769	NYSE	AMG	Mon, Dec 6, 2004	63.90	64.34	63.84	64.00
1768	NYSE	AMG	Fri, Dec 3, 2004	64.51	64.96	64.14	64.25
1767	NYSE	AMG	Thu, Dec 2, 2004	64.60	64.83	64.32	64.50
1766	NYSE	AMG	Wed, Dec 1, 2004	63.35	64.60	63.27	64.44
1765	NYSE	AMG	Tue, Nov 30, 2004	62.71	63.63	62.60	63.38
1764	NYSE	AMG	Mon, Nov 29, 2004	63.20	63.57	62.35	62.71
1763	NYSE	AMG	Fri, Nov 26, 2004	61.69	61.95	61.60	61.81
1762	NYSE	AMG	Wed, Nov 24, 2004	60.69	61.65	60.69	61.51
1761	NYSE	AMG	Tue, Nov 23, 2004	59.57	60.75	59.50	60.65
1760	NYSE	AMG	Mon, Nov 22, 2004	58.12	60.10	58.10	59.57
1759	NYSE	AMG	Fri, Nov 19, 2004	59.20	59.26	58.06	58.32
1758	NYSE	AMG	Thu, Nov 18, 2004	59.56	59.65	59.20	59.25
1757	NYSE	AMG	Wed, Nov 17, 2004	58.85	60.05	58.85	59.52
1756	NYSE	AMG	Tue, Nov 16, 2004	59.30	59.33	58.62	58.72
1755	NYSE	AMG	Mon, Nov 15, 2004	58.70	59.53	58.66	59.31
1754	NYSE	AMG	Fri, Nov 12, 2004	60.15	60.16	59.71	59.79
1753	NYSE	AMG	Thu, Nov 11, 2004	59.64	60.58	59.64	60.25
1752	NYSE	AMG	Wed, Nov 10, 2004	59.47	60.20	59.05	59.61
1751	NYSE	AMG	Tue, Nov 9, 2004	58.65	60.03	58.60	59.52
1750	NYSE	AMG	Mon, Nov 8, 2004	58.35	59.00	58.30	58.53
1749	NYSE	AMG	Fri, Nov 5, 2004	57.60	58.38	57.57	58.35
1748	NYSE	AMG	Thu, Nov 4, 2004	57.10	57.68	56.86	57.42
1747	NYSE	AMG	Wed, Nov 3, 2004	57.25	57.90	56.89	57.10
1746	NYSE	AMG	Tue, Nov 2, 2004	56.09	57.35	56.09	56.71
1745	NYSE	AMG	Mon, Nov 1, 2004	55.59	56.40	55.52	56.09
1744	NYSE	AMG	Fri, Oct 29, 2004	55.40	56.05	55.22	55.84
1743	NYSE	AMG	Thu, Oct 28, 2004	55.26	55.58	54.92	55.30
1742	NYSE	AMG	Wed, Oct 27, 2004	54.85	55.27	54.15	55.26
1741	NYSE	AMG	Tue, Oct 26, 2004	53.75	55.19	53.75	54.85
1740	NYSE	AMG	Mon, Oct 25, 2004	54.80	55.01	53.50	53.85
1739	NYSE	AMG	Fri, Oct 22, 2004	55.08	55.87	55.03	55.04
1738	NYSE	AMG	Thu, Oct 21, 2004	55.05	55.58	54.95	55.18
1737	NYSE	AMG	Wed, Oct 20, 2004	54.68	55.34	54.55	55.00
1736	NYSE	AMG	Tue, Oct 19, 2004	55.40	55.88	54.80	54.81
1735	NYSE	AMG	Mon, Oct 18, 2004	55.73	55.73	54.90	55.15
1734	NYSE	AMG	Fri, Oct 15, 2004	55.12	55.96	55.12	55.93
1733	NYSE	AMG	Thu, Oct 14, 2004	54.20	55.64	54.11	55.12
1732	NYSE	AMG	Wed, Oct 13, 2004	54.24	54.39	53.90	54.20
1731	NYSE	AMG	Tue, Oct 12, 2004	54.10	54.67	53.57	54.20
1730	NYSE	AMG	Mon, Oct 11, 2004	54.50	54.70	54.23	54.30
1729	NYSE	AMG	Fri, Oct 8, 2004	54.89	55.07	54.38	54.50
1728	NYSE	AMG	Thu, Oct 7, 2004	55.00	55.08	54.70	54.90
1727	NYSE	AMG	Wed, Oct 6, 2004	54.33	55.11	54.20	55.09
1726	NYSE	AMG	Tue, Oct 5, 2004	54.49	54.60	54.13	54.32
1725	NYSE	AMG	Mon, Oct 4, 2004	54.15	54.58	54.15	54.39
1724	NYSE	AMG	Fri, Oct 1, 2004	53.70	54.18	53.64	53.99
1723	NYSE	AMG	Thu, Sep 30, 2004	53.60	53.94	53.35	53.54
1722	NYSE	AMG	Wed, Sep 29, 2004	53.20	53.89	53.15	53.75
1721	NYSE	AMG	Tue, Sep 28, 2004	53.05	53.25	52.70	53.14
1720	NYSE	AMG	Mon, Sep 27, 2004	53.68	53.71	53.05	53.05
1719	NYSE	AMG	Fri, Sep 24, 2004	53.58	54.18	53.45	53.88
1718	NYSE	AMG	Thu, Sep 23, 2004	53.50	54.00	53.05	53.78
1717	NYSE	AMG	Wed, Sep 22, 2004	54.41	54.41	53.35	53.41
1716	NYSE	AMG	Tue, Sep 21, 2004	53.47	54.47	53.40	54.40
1715	NYSE	AMG	Mon, Sep 20, 2004	53.28	53.45	52.96	53.22
1714	NYSE	AMG	Fri, Sep 17, 2004	54.40	54.40	53.31	53.38
1713	NYSE	AMG	Thu, Sep 16, 2004	52.56	54.22	52.54	53.99
1712	NYSE	AMG	Wed, Sep 15, 2004	51.97	52.68	51.51	52.31
1711	NYSE	AMG	Tue, Sep 14, 2004	51.74	52.20	51.60	51.96
1710	NYSE	AMG	Mon, Sep 13, 2004	51.88	52.25	51.58	51.74
1709	NYSE	AMG	Fri, Sep 10, 2004	50.05	51.88	49.65	51.88
1708	NYSE	AMG	Thu, Sep 9, 2004	50.15	50.24	49.40	50.01
1707	NYSE	AMG	Wed, Sep 8, 2004	50.15	50.23	49.85	50.11
1706	NYSE	AMG	Tue, Sep 7, 2004	48.99	50.12	48.96	50.02
1705	NYSE	AMG	Fri, Sep 3, 2004	49.58	50.00	49.07	49.13
1704	NYSE	AMG	Thu, Sep 2, 2004	48.96	49.80	48.71	49.80
1703	NYSE	AMG	Wed, Sep 1, 2004	49.00	49.72	48.58	48.86
1702	NYSE	AMG	Tue, Aug 31, 2004	48.50	49.07	48.40	49.05
1701	NYSE	AMG	Mon, Aug 30, 2004	48.87	48.87	48.30	48.56
1700	NYSE	AMG	Fri, Aug 27, 2004	48.70	49.13	48.47	48.87
1699	NYSE	AMG	Thu, Aug 26, 2004	48.23	48.90	48.05	48.81
1698	NYSE	AMG	Wed, Aug 25, 2004	47.15	48.30	47.00	48.23
1697	NYSE	AMG	Tue, Aug 24, 2004	46.93	47.35	46.90	47.22
1696	NYSE	AMG	Mon, Aug 23, 2004	46.96	47.28	46.52	46.86
1695	NYSE	AMG	Fri, Aug 20, 2004	45.90	46.99	45.70	46.86
1694	NYSE	AMG	Thu, Aug 19, 2004	45.83	46.01	45.46	45.78
1693	NYSE	AMG	Wed, Aug 18, 2004	45.55	45.95	45.18	45.83
1692	NYSE	AMG	Tue, Aug 17, 2004	45.20	46.00	45.20	45.75
1691	NYSE	AMG	Mon, Aug 16, 2004	43.95	45.24	43.85	45.20
1690	NYSE	AMG	Fri, Aug 13, 2004	43.84	44.25	43.77	43.95
1689	NYSE	AMG	Thu, Aug 12, 2004	43.80	44.10	43.55	43.62
1688	NYSE	AMG	Wed, Aug 11, 2004	43.90	44.38	43.35	44.05
1687	NYSE	AMG	Tue, Aug 10, 2004	43.46	44.13	43.46	44.13
1686	NYSE	AMG	Mon, Aug 9, 2004	44.11	44.23	43.20	43.35
1685	NYSE	AMG	Fri, Aug 6, 2004	44.80	44.85	43.79	43.98
1684	NYSE	AMG	Thu, Aug 5, 2004	45.96	46.00	45.00	45.01
1683	NYSE	AMG	Wed, Aug 4, 2004	45.30	45.90	45.01	45.85
1682	NYSE	AMG	Tue, Aug 3, 2004	45.98	46.05	45.31	45.41
1681	NYSE	AMG	Mon, Aug 2, 2004	45.75	46.16	45.50	45.97
1680	NYSE	AMG	Fri, Jul 30, 2004	45.63	45.92	44.95	45.91
1679	NYSE	AMG	Thu, Jul 29, 2004	45.92	46.13	45.04	45.62
1678	NYSE	AMG	Wed, Jul 28, 2004	45.40	46.24	45.05	45.81
1677	NYSE	AMG	Tue, Jul 27, 2004	44.80	45.48	44.50	45.27
1676	NYSE	AMG	Mon, Jul 26, 2004	45.50	45.57	44.12	44.70
1675	NYSE	AMG	Fri, Jul 23, 2004	45.38	45.64	45.02	45.38
1674	NYSE	AMG	Thu, Jul 22, 2004	45.41	45.70	44.38	45.37
1673	NYSE	AMG	Wed, Jul 21, 2004	46.66	47.00	45.40	45.40
1672	NYSE	AMG	Tue, Jul 20, 2004	45.58	46.76	45.33	46.76
1671	NYSE	AMG	Mon, Jul 19, 2004	46.11	46.28	45.29	45.57
1670	NYSE	AMG	Fri, Jul 16, 2004	46.79	46.97	46.10	46.11
1669	NYSE	AMG	Thu, Jul 15, 2004	47.20	47.42	46.59	46.67
1668	NYSE	AMG	Wed, Jul 14, 2004	47.14	47.84	46.90	47.10
1667	NYSE	AMG	Tue, Jul 13, 2004	47.05	47.48	47.00	47.24
1666	NYSE	AMG	Mon, Jul 12, 2004	47.25	47.25	46.59	47.14
1665	NYSE	AMG	Fri, Jul 9, 2004	47.15	47.45	47.12	47.28
1664	NYSE	AMG	Thu, Jul 8, 2004	47.10	47.32	46.67	47.15
1663	NYSE	AMG	Wed, Jul 7, 2004	48.38	48.38	46.50	47.17
1662	NYSE	AMG	Tue, Jul 6, 2004	49.15	49.23	48.32	48.38
1661	NYSE	AMG	Fri, Jul 2, 2004	49.88	50.00	49.56	49.62
1660	NYSE	AMG	Thu, Jul 1, 2004	50.40	50.67	49.74	49.87
1659	NYSE	AMG	Wed, Jun 30, 2004	50.58	50.92	50.31	50.37
1658	NYSE	AMG	Tue, Jun 29, 2004	50.35	50.73	50.28	50.52
1657	NYSE	AMG	Mon, Jun 28, 2004	50.85	50.90	50.25	50.50
1656	NYSE	AMG	Fri, Jun 25, 2004	50.50	51.11	50.40	50.85
1655	NYSE	AMG	Thu, Jun 24, 2004	50.95	51.15	50.47	50.50
1654	NYSE	AMG	Wed, Jun 23, 2004	50.72	50.91	50.27	50.91
1653	NYSE	AMG	Tue, Jun 22, 2004	50.15	50.83	49.97	50.83
1652	NYSE	AMG	Mon, Jun 21, 2004	50.89	50.99	50.09	50.18
1651	NYSE	AMG	Fri, Jun 18, 2004	49.95	51.12	49.85	50.90
1650	NYSE	AMG	Thu, Jun 17, 2004	50.40	50.40	49.46	49.83
1649	NYSE	AMG	Wed, Jun 16, 2004	50.00	50.55	49.76	50.30
1648	NYSE	AMG	Tue, Jun 15, 2004	50.16	50.70	50.00	50.04
1647	NYSE	AMG	Mon, Jun 14, 2004	50.75	50.75	49.95	50.08
1646	NYSE	AMG	Thu, Jun 10, 2004	50.71	51.10	50.68	50.91
1645	NYSE	AMG	Wed, Jun 9, 2004	50.43	50.92	50.23	50.81
1644	NYSE	AMG	Tue, Jun 8, 2004	50.21	50.60	49.68	50.43
1643	NYSE	AMG	Mon, Jun 7, 2004	48.85	50.34	48.80	50.21
1642	NYSE	AMG	Fri, Jun 4, 2004	48.26	48.80	48.22	48.60
1641	NYSE	AMG	Thu, Jun 3, 2004	48.44	48.70	48.01	48.01
1640	NYSE	AMG	Wed, Jun 2, 2004	48.80	48.90	48.35	48.59
1639	NYSE	AMG	Tue, Jun 1, 2004	48.95	48.95	48.25	48.55
1638	NYSE	AMG	Fri, May 28, 2004	49.00	49.10	48.55	48.75
1637	NYSE	AMG	Thu, May 27, 2004	48.90	49.15	48.50	49.12
1636	NYSE	AMG	Wed, May 26, 2004	48.78	48.99	47.91	48.60
1635	NYSE	AMG	Tue, May 25, 2004	47.63	48.88	47.50	48.88
1634	NYSE	AMG	Mon, May 24, 2004	47.11	47.72	47.10	47.62
1633	NYSE	AMG	Fri, May 21, 2004	46.95	47.25	46.47	46.86
1632	NYSE	AMG	Thu, May 20, 2004	46.82	47.11	46.43	46.61
1631	NYSE	AMG	Wed, May 19, 2004	47.25	47.67	46.65	46.82
1630	NYSE	AMG	Tue, May 18, 2004	45.57	46.85	45.57	46.68
1629	NYSE	AMG	Mon, May 17, 2004	46.00	46.00	45.10	45.32
1628	NYSE	AMG	Fri, May 14, 2004	46.25	46.86	45.75	46.25
1627	NYSE	AMG	Thu, May 13, 2004	46.16	47.02	45.90	46.45
1626	NYSE	AMG	Wed, May 12, 2004	47.00	47.00	45.18	46.16
1625	NYSE	AMG	Tue, May 11, 2004	46.20	46.99	46.04	46.89
1624	NYSE	AMG	Mon, May 10, 2004	46.00	46.59	45.35	45.93
1623	NYSE	AMG	Fri, May 7, 2004	48.30	48.41	46.65	46.74
1622	NYSE	AMG	Thu, May 6, 2004	48.80	49.09	47.90	48.44
1621	NYSE	AMG	Wed, May 5, 2004	49.09	49.26	48.43	49.00
1620	NYSE	AMG	Tue, May 4, 2004	48.73	49.40	48.33	48.84
1619	NYSE	AMG	Mon, May 3, 2004	49.00	49.10	48.47	48.86
1618	NYSE	AMG	Fri, Apr 30, 2004	49.75	50.14	48.40	48.70
1617	NYSE	AMG	Thu, Apr 29, 2004	49.11	49.99	48.91	49.25
1616	NYSE	AMG	Wed, Apr 28, 2004	50.51	50.51	48.75	49.21
1615	NYSE	AMG	Tue, Apr 27, 2004	50.35	51.32	50.27	50.51
1614	NYSE	AMG	Mon, Apr 26, 2004	50.35	50.99	50.13	50.35
1613	NYSE	AMG	Fri, Apr 23, 2004	51.50	51.50	50.09	50.23
1612	NYSE	AMG	Thu, Apr 22, 2004	50.30	51.55	50.30	51.30
1611	NYSE	AMG	Wed, Apr 21, 2004	50.30	50.71	49.90	50.30
1610	NYSE	AMG	Tue, Apr 20, 2004	51.90	52.00	50.48	50.48
1609	NYSE	AMG	Mon, Apr 19, 2004	52.92	52.92	51.43	51.76
1608	NYSE	AMG	Fri, Apr 16, 2004	52.50	53.39	52.19	52.91
1607	NYSE	AMG	Thu, Apr 15, 2004	52.80	53.37	52.03	52.98
1606	NYSE	AMG	Wed, Apr 14, 2004	54.20	54.20	52.43	52.84
1605	NYSE	AMG	Tue, Apr 13, 2004	56.59	56.59	54.25	54.31
1604	NYSE	AMG	Mon, Apr 12, 2004	56.99	57.32	56.13	56.34
1603	NYSE	AMG	Thu, Apr 8, 2004	56.85	57.45	56.61	57.00
1602	NYSE	AMG	Wed, Apr 7, 2004	56.20	56.70	56.12	56.47
1601	NYSE	AMG	Tue, Apr 6, 2004	56.26	56.60	55.57	56.20
1600	NYSE	AMG	Mon, Apr 5, 2004	56.06	56.36	55.57	56.25
1599	NYSE	AMG	Fri, Apr 2, 2004	56.00	56.15	55.57	55.76
1598	NYSE	AMG	Thu, Apr 1, 2004	55.08	55.65	55.05	55.23
1597	NYSE	AMG	Wed, Mar 31, 2004	55.07	55.15	54.15	54.58
1596	NYSE	AMG	Tue, Mar 30, 2004	55.33	55.34	54.47	54.82
1595	NYSE	AMG	Mon, Mar 29, 2004	55.55	56.10	54.85	55.34
1594	NYSE	AMG	Fri, Mar 26, 2004	54.90	55.74	54.77	55.55
1593	NYSE	AMG	Thu, Mar 25, 2004	53.84	55.20	53.84	54.97
1592	NYSE	AMG	Wed, Mar 24, 2004	54.14	54.27	53.40	53.60
1591	NYSE	AMG	Tue, Mar 23, 2004	54.60	54.62	53.94	53.98
1590	NYSE	AMG	Mon, Mar 22, 2004	54.57	54.57	53.50	54.01
1589	NYSE	AMG	Fri, Mar 19, 2004	55.38	55.69	54.57	54.57
1588	NYSE	AMG	Thu, Mar 18, 2004	55.30	55.47	54.68	55.38
1587	NYSE	AMG	Wed, Mar 17, 2004	55.17	55.66	54.88	55.47
1586	NYSE	AMG	Tue, Mar 16, 2004	55.50	55.61	54.59	54.88
1585	NYSE	AMG	Mon, Mar 15, 2004	55.64	55.73	54.60	54.90
1584	NYSE	AMG	Fri, Mar 12, 2004	55.00	55.60	55.00	55.47
1583	NYSE	AMG	Thu, Mar 11, 2004	56.20	56.20	54.92	54.93
1582	NYSE	AMG	Wed, Mar 10, 2004	57.33	57.48	56.35	56.37
1581	NYSE	AMG	Tue, Mar 9, 2004	57.81	57.83	56.84	57.32
1580	NYSE	AMG	Mon, Mar 8, 2004	58.14	58.64	57.74	57.74
1579	NYSE	AMG	Fri, Mar 5, 2004	58.03	58.89	57.78	58.14
1578	NYSE	AMG	Thu, Mar 4, 2004	57.22	58.27	57.22	58.20
1577	NYSE	AMG	Wed, Mar 3, 2004	57.22	57.50	56.59	57.38
1576	NYSE	AMG	Tue, Mar 2, 2004	57.57	58.48	57.07	57.16
1575	NYSE	AMG	Mon, Mar 1, 2004	57.17	57.88	56.88	57.70
1574	NYSE	AMG	Fri, Feb 27, 2004	56.59	56.90	56.08	56.34
1573	NYSE	AMG	Thu, Feb 26, 2004	56.60	56.78	55.87	56.59
1572	NYSE	AMG	Wed, Feb 25, 2004	55.34	56.78	55.34	56.70
1571	NYSE	AMG	Tue, Feb 24, 2004	55.88	55.88	54.97	55.47
1570	NYSE	AMG	Mon, Feb 23, 2004	56.98	57.21	55.88	55.88
1569	NYSE	AMG	Fri, Feb 20, 2004	57.60	57.61	56.65	56.82
1568	NYSE	AMG	Thu, Feb 19, 2004	57.50	58.22	57.50	57.77
1567	NYSE	AMG	Wed, Feb 18, 2004	57.98	58.14	57.49	57.50
1566	NYSE	AMG	Tue, Feb 17, 2004	57.48	58.24	57.47	57.98
1565	NYSE	AMG	Fri, Feb 13, 2004	57.66	57.94	56.97	57.34
1564	NYSE	AMG	Thu, Feb 12, 2004	57.60	58.04	57.24	57.66
1563	NYSE	AMG	Wed, Feb 11, 2004	56.44	57.98	56.44	57.98
1562	NYSE	AMG	Tue, Feb 10, 2004	55.96	56.44	55.77	56.27
1561	NYSE	AMG	Mon, Feb 9, 2004	55.67	56.75	55.67	56.10
1560	NYSE	AMG	Fri, Feb 6, 2004	54.59	55.49	54.50	55.46
1559	NYSE	AMG	Thu, Feb 5, 2004	55.27	55.27	54.00	54.46
1558	NYSE	AMG	Wed, Feb 4, 2004	55.91	55.91	54.84	55.34
1557	NYSE	AMG	Tue, Feb 3, 2004	55.40	56.34	54.95	56.06
1556	NYSE	AMG	Mon, Feb 2, 2004	56.54	56.90	55.10	55.40
1555	NYSE	AMG	Fri, Jan 30, 2004	55.69	56.78	55.16	56.54
1554	NYSE	AMG	Thu, Jan 29, 2004	56.20	56.37	54.90	55.29
1553	NYSE	AMG	Wed, Jan 28, 2004	54.01	58.00	54.01	54.88
1552	NYSE	AMG	Tue, Jan 27, 2004	55.97	55.97	53.94	54.02
1551	NYSE	AMG	Mon, Jan 26, 2004	53.96	54.81	53.88	54.67
1550	NYSE	AMG	Fri, Jan 23, 2004	53.88	54.27	53.84	53.96
1549	NYSE	AMG	Thu, Jan 22, 2004	53.58	54.30	53.58	53.88
1548	NYSE	AMG	Wed, Jan 21, 2004	53.34	53.58	52.90	53.51
1547	NYSE	AMG	Tue, Jan 20, 2004	53.16	53.95	52.90	52.98
1546	NYSE	AMG	Fri, Jan 16, 2004	53.05	53.27	52.68	53.00
1545	NYSE	AMG	Thu, Jan 15, 2004	52.14	53.36	52.04	53.05
1544	NYSE	AMG	Wed, Jan 14, 2004	50.34	51.97	50.33	51.97
1543	NYSE	AMG	Tue, Jan 13, 2004	49.97	50.58	49.82	50.17
1542	NYSE	AMG	Mon, Jan 12, 2004	49.60	49.88	49.48	49.87
1541	NYSE	AMG	Fri, Jan 9, 2004	49.57	50.23	49.17	49.67
1540	NYSE	AMG	Thu, Jan 8, 2004	49.29	49.80	48.98	49.67
1539	NYSE	AMG	Wed, Jan 7, 2004	48.67	49.31	48.46	49.16
1538	NYSE	AMG	Tue, Jan 6, 2004	48.17	48.66	48.09	48.60
1537	NYSE	AMG	Mon, Jan 5, 2004	46.51	48.24	46.51	48.18
1536	NYSE	AMG	Fri, Jan 2, 2004	46.50	47.26	46.36	46.51
1535	NYSE	AMG	Wed, Dec 31, 2003	46.78	46.84	46.20	46.40
1534	NYSE	AMG	Tue, Dec 30, 2003	46.60	46.79	46.46	46.78
1533	NYSE	AMG	Mon, Dec 29, 2003	45.60	46.66	45.60	46.55
1532	NYSE	AMG	Fri, Dec 26, 2003	45.56	45.84	45.54	45.68
1531	NYSE	AMG	Wed, Dec 24, 2003	45.40	45.64	45.35	45.46
1530	NYSE	AMG	Tue, Dec 23, 2003	45.34	45.76	45.20	45.47
1529	NYSE	AMG	Mon, Dec 22, 2003	44.77	45.48	44.77	45.47
1528	NYSE	AMG	Fri, Dec 19, 2003	44.86	44.94	44.50	44.83
1527	NYSE	AMG	Thu, Dec 18, 2003	44.39	44.89	44.08	44.73
1526	NYSE	AMG	Wed, Dec 17, 2003	44.28	44.50	44.20	44.34
1525	NYSE	AMG	Tue, Dec 16, 2003	44.10	44.62	44.10	44.41
1524	NYSE	AMG	Mon, Dec 15, 2003	44.94	45.37	44.20	44.20
1523	NYSE	AMG	Fri, Dec 12, 2003	44.67	44.80	44.17	44.27
1522	NYSE	AMG	Thu, Dec 11, 2003	44.47	45.50	44.05	44.54
1521	NYSE	AMG	Wed, Dec 10, 2003	44.57	44.70	44.01	44.35
1520	NYSE	AMG	Tue, Dec 9, 2003	45.70	45.77	44.50	44.50
1519	NYSE	AMG	Mon, Dec 8, 2003	45.22	45.77	45.22	45.77
1518	NYSE	AMG	Fri, Dec 5, 2003	45.47	45.50	45.17	45.22
1517	NYSE	AMG	Thu, Dec 4, 2003	45.54	45.74	45.34	45.54
1516	NYSE	AMG	Wed, Dec 3, 2003	45.20	45.92	45.06	45.70
1515	NYSE	AMG	Tue, Dec 2, 2003	44.60	45.44	44.60	45.13
1514	NYSE	AMG	Mon, Dec 1, 2003	44.50	44.93	44.40	44.65
1513	NYSE	AMG	Fri, Nov 28, 2003	44.06	44.51	44.06	44.34
1512	NYSE	AMG	Wed, Nov 26, 2003	44.28	44.40	43.85	43.99
1511	NYSE	AMG	Tue, Nov 25, 2003	43.70	44.34	43.54	44.11
1510	NYSE	AMG	Mon, Nov 24, 2003	43.00	44.08	42.97	43.74
1509	NYSE	AMG	Fri, Nov 21, 2003	42.61	43.10	42.60	42.86
1508	NYSE	AMG	Thu, Nov 20, 2003	42.67	42.82	42.27	42.28
1507	NYSE	AMG	Wed, Nov 19, 2003	44.30	44.30	42.62	42.84
1506	NYSE	AMG	Tue, Nov 18, 2003	44.43	44.74	44.04	44.14
1505	NYSE	AMG	Mon, Nov 17, 2003	45.64	45.64	43.88	44.26
1504	NYSE	AMG	Fri, Nov 14, 2003	47.14	47.15	45.54	45.64
1503	NYSE	AMG	Thu, Nov 13, 2003	47.34	47.38	47.10	47.12
1502	NYSE	AMG	Wed, Nov 12, 2003	46.97	47.38	46.92	47.38
1501	NYSE	AMG	Tue, Nov 11, 2003	47.30	47.30	46.74	46.92
1500	NYSE	AMG	Mon, Nov 10, 2003	48.14	48.14	47.20	47.30
1499	NYSE	AMG	Fri, Nov 7, 2003	48.27	48.70	48.14	48.21
1498	NYSE	AMG	Thu, Nov 6, 2003	47.89	48.31	47.74	48.24
1497	NYSE	AMG	Wed, Nov 5, 2003	48.27	48.27	47.34	48.06
1496	NYSE	AMG	Tue, Nov 4, 2003	48.66	48.66	48.00	48.34
1495	NYSE	AMG	Mon, Nov 3, 2003	48.34	48.74	48.25	48.66
1494	NYSE	AMG	Fri, Oct 31, 2003	48.37	48.59	47.96	48.34
1493	NYSE	AMG	Thu, Oct 30, 2003	48.58	48.66	48.14	48.35
1492	NYSE	AMG	Wed, Oct 29, 2003	47.44	48.54	47.32	48.42
1491	NYSE	AMG	Tue, Oct 28, 2003	46.53	47.66	46.52	47.60
1490	NYSE	AMG	Mon, Oct 27, 2003	46.06	47.02	46.06	46.53
1489	NYSE	AMG	Fri, Oct 24, 2003	46.44	46.45	45.48	45.93
1488	NYSE	AMG	Thu, Oct 23, 2003	45.27	46.99	45.17	46.44
1487	NYSE	AMG	Wed, Oct 22, 2003	47.21	47.21	45.72	45.73
1486	NYSE	AMG	Tue, Oct 21, 2003	46.38	47.66	46.37	47.34
1485	NYSE	AMG	Mon, Oct 20, 2003	46.50	46.54	45.94	46.45
1484	NYSE	AMG	Fri, Oct 17, 2003	47.02	47.27	46.34	46.42
1483	NYSE	AMG	Thu, Oct 16, 2003	47.37	47.42	46.84	47.18
1482	NYSE	AMG	Wed, Oct 15, 2003	47.67	47.74	46.87	47.20
1481	NYSE	AMG	Tue, Oct 14, 2003	45.81	47.14	45.47	47.14
1480	NYSE	AMG	Mon, Oct 13, 2003	44.23	45.82	44.23	45.81
1479	NYSE	AMG	Fri, Oct 10, 2003	44.15	44.25	43.80	44.06
1478	NYSE	AMG	Thu, Oct 9, 2003	44.28	44.94	44.08	44.32
1477	NYSE	AMG	Wed, Oct 8, 2003	44.30	44.30	43.62	43.95
1476	NYSE	AMG	Tue, Oct 7, 2003	43.74	44.25	43.27	44.14
1475	NYSE	AMG	Mon, Oct 6, 2003	43.91	44.08	43.34	43.91
1474	NYSE	AMG	Fri, Oct 3, 2003	43.67	44.63	43.67	43.90
1473	NYSE	AMG	Thu, Oct 2, 2003	42.94	43.74	42.71	43.28
1472	NYSE	AMG	Wed, Oct 1, 2003	42.04	43.14	41.72	42.84
1471	NYSE	AMG	Tue, Sep 30, 2003	42.60	42.62	41.57	41.87
1470	NYSE	AMG	Mon, Sep 29, 2003	43.00	43.42	42.17	42.77
1469	NYSE	AMG	Fri, Sep 26, 2003	44.40	44.44	42.95	42.95
1468	NYSE	AMG	Thu, Sep 25, 2003	44.67	44.85	44.24	44.31
1467	NYSE	AMG	Wed, Sep 24, 2003	45.17	45.18	44.64	44.64
1466	NYSE	AMG	Tue, Sep 23, 2003	45.09	45.20	44.60	45.07
1465	NYSE	AMG	Mon, Sep 22, 2003	45.60	45.60	44.81	45.02
1464	NYSE	AMG	Fri, Sep 19, 2003	45.58	45.97	45.54	45.77
1463	NYSE	AMG	Thu, Sep 18, 2003	45.17	45.86	45.17	45.71
1462	NYSE	AMG	Wed, Sep 17, 2003	45.18	45.37	44.84	45.04
1461	NYSE	AMG	Tue, Sep 16, 2003	44.67	45.13	44.67	45.02
1460	NYSE	AMG	Mon, Sep 15, 2003	44.40	44.88	44.40	44.64
1459	NYSE	AMG	Fri, Sep 12, 2003	44.27	44.54	43.89	44.50
1458	NYSE	AMG	Thu, Sep 11, 2003	44.04	44.49	44.04	44.37
1457	NYSE	AMG	Wed, Sep 10, 2003	44.60	44.60	43.90	44.00
1456	NYSE	AMG	Tue, Sep 9, 2003	44.64	44.90	44.46	44.71
1455	NYSE	AMG	Mon, Sep 8, 2003	44.00	44.72	44.00	44.69
1454	NYSE	AMG	Fri, Sep 5, 2003	44.74	44.81	43.94	44.04
1453	NYSE	AMG	Thu, Sep 4, 2003	45.74	45.85	44.82	44.86
1452	NYSE	AMG	Wed, Sep 3, 2003	45.97	46.18	45.56	45.90
1451	NYSE	AMG	Tue, Sep 2, 2003	45.20	45.84	45.20	45.74
1450	NYSE	AMG	Fri, Aug 29, 2003	44.96	45.43	44.84	45.20
1449	NYSE	AMG	Thu, Aug 28, 2003	44.77	45.00	44.21	44.96
1448	NYSE	AMG	Wed, Aug 27, 2003	44.54	44.86	44.24	44.60
1447	NYSE	AMG	Tue, Aug 26, 2003	44.25	44.47	43.78	44.40
1446	NYSE	AMG	Mon, Aug 25, 2003	45.07	45.17	44.14	44.42
1445	NYSE	AMG	Fri, Aug 22, 2003	45.70	45.87	44.97	45.01
1444	NYSE	AMG	Thu, Aug 21, 2003	45.00	45.88	44.89	45.54
1443	NYSE	AMG	Wed, Aug 20, 2003	44.57	45.00	44.28	44.84
1442	NYSE	AMG	Tue, Aug 19, 2003	43.84	44.99	43.41	44.74
1441	NYSE	AMG	Mon, Aug 18, 2003	43.34	43.64	43.32	43.50
1440	NYSE	AMG	Fri, Aug 15, 2003	43.47	43.60	43.22	43.26
1439	NYSE	AMG	Thu, Aug 14, 2003	43.47	43.47	43.20	43.34
1438	NYSE	AMG	Wed, Aug 13, 2003	44.00	44.00	43.32	43.37
1437	NYSE	AMG	Tue, Aug 12, 2003	43.24	43.96	43.24	43.90
1436	NYSE	AMG	Mon, Aug 11, 2003	43.14	43.61	42.77	43.28
1435	NYSE	AMG	Fri, Aug 8, 2003	42.88	43.43	42.74	43.14
1434	NYSE	AMG	Thu, Aug 7, 2003	41.90	42.80	41.84	42.74
1433	NYSE	AMG	Wed, Aug 6, 2003	42.16	42.54	41.90	41.90
1432	NYSE	AMG	Tue, Aug 5, 2003	42.92	42.96	41.95	42.15
1431	NYSE	AMG	Mon, Aug 4, 2003	42.77	43.06	42.04	42.92
1430	NYSE	AMG	Fri, Aug 1, 2003	43.62	43.62	42.58	42.84
1429	NYSE	AMG	Thu, Jul 31, 2003	43.74	44.26	43.54	43.62
1428	NYSE	AMG	Wed, Jul 30, 2003	43.90	43.92	43.14	43.27
1427	NYSE	AMG	Tue, Jul 29, 2003	44.60	44.77	43.65	43.84
1426	NYSE	AMG	Mon, Jul 28, 2003	43.87	44.76	43.64	44.59
1425	NYSE	AMG	Fri, Jul 25, 2003	43.60	44.54	43.11	43.79
1424	NYSE	AMG	Thu, Jul 24, 2003	43.27	44.39	43.24	43.50
1423	NYSE	AMG	Wed, Jul 23, 2003	43.34	43.79	42.64	43.13
1422	NYSE	AMG	Tue, Jul 22, 2003	44.20	44.64	43.14	43.87
1421	NYSE	AMG	Mon, Jul 21, 2003	45.08	45.08	44.00	44.07
1420	NYSE	AMG	Fri, Jul 18, 2003	43.84	45.10	43.84	45.08
1419	NYSE	AMG	Thu, Jul 17, 2003	44.58	44.58	43.31	43.50
1418	NYSE	AMG	Wed, Jul 16, 2003	45.10	45.17	44.12	44.75
1417	NYSE	AMG	Tue, Jul 15, 2003	45.74	46.16	44.70	44.94
1416	NYSE	AMG	Mon, Jul 14, 2003	44.00	45.34	43.97	45.21
1415	NYSE	AMG	Fri, Jul 11, 2003	43.32	43.51	43.01	43.44
1414	NYSE	AMG	Thu, Jul 10, 2003	44.18	44.20	43.05	43.28
1413	NYSE	AMG	Wed, Jul 9, 2003	44.04	44.77	43.77	44.51
1412	NYSE	AMG	Tue, Jul 8, 2003	42.19	44.25	42.19	44.20
1411	NYSE	AMG	Mon, Jul 7, 2003	41.27	42.67	41.20	42.36
1410	NYSE	AMG	Thu, Jul 3, 2003	40.80	41.18	40.74	40.88
1409	NYSE	AMG	Wed, Jul 2, 2003	40.50	41.20	40.44	41.20
1408	NYSE	AMG	Tue, Jul 1, 2003	40.63	40.63	39.74	40.34
1407	NYSE	AMG	Mon, Jun 30, 2003	41.51	42.00	40.64	40.64
1406	NYSE	AMG	Fri, Jun 27, 2003	42.00	42.10	41.27	41.34
1405	NYSE	AMG	Thu, Jun 26, 2003	41.60	42.64	41.46	41.93
1404	NYSE	AMG	Wed, Jun 25, 2003	41.40	41.85	41.23	41.32
1403	NYSE	AMG	Tue, Jun 24, 2003	40.60	41.49	40.47	41.39
1402	NYSE	AMG	Mon, Jun 23, 2003	41.74	41.74	40.40	40.60
1401	NYSE	AMG	Fri, Jun 20, 2003	41.77	42.24	41.70	41.78
1400	NYSE	AMG	Thu, Jun 19, 2003	42.94	43.04	41.44	41.60
1399	NYSE	AMG	Wed, Jun 18, 2003	43.04	43.07	42.68	42.94
1398	NYSE	AMG	Tue, Jun 17, 2003	43.10	43.26	42.68	43.21
1397	NYSE	AMG	Mon, Jun 16, 2003	41.87	42.94	41.87	42.94
1396	NYSE	AMG	Fri, Jun 13, 2003	41.89	42.20	41.54	41.74
1395	NYSE	AMG	Thu, Jun 12, 2003	41.35	41.92	41.14	41.89
1394	NYSE	AMG	Wed, Jun 11, 2003	40.66	41.66	40.19	41.39
1393	NYSE	AMG	Tue, Jun 10, 2003	39.74	40.40	39.74	40.26
1392	NYSE	AMG	Mon, Jun 9, 2003	39.80	39.94	39.40	39.57
1391	NYSE	AMG	Fri, Jun 6, 2003	39.94	41.00	39.71	40.12
1390	NYSE	AMG	Thu, Jun 5, 2003	39.37	39.95	39.06	39.64
1389	NYSE	AMG	Wed, Jun 4, 2003	38.27	39.58	38.20	39.54
1388	NYSE	AMG	Tue, Jun 3, 2003	38.20	38.54	37.84	38.35
1387	NYSE	AMG	Mon, Jun 2, 2003	37.00	39.11	37.00	38.30
1386	NYSE	AMG	Fri, May 30, 2003	35.34	37.35	35.34	36.67
1385	NYSE	AMG	Thu, May 29, 2003	35.00	35.71	34.80	35.34
1384	NYSE	AMG	Wed, May 28, 2003	33.34	35.00	33.34	34.86
1383	NYSE	AMG	Tue, May 27, 2003	32.83	33.24	32.56	33.24
1382	NYSE	AMG	Fri, May 23, 2003	32.51	32.97	32.33	32.92
1381	NYSE	AMG	Thu, May 22, 2003	32.23	32.64	32.17	32.51
1380	NYSE	AMG	Wed, May 21, 2003	31.93	32.29	31.57	32.22
1379	NYSE	AMG	Tue, May 20, 2003	32.07	32.09	31.70	31.90
1378	NYSE	AMG	Mon, May 19, 2003	33.34	33.34	31.93	32.03
1377	NYSE	AMG	Fri, May 16, 2003	32.29	32.67	32.17	32.67
1376	NYSE	AMG	Thu, May 15, 2003	31.57	32.45	31.55	32.43
1375	NYSE	AMG	Wed, May 14, 2003	31.67	31.77	31.33	31.45
1374	NYSE	AMG	Tue, May 13, 2003	32.00	32.00	31.51	31.57
1373	NYSE	AMG	Mon, May 12, 2003	31.37	32.12	31.30	32.00
1372	NYSE	AMG	Fri, May 9, 2003	31.41	31.73	31.33	31.37
1371	NYSE	AMG	Thu, May 8, 2003	31.53	31.67	31.33	31.37
1370	NYSE	AMG	Wed, May 7, 2003	31.27	31.89	31.13	31.77
1369	NYSE	AMG	Tue, May 6, 2003	31.13	31.83	31.11	31.45
1368	NYSE	AMG	Mon, May 5, 2003	31.07	31.37	30.83	31.21
1367	NYSE	AMG	Fri, May 2, 2003	30.55	31.17	30.47	31.12
1366	NYSE	AMG	Thu, May 1, 2003	30.87	30.87	30.02	30.55
1365	NYSE	AMG	Wed, Apr 30, 2003	30.40	30.95	30.17	30.87
1364	NYSE	AMG	Tue, Apr 29, 2003	30.46	30.67	30.18	30.57
1363	NYSE	AMG	Mon, Apr 28, 2003	29.86	30.49	29.86	30.29
1362	NYSE	AMG	Fri, Apr 25, 2003	30.33	30.38	29.59	29.77
1361	NYSE	AMG	Thu, Apr 24, 2003	30.93	30.94	30.33	30.35
1360	NYSE	AMG	Wed, Apr 23, 2003	31.33	31.55	30.53	31.10
1359	NYSE	AMG	Tue, Apr 22, 2003	30.40	31.56	30.25	31.49
1358	NYSE	AMG	Mon, Apr 21, 2003	30.80	30.87	30.29	30.43
1357	NYSE	AMG	Thu, Apr 17, 2003	30.77	31.15	30.41	30.67
1356	NYSE	AMG	Wed, Apr 16, 2003	30.80	31.31	30.80	30.80
1355	NYSE	AMG	Tue, Apr 15, 2003	30.07	30.83	29.93	30.73
1354	NYSE	AMG	Mon, Apr 14, 2003	29.58	30.14	29.50	30.13
1353	NYSE	AMG	Fri, Apr 11, 2003	30.10	30.39	29.48	29.58
1352	NYSE	AMG	Thu, Apr 10, 2003	29.87	29.94	29.38	29.88
1351	NYSE	AMG	Wed, Apr 9, 2003	30.04	30.40	29.51	30.00
1350	NYSE	AMG	Tue, Apr 8, 2003	30.41	30.43	29.83	30.04
1349	NYSE	AMG	Mon, Apr 7, 2003	31.17	31.53	30.33	30.41
1348	NYSE	AMG	Fri, Apr 4, 2003	30.35	30.79	29.94	30.12
1347	NYSE	AMG	Thu, Apr 3, 2003	30.63	30.70	30.17	30.34
1346	NYSE	AMG	Wed, Apr 2, 2003	29.00	30.33	28.83	30.23
1345	NYSE	AMG	Tue, Apr 1, 2003	27.88	28.56	27.37	28.30
1344	NYSE	AMG	Mon, Mar 31, 2003	28.03	28.03	27.50	27.71
1343	NYSE	AMG	Fri, Mar 28, 2003	28.60	28.67	28.20	28.33
1342	NYSE	AMG	Thu, Mar 27, 2003	28.87	29.07	28.44	28.68
1341	NYSE	AMG	Wed, Mar 26, 2003	28.67	29.20	28.34	29.03
1340	NYSE	AMG	Tue, Mar 25, 2003	28.20	29.27	28.12	28.69
1339	NYSE	AMG	Mon, Mar 24, 2003	29.27	29.27	28.27	28.27
1338	NYSE	AMG	Fri, Mar 21, 2003	29.33	29.80	28.87	29.59
1337	NYSE	AMG	Thu, Mar 20, 2003	28.13	29.20	27.87	28.93
1336	NYSE	AMG	Wed, Mar 19, 2003	28.50	28.65	28.22	28.29
1335	NYSE	AMG	Tue, Mar 18, 2003	27.80	28.43	27.63	28.43
1334	NYSE	AMG	Mon, Mar 17, 2003	26.50	27.83	26.00	27.63
1333	NYSE	AMG	Fri, Mar 14, 2003	26.65	26.93	26.40	26.50
1332	NYSE	AMG	Thu, Mar 13, 2003	25.93	26.69	25.17	26.65
1331	NYSE	AMG	Wed, Mar 12, 2003	24.93	24.93	24.35	24.67
1330	NYSE	AMG	Tue, Mar 11, 2003	25.91	25.93	24.90	24.94
1329	NYSE	AMG	Mon, Mar 10, 2003	26.80	26.80	25.69	25.78
1328	NYSE	AMG	Fri, Mar 7, 2003	26.87	27.05	26.67	26.93
1327	NYSE	AMG	Thu, Mar 6, 2003	27.13	27.19	26.76	26.86
1326	NYSE	AMG	Wed, Mar 5, 2003	27.47	27.50	27.03	27.25
1325	NYSE	AMG	Tue, Mar 4, 2003	27.99	27.99	27.27	27.50
1324	NYSE	AMG	Mon, Mar 3, 2003	28.33	28.65	27.93	27.97
1323	NYSE	AMG	Fri, Feb 28, 2003	28.35	28.52	28.17	28.27
1322	NYSE	AMG	Thu, Feb 27, 2003	28.69	28.77	28.07	28.35
1321	NYSE	AMG	Wed, Feb 26, 2003	28.97	29.03	28.47	28.52
1320	NYSE	AMG	Tue, Feb 25, 2003	28.90	29.13	28.47	29.03
1319	NYSE	AMG	Mon, Feb 24, 2003	29.17	29.47	29.00	29.07
1318	NYSE	AMG	Fri, Feb 21, 2003	29.17	29.29	28.78	29.17
1317	NYSE	AMG	Thu, Feb 20, 2003	29.40	29.43	29.03	29.17
1316	NYSE	AMG	Wed, Feb 19, 2003	30.47	30.47	29.12	29.39
1315	NYSE	AMG	Tue, Feb 18, 2003	29.87	30.72	29.87	30.47
1314	NYSE	AMG	Fri, Feb 14, 2003	29.50	29.89	29.40	29.75
1313	NYSE	AMG	Thu, Feb 13, 2003	29.50	29.87	29.30	29.60
1312	NYSE	AMG	Wed, Feb 12, 2003	29.93	30.17	29.58	29.63
1311	NYSE	AMG	Tue, Feb 11, 2003	30.03	30.47	29.87	29.97
1310	NYSE	AMG	Mon, Feb 10, 2003	29.33	29.93	29.09	29.93
1309	NYSE	AMG	Fri, Feb 7, 2003	30.00	30.03	29.15	29.23
1308	NYSE	AMG	Thu, Feb 6, 2003	30.40	30.50	29.83	29.95
1307	NYSE	AMG	Wed, Feb 5, 2003	30.53	31.20	30.34	30.55
1306	NYSE	AMG	Tue, Feb 4, 2003	30.87	31.03	30.34	30.40
1305	NYSE	AMG	Mon, Feb 3, 2003	30.97	31.65	30.97	31.53
1304	NYSE	AMG	Fri, Jan 31, 2003	30.60	31.00	30.30	30.96
1303	NYSE	AMG	Thu, Jan 30, 2003	31.04	31.32	30.47	30.55
1302	NYSE	AMG	Wed, Jan 29, 2003	31.87	32.09	31.00	31.00
1301	NYSE	AMG	Tue, Jan 28, 2003	31.83	31.98	31.39	31.87
1300	NYSE	AMG	Mon, Jan 27, 2003	32.04	32.15	31.50	31.66
1299	NYSE	AMG	Fri, Jan 24, 2003	33.30	33.31	32.13	32.19
1298	NYSE	AMG	Thu, Jan 23, 2003	33.98	34.02	33.30	33.47
1297	NYSE	AMG	Wed, Jan 22, 2003	34.77	34.77	33.54	33.81
1296	NYSE	AMG	Tue, Jan 21, 2003	35.54	35.60	34.70	34.77
1295	NYSE	AMG	Fri, Jan 17, 2003	36.00	36.00	35.40	35.58
1294	NYSE	AMG	Thu, Jan 16, 2003	36.01	36.40	35.77	36.29
1293	NYSE	AMG	Wed, Jan 15, 2003	36.34	36.34	35.85	36.00
1292	NYSE	AMG	Tue, Jan 14, 2003	36.77	36.84	36.30	36.34
1291	NYSE	AMG	Mon, Jan 13, 2003	37.00	37.20	36.67	36.85
1290	NYSE	AMG	Fri, Jan 10, 2003	36.42	37.41	36.42	36.64
1289	NYSE	AMG	Thu, Jan 9, 2003	35.80	36.60	35.80	36.42
1288	NYSE	AMG	Wed, Jan 8, 2003	36.11	36.39	35.50	35.67
1287	NYSE	AMG	Tue, Jan 7, 2003	35.54	36.57	35.40	36.11
1286	NYSE	AMG	Mon, Jan 6, 2003	34.24	35.57	34.24	35.57
1285	NYSE	AMG	Fri, Jan 3, 2003	34.90	34.91	34.14	34.24
1284	NYSE	AMG	Thu, Jan 2, 2003	33.70	35.00	33.40	35.00
1283	NYSE	AMG	Tue, Dec 31, 2002	33.24	33.54	32.77	33.54
1282	NYSE	AMG	Mon, Dec 30, 2002	33.98	34.24	32.81	33.24
1281	NYSE	AMG	Fri, Dec 27, 2002	34.66	34.96	33.94	33.98
1280	NYSE	AMG	Thu, Dec 26, 2002	34.34	35.12	34.34	34.67
1279	NYSE	AMG	Tue, Dec 24, 2002	34.54	34.64	34.21	34.27
1278	NYSE	AMG	Mon, Dec 23, 2002	34.27	34.72	33.87	34.62
1277	NYSE	AMG	Fri, Dec 20, 2002	33.89	34.94	33.89	34.48
1276	NYSE	AMG	Thu, Dec 19, 2002	34.44	34.92	33.50	33.72
1275	NYSE	AMG	Wed, Dec 18, 2002	35.34	35.34	34.42	34.48
1274	NYSE	AMG	Tue, Dec 17, 2002	34.84	35.80	34.84	35.41
1273	NYSE	AMG	Mon, Dec 16, 2002	34.47	35.46	34.47	35.39
1272	NYSE	AMG	Fri, Dec 13, 2002	34.83	34.94	34.34	34.46
1271	NYSE	AMG	Thu, Dec 12, 2002	34.34	34.99	34.34	34.88
1270	NYSE	AMG	Wed, Dec 11, 2002	33.87	34.47	33.48	34.34
1269	NYSE	AMG	Tue, Dec 10, 2002	34.04	34.47	33.84	33.97
1268	NYSE	AMG	Mon, Dec 9, 2002	34.80	34.87	33.90	33.99
1267	NYSE	AMG	Fri, Dec 6, 2002	33.84	35.20	33.74	35.20
1266	NYSE	AMG	Thu, Dec 5, 2002	35.46	35.54	34.34	34.34
1265	NYSE	AMG	Wed, Dec 4, 2002	35.37	35.67	34.70	35.44
1264	NYSE	AMG	Tue, Dec 3, 2002	36.24	36.24	35.28	35.54
1263	NYSE	AMG	Mon, Dec 2, 2002	36.74	37.10	36.02	36.41
1262	NYSE	AMG	Fri, Nov 29, 2002	36.30	36.57	36.09	36.34
1261	NYSE	AMG	Wed, Nov 27, 2002	35.20	36.41	35.20	36.30
1260	NYSE	AMG	Tue, Nov 26, 2002	35.84	36.07	35.08	35.08
1259	NYSE	AMG	Mon, Nov 25, 2002	36.40	36.57	35.83	36.00
1258	NYSE	AMG	Fri, Nov 22, 2002	35.84	36.62	35.56	36.50
1257	NYSE	AMG	Thu, Nov 21, 2002	34.38	36.17	34.38	35.84
1256	NYSE	AMG	Wed, Nov 20, 2002	33.30	34.43	33.27	34.37
1255	NYSE	AMG	Tue, Nov 19, 2002	33.17	33.47	32.75	33.31
1254	NYSE	AMG	Mon, Nov 18, 2002	33.84	33.94	33.20	33.20
1253	NYSE	AMG	Fri, Nov 15, 2002	33.57	33.68	33.34	33.67
1252	NYSE	AMG	Thu, Nov 14, 2002	33.94	33.98	33.56	33.56
1251	NYSE	AMG	Wed, Nov 13, 2002	33.24	33.34	32.69	33.27
1250	NYSE	AMG	Tue, Nov 12, 2002	33.47	33.54	32.97	33.26
1249	NYSE	AMG	Mon, Nov 11, 2002	33.87	33.94	33.00	33.32
1248	NYSE	AMG	Fri, Nov 8, 2002	34.65	35.08	33.94	34.00
1247	NYSE	AMG	Thu, Nov 7, 2002	35.14	35.17	34.57	34.65
1246	NYSE	AMG	Wed, Nov 6, 2002	35.51	35.88	35.10	35.44
1245	NYSE	AMG	Tue, Nov 5, 2002	35.90	35.90	35.12	35.34
1244	NYSE	AMG	Mon, Nov 4, 2002	35.67	36.57	35.67	36.07
1243	NYSE	AMG	Fri, Nov 1, 2002	34.45	35.04	34.14	34.84
1242	NYSE	AMG	Thu, Oct 31, 2002	34.57	35.27	34.34	34.62
1241	NYSE	AMG	Wed, Oct 30, 2002	33.77	34.87	33.67	34.68
1240	NYSE	AMG	Tue, Oct 29, 2002	33.94	33.94	32.71	33.79
1239	NYSE	AMG	Mon, Oct 28, 2002	35.00	35.14	33.94	34.04
1238	NYSE	AMG	Fri, Oct 25, 2002	33.10	34.44	32.85	34.37
1237	NYSE	AMG	Thu, Oct 24, 2002	33.76	34.11	32.87	33.11
1236	NYSE	AMG	Wed, Oct 23, 2002	32.11	33.47	31.87	33.36
1235	NYSE	AMG	Tue, Oct 22, 2002	33.11	33.24	32.07	32.27
1234	NYSE	AMG	Mon, Oct 21, 2002	31.48	33.29	30.83	33.10
1233	NYSE	AMG	Fri, Oct 18, 2002	32.91	33.30	32.20	33.09
1232	NYSE	AMG	Thu, Oct 17, 2002	32.33	33.00	31.89	33.00
1231	NYSE	AMG	Wed, Oct 16, 2002	31.40	31.41	30.50	31.17
1230	NYSE	AMG	Tue, Oct 15, 2002	31.02	32.67	31.01	31.57
1229	NYSE	AMG	Mon, Oct 14, 2002	28.43	29.91	28.20	29.70
1228	NYSE	AMG	Fri, Oct 11, 2002	27.53	29.70	27.53	29.01
1227	NYSE	AMG	Thu, Oct 10, 2002	26.23	27.60	25.83	27.52
1226	NYSE	AMG	Wed, Oct 9, 2002	26.86	26.93	25.87	26.30
1225	NYSE	AMG	Tue, Oct 8, 2002	26.97	27.25	26.13	27.03
1224	NYSE	AMG	Mon, Oct 7, 2002	26.93	27.60	26.33	26.37
1223	NYSE	AMG	Fri, Oct 4, 2002	29.26	29.26	26.80	27.03
1222	NYSE	AMG	Thu, Oct 3, 2002	30.53	30.53	29.07	29.20
1221	NYSE	AMG	Wed, Oct 2, 2002	31.07	31.47	30.37	30.54
1220	NYSE	AMG	Tue, Oct 1, 2002	30.00	31.71	29.54	31.23
1219	NYSE	AMG	Mon, Sep 30, 2002	30.08	30.25	28.91	29.74
1218	NYSE	AMG	Fri, Sep 27, 2002	30.67	30.92	29.85	30.08
1217	NYSE	AMG	Thu, Sep 26, 2002	30.31	30.96	30.16	30.78
1216	NYSE	AMG	Wed, Sep 25, 2002	30.17	30.60	29.33	30.14
1215	NYSE	AMG	Tue, Sep 24, 2002	29.12	30.13	28.80	29.73
1214	NYSE	AMG	Mon, Sep 23, 2002	30.00	30.01	28.80	29.29
1213	NYSE	AMG	Fri, Sep 20, 2002	30.20	30.45	29.66	30.13
1212	NYSE	AMG	Thu, Sep 19, 2002	31.13	31.23	29.73	29.93
1211	NYSE	AMG	Wed, Sep 18, 2002	31.33	31.90	30.79	31.62
1210	NYSE	AMG	Tue, Sep 17, 2002	33.27	33.67	31.87	31.87
1209	NYSE	AMG	Mon, Sep 16, 2002	33.27	33.38	32.78	33.05
1208	NYSE	AMG	Fri, Sep 13, 2002	33.13	33.39	31.87	33.28
1207	NYSE	AMG	Thu, Sep 12, 2002	34.27	34.27	33.36	33.40
1206	NYSE	AMG	Wed, Sep 11, 2002	34.17	34.60	34.07	34.27
1205	NYSE	AMG	Tue, Sep 10, 2002	34.46	34.57	33.62	33.90
1204	NYSE	AMG	Mon, Sep 9, 2002	33.90	34.50	33.34	34.30
1203	NYSE	AMG	Fri, Sep 6, 2002	33.70	34.23	33.37	34.02
1202	NYSE	AMG	Thu, Sep 5, 2002	33.67	33.68	32.93	33.03
1201	NYSE	AMG	Wed, Sep 4, 2002	32.91	34.34	32.87	34.25
1200	NYSE	AMG	Tue, Sep 3, 2002	34.34	34.67	32.81	32.90
1199	NYSE	AMG	Fri, Aug 30, 2002	35.20	36.00	34.90	34.94
1198	NYSE	AMG	Thu, Aug 29, 2002	34.40	35.57	34.17	35.26
1197	NYSE	AMG	Wed, Aug 28, 2002	35.04	35.04	33.94	34.49
1196	NYSE	AMG	Tue, Aug 27, 2002	36.00	36.25	34.91	35.14
1195	NYSE	AMG	Mon, Aug 26, 2002	35.94	35.98	35.04	35.83
1194	NYSE	AMG	Fri, Aug 23, 2002	36.17	36.40	35.60	35.80
1193	NYSE	AMG	Thu, Aug 22, 2002	35.44	37.00	35.06	36.33
1192	NYSE	AMG	Wed, Aug 21, 2002	33.88	35.60	33.20	35.60
1191	NYSE	AMG	Tue, Aug 20, 2002	34.17	34.17	33.17	33.35
1190	NYSE	AMG	Mon, Aug 19, 2002	33.20	34.40	33.07	34.34
1189	NYSE	AMG	Fri, Aug 16, 2002	32.81	33.94	32.50	33.13
1188	NYSE	AMG	Thu, Aug 15, 2002	32.53	33.34	32.01	32.89
1187	NYSE	AMG	Wed, Aug 14, 2002	31.07	32.53	30.70	32.53
1186	NYSE	AMG	Tue, Aug 13, 2002	31.93	32.42	31.00	31.07
1185	NYSE	AMG	Mon, Aug 12, 2002	31.98	32.07	31.14	31.95
1184	NYSE	AMG	Fri, Aug 9, 2002	32.01	32.53	31.33	32.15
1183	NYSE	AMG	Thu, Aug 8, 2002	30.33	32.17	30.07	32.17
1182	NYSE	AMG	Wed, Aug 7, 2002	30.00	30.33	29.51	29.87
1181	NYSE	AMG	Tue, Aug 6, 2002	29.07	30.05	29.07	29.53
1180	NYSE	AMG	Mon, Aug 5, 2002	29.60	29.60	28.60	28.90
1179	NYSE	AMG	Fri, Aug 2, 2002	31.06	31.09	29.37	29.60
1178	NYSE	AMG	Thu, Aug 1, 2002	31.65	31.65	30.33	31.23
1177	NYSE	AMG	Wed, Jul 31, 2002	32.13	32.14	30.43	31.48
1176	NYSE	AMG	Tue, Jul 30, 2002	32.37	32.39	30.85	32.13
1175	NYSE	AMG	Mon, Jul 29, 2002	30.83	32.77	30.47	32.53
1174	NYSE	AMG	Fri, Jul 26, 2002	29.33	29.93	28.91	29.67
1173	NYSE	AMG	Thu, Jul 25, 2002	28.53	29.40	28.00	28.81
1172	NYSE	AMG	Wed, Jul 24, 2002	26.93	28.57	26.20	28.53
1171	NYSE	AMG	Tue, Jul 23, 2002	29.49	29.49	26.91	27.01
1170	NYSE	AMG	Mon, Jul 22, 2002	29.75	30.27	28.33	29.49
1169	NYSE	AMG	Fri, Jul 19, 2002	32.50	32.51	28.66	29.10
1168	NYSE	AMG	Thu, Jul 18, 2002	34.84	34.84	33.00	33.00
1167	NYSE	AMG	Wed, Jul 17, 2002	35.67	36.17	34.31	35.00
1166	NYSE	AMG	Tue, Jul 16, 2002	34.99	36.00	34.54	35.00
1165	NYSE	AMG	Mon, Jul 15, 2002	35.90	35.90	33.94	34.99
1164	NYSE	AMG	Fri, Jul 12, 2002	36.47	36.75	35.71	35.89
1163	NYSE	AMG	Thu, Jul 11, 2002	36.44	36.63	34.80	36.40
1162	NYSE	AMG	Wed, Jul 10, 2002	37.77	38.00	36.50	36.60
1161	NYSE	AMG	Tue, Jul 9, 2002	39.30	39.31	37.64	37.70
1160	NYSE	AMG	Mon, Jul 8, 2002	40.22	40.54	39.20	39.30
1159	NYSE	AMG	Fri, Jul 5, 2002	38.84	40.44	38.81	40.22
1158	NYSE	AMG	Wed, Jul 3, 2002	39.60	39.77	38.12	38.57
1157	NYSE	AMG	Tue, Jul 2, 2002	41.62	41.62	39.20	39.94
1156	NYSE	AMG	Mon, Jul 1, 2002	40.94	42.00	40.87	41.79
1155	NYSE	AMG	Fri, Jun 28, 2002	40.82	42.26	40.82	41.00
1154	NYSE	AMG	Thu, Jun 27, 2002	41.17	41.26	40.47	40.66
1153	NYSE	AMG	Wed, Jun 26, 2002	40.68	41.20	40.14	40.90
1152	NYSE	AMG	Tue, Jun 25, 2002	41.94	42.40	41.34	41.50
1151	NYSE	AMG	Mon, Jun 24, 2002	42.69	42.74	41.64	41.82
1150	NYSE	AMG	Fri, Jun 21, 2002	43.17	43.54	42.57	42.72
1149	NYSE	AMG	Thu, Jun 20, 2002	43.96	44.37	43.00	43.00
1148	NYSE	AMG	Wed, Jun 19, 2002	44.88	45.00	43.94	43.96
1147	NYSE	AMG	Tue, Jun 18, 2002	44.72	45.40	44.57	45.05
1146	NYSE	AMG	Mon, Jun 17, 2002	43.87	44.72	43.74	44.72
1145	NYSE	AMG	Fri, Jun 14, 2002	43.00	43.50	42.34	43.50
1144	NYSE	AMG	Thu, Jun 13, 2002	43.34	43.95	43.14	43.14
1143	NYSE	AMG	Wed, Jun 12, 2002	43.50	43.80	42.97	43.34
1142	NYSE	AMG	Tue, Jun 11, 2002	44.97	45.20	43.33	43.33
1141	NYSE	AMG	Mon, Jun 10, 2002	44.57	45.28	44.08	44.80
1140	NYSE	AMG	Fri, Jun 7, 2002	44.00	44.44	43.20	44.44
1139	NYSE	AMG	Thu, Jun 6, 2002	45.27	45.30	44.50	44.51
1138	NYSE	AMG	Wed, Jun 5, 2002	45.34	45.74	45.17	45.34
1137	NYSE	AMG	Tue, Jun 4, 2002	45.74	45.74	44.68	45.34
1136	NYSE	AMG	Mon, Jun 3, 2002	46.28	46.28	45.20	45.82
1135	NYSE	AMG	Fri, May 31, 2002	45.66	46.98	45.66	46.27
1134	NYSE	AMG	Thu, May 30, 2002	46.34	46.50	45.54	45.83
1133	NYSE	AMG	Wed, May 29, 2002	46.35	46.54	46.01	46.47
1132	NYSE	AMG	Tue, May 28, 2002	46.66	46.67	45.71	46.52
1131	NYSE	AMG	Fri, May 24, 2002	47.37	48.00	46.38	46.49
1130	NYSE	AMG	Thu, May 23, 2002	44.47	47.94	44.47	47.44
1129	NYSE	AMG	Wed, May 22, 2002	43.90	44.57	43.90	44.48
1128	NYSE	AMG	Tue, May 21, 2002	44.87	45.47	43.84	43.96
1127	NYSE	AMG	Mon, May 20, 2002	45.59	45.60	44.61	44.76
1126	NYSE	AMG	Fri, May 17, 2002	45.44	46.24	45.44	45.72
1125	NYSE	AMG	Thu, May 16, 2002	45.97	45.98	45.35	45.45
1124	NYSE	AMG	Wed, May 15, 2002	45.17	46.54	44.74	46.11
1123	NYSE	AMG	Tue, May 14, 2002	44.67	45.40	44.57	45.27
1122	NYSE	AMG	Mon, May 13, 2002	43.34	44.34	43.04	44.34
1121	NYSE	AMG	Fri, May 10, 2002	44.34	44.34	43.34	43.35
1120	NYSE	AMG	Thu, May 9, 2002	45.38	45.38	44.21	44.35
1119	NYSE	AMG	Wed, May 8, 2002	43.84	45.65	43.70	45.54
1118	NYSE	AMG	Tue, May 7, 2002	42.64	43.23	42.40	42.90
1117	NYSE	AMG	Mon, May 6, 2002	43.14	43.50	42.01	42.47
1116	NYSE	AMG	Fri, May 3, 2002	43.17	43.17	42.66	42.97
1115	NYSE	AMG	Thu, May 2, 2002	42.69	43.34	42.37	43.08
1114	NYSE	AMG	Wed, May 1, 2002	41.67	42.56	41.66	42.52
1113	NYSE	AMG	Tue, Apr 30, 2002	42.00	42.46	41.94	42.40
1112	NYSE	AMG	Mon, Apr 29, 2002	42.38	42.64	41.18	41.74
1111	NYSE	AMG	Fri, Apr 26, 2002	42.80	42.90	42.20	42.34
1110	NYSE	AMG	Thu, Apr 25, 2002	42.60	43.40	42.47	42.80
1109	NYSE	AMG	Wed, Apr 24, 2002	43.90	45.00	42.34	42.83
1108	NYSE	AMG	Tue, Apr 23, 2002	45.10	45.11	43.17	43.17
1107	NYSE	AMG	Mon, Apr 22, 2002	45.80	45.82	45.10	45.14
1106	NYSE	AMG	Fri, Apr 19, 2002	46.26	46.60	45.57	45.78
1105	NYSE	AMG	Thu, Apr 18, 2002	46.44	46.64	45.80	46.10
1104	NYSE	AMG	Wed, Apr 17, 2002	46.57	46.66	46.35	46.43
1103	NYSE	AMG	Tue, Apr 16, 2002	45.44	46.67	45.44	46.57
1102	NYSE	AMG	Mon, Apr 15, 2002	46.07	46.07	45.14	45.27
1101	NYSE	AMG	Fri, Apr 12, 2002	46.00	46.04	45.16	45.90
1100	NYSE	AMG	Thu, Apr 11, 2002	47.20	47.46	44.88	45.30
1099	NYSE	AMG	Wed, Apr 10, 2002	47.08	47.67	47.08	47.20
1098	NYSE	AMG	Tue, Apr 9, 2002	47.37	47.47	46.74	46.92
1097	NYSE	AMG	Mon, Apr 8, 2002	46.99	47.26	46.54	47.20
1096	NYSE	AMG	Fri, Apr 5, 2002	47.08	47.34	46.87	47.07
1095	NYSE	AMG	Thu, Apr 4, 2002	47.00	47.31	46.48	46.91
1094	NYSE	AMG	Wed, Apr 3, 2002	47.40	47.70	47.07	47.14
1093	NYSE	AMG	Tue, Apr 2, 2002	47.44	47.44	47.18	47.41
1092	NYSE	AMG	Mon, Apr 1, 2002	47.84	47.84	47.14	47.57
1091	NYSE	AMG	Thu, Mar 28, 2002	48.14	48.34	47.84	47.89
1090	NYSE	AMG	Wed, Mar 27, 2002	47.74	48.87	47.70	47.97
1089	NYSE	AMG	Tue, Mar 26, 2002	46.93	47.84	46.87	47.84
1088	NYSE	AMG	Mon, Mar 25, 2002	48.20	48.21	46.90	46.92
1087	NYSE	AMG	Fri, Mar 22, 2002	48.54	48.54	48.13	48.26
1086	NYSE	AMG	Thu, Mar 21, 2002	47.84	48.68	47.21	48.65
1085	NYSE	AMG	Wed, Mar 20, 2002	48.79	48.94	47.90	48.01
1084	NYSE	AMG	Tue, Mar 19, 2002	48.96	49.00	48.36	48.62
1083	NYSE	AMG	Mon, Mar 18, 2002	48.28	48.84	48.28	48.79
1082	NYSE	AMG	Fri, Mar 15, 2002	47.74	48.70	47.74	48.11
1081	NYSE	AMG	Thu, Mar 14, 2002	47.53	48.57	46.95	48.34
1080	NYSE	AMG	Wed, Mar 13, 2002	48.37	48.47	47.24	47.36
1079	NYSE	AMG	Tue, Mar 12, 2002	48.80	49.00	48.40	48.54
1078	NYSE	AMG	Mon, Mar 11, 2002	48.96	49.20	48.66	48.86
1077	NYSE	AMG	Fri, Mar 8, 2002	48.82	49.00	48.50	48.82
1076	NYSE	AMG	Thu, Mar 7, 2002	49.34	49.67	48.50	48.66
1075	NYSE	AMG	Wed, Mar 6, 2002	49.03	49.04	48.34	48.94
1074	NYSE	AMG	Tue, Mar 5, 2002	48.57	49.54	48.19	49.10
1073	NYSE	AMG	Mon, Mar 4, 2002	46.60	48.77	46.22	48.70
1072	NYSE	AMG	Fri, Mar 1, 2002	44.50	46.67	44.27	46.67
1071	NYSE	AMG	Thu, Feb 28, 2002	44.85	45.19	44.38	44.42
1070	NYSE	AMG	Wed, Feb 27, 2002	44.97	45.81	44.68	44.68
1069	NYSE	AMG	Tue, Feb 26, 2002	44.91	45.08	44.60	44.90
1068	NYSE	AMG	Mon, Feb 25, 2002	44.14	44.84	44.14	44.74
1067	NYSE	AMG	Fri, Feb 22, 2002	43.98	44.40	43.67	44.16
1066	NYSE	AMG	Thu, Feb 21, 2002	45.34	45.34	43.90	43.97
1065	NYSE	AMG	Wed, Feb 20, 2002	44.92	45.84	44.68	45.44
1064	NYSE	AMG	Tue, Feb 19, 2002	45.60	45.60	44.68	44.92
1063	NYSE	AMG	Fri, Feb 15, 2002	46.67	46.70	45.80	45.88
1062	NYSE	AMG	Thu, Feb 14, 2002	46.66	47.17	46.20	46.64
1061	NYSE	AMG	Wed, Feb 13, 2002	45.50	46.64	45.50	46.53
1060	NYSE	AMG	Tue, Feb 12, 2002	45.84	45.84	45.28	45.34
1059	NYSE	AMG	Mon, Feb 11, 2002	46.76	46.80	45.46	46.66
1058	NYSE	AMG	Fri, Feb 8, 2002	45.17	46.80	45.11	46.76
1057	NYSE	AMG	Thu, Feb 7, 2002	45.34	45.93	45.10	45.14
1056	NYSE	AMG	Wed, Feb 6, 2002	45.84	46.07	45.11	45.34
1055	NYSE	AMG	Tue, Feb 5, 2002	45.34	46.14	44.82	45.68
1054	NYSE	AMG	Mon, Feb 4, 2002	46.61	46.61	45.54	45.67
1053	NYSE	AMG	Fri, Feb 1, 2002	46.00	46.78	45.14	46.66
1052	NYSE	AMG	Thu, Jan 31, 2002	44.56	46.06	44.47	45.86
1051	NYSE	AMG	Wed, Jan 30, 2002	43.82	44.74	43.10	44.56
1050	NYSE	AMG	Tue, Jan 29, 2002	45.91	46.02	43.68	43.70
1049	NYSE	AMG	Mon, Jan 28, 2002	45.92	46.00	45.31	45.78
1048	NYSE	AMG	Fri, Jan 25, 2002	45.77	46.33	45.56	45.99
1047	NYSE	AMG	Thu, Jan 24, 2002	44.61	46.00	44.61	45.83
1046	NYSE	AMG	Wed, Jan 23, 2002	45.58	46.20	44.55	44.60
1045	NYSE	AMG	Tue, Jan 22, 2002	46.00	46.10	45.34	45.42
1044	NYSE	AMG	Fri, Jan 18, 2002	46.18	46.57	45.40	45.90
1043	NYSE	AMG	Thu, Jan 17, 2002	46.67	46.83	45.91	46.18
1042	NYSE	AMG	Wed, Jan 16, 2002	46.94	46.94	46.41	46.52
1041	NYSE	AMG	Tue, Jan 15, 2002	46.47	47.19	46.46	46.93
1040	NYSE	AMG	Mon, Jan 14, 2002	47.54	47.70	46.34	46.60
1039	NYSE	AMG	Fri, Jan 11, 2002	47.86	48.24	47.47	47.56
1038	NYSE	AMG	Thu, Jan 10, 2002	47.77	48.50	47.41	47.86
1037	NYSE	AMG	Wed, Jan 9, 2002	48.00	48.52	47.89	47.90
1036	NYSE	AMG	Tue, Jan 8, 2002	47.99	47.99	47.38	47.58
1035	NYSE	AMG	Mon, Jan 7, 2002	48.00	48.36	47.87	47.99
1034	NYSE	AMG	Fri, Jan 4, 2002	47.86	48.17	47.74	48.00
1033	NYSE	AMG	Thu, Jan 3, 2002	46.77	48.00	46.77	47.70
1032	NYSE	AMG	Wed, Jan 2, 2002	46.87	46.94	45.77	46.94
1031	NYSE	AMG	Mon, Dec 31, 2001	46.70	47.16	46.54	46.99
1030	NYSE	AMG	Fri, Dec 28, 2001	46.17	46.94	46.16	46.58
1029	NYSE	AMG	Thu, Dec 27, 2001	46.33	46.54	45.50	46.05
1028	NYSE	AMG	Wed, Dec 26, 2001	46.34	46.84	46.14	46.28
1027	NYSE	AMG	Mon, Dec 24, 2001	46.28	46.51	46.14	46.23
1026	NYSE	AMG	Fri, Dec 21, 2001	46.70	46.97	45.97	46.28
1025	NYSE	AMG	Thu, Dec 20, 2001	46.70	47.17	46.33	46.54
1024	NYSE	AMG	Wed, Dec 19, 2001	46.80	47.16	46.60	46.69
1023	NYSE	AMG	Tue, Dec 18, 2001	46.67	47.10	46.37	46.80
1022	NYSE	AMG	Mon, Dec 17, 2001	47.40	48.84	47.40	48.74
1021	NYSE	AMG	Fri, Dec 14, 2001	47.94	48.20	47.04	47.44
1020	NYSE	AMG	Thu, Dec 13, 2001	47.57	48.30	47.27	48.00
1019	NYSE	AMG	Wed, Dec 12, 2001	47.37	47.80	46.67	47.74
1018	NYSE	AMG	Tue, Dec 11, 2001	47.64	47.90	46.94	47.20
1017	NYSE	AMG	Mon, Dec 10, 2001	48.74	49.07	47.50	47.54
1016	NYSE	AMG	Fri, Dec 7, 2001	48.17	49.14	48.14	48.90
1015	NYSE	AMG	Thu, Dec 6, 2001	47.26	48.83	47.13	48.17
1014	NYSE	AMG	Wed, Dec 5, 2001	45.50	47.34	45.50	47.33
1013	NYSE	AMG	Tue, Dec 4, 2001	44.60	45.66	44.60	45.34
1012	NYSE	AMG	Mon, Dec 3, 2001	45.07	45.07	44.00	44.44
1011	NYSE	AMG	Fri, Nov 30, 2001	45.94	45.94	45.24	45.24
1010	NYSE	AMG	Thu, Nov 29, 2001	44.58	46.17	43.97	46.11
1009	NYSE	AMG	Wed, Nov 28, 2001	45.90	46.00	44.57	44.58
1008	NYSE	AMG	Tue, Nov 27, 2001	46.75	46.84	45.70	45.90
1007	NYSE	AMG	Mon, Nov 26, 2001	46.14	47.14	46.14	46.88
1006	NYSE	AMG	Fri, Nov 23, 2001	45.63	46.30	45.63	46.10
1005	NYSE	AMG	Wed, Nov 21, 2001	45.34	45.70	45.24	45.62
1004	NYSE	AMG	Tue, Nov 20, 2001	45.88	46.26	45.20	45.27
1003	NYSE	AMG	Mon, Nov 19, 2001	45.40	45.86	45.10	45.86
1002	NYSE	AMG	Fri, Nov 16, 2001	46.08	46.45	45.30	45.34
1001	NYSE	AMG	Thu, Nov 15, 2001	46.37	46.37	45.53	46.18
1000	NYSE	AMG	Wed, Nov 14, 2001	46.00	46.67	45.40	46.54
999	NYSE	AMG	Tue, Nov 13, 2001	44.50	45.18	44.26	45.00
998	NYSE	AMG	Mon, Nov 12, 2001	43.90	44.14	42.84	43.97
997	NYSE	AMG	Fri, Nov 9, 2001	44.47	44.57	43.84	44.00
996	NYSE	AMG	Thu, Nov 8, 2001	44.66	45.10	44.50	44.57
995	NYSE	AMG	Wed, Nov 7, 2001	44.24	45.00	43.99	44.40
994	NYSE	AMG	Tue, Nov 6, 2001	43.10	44.25	42.77	44.24
993	NYSE	AMG	Mon, Nov 5, 2001	42.80	43.47	42.80	43.27
992	NYSE	AMG	Fri, Nov 2, 2001	41.94	43.14	41.94	42.93
991	NYSE	AMG	Thu, Nov 1, 2001	40.97	41.70	40.37	41.70
990	NYSE	AMG	Wed, Oct 31, 2001	42.34	42.44	41.14	41.14
989	NYSE	AMG	Tue, Oct 30, 2001	42.20	42.20	41.07	41.65
988	NYSE	AMG	Mon, Oct 29, 2001	43.18	43.27	42.14	42.16
987	NYSE	AMG	Fri, Oct 26, 2001	44.25	44.25	42.78	43.02
986	NYSE	AMG	Thu, Oct 25, 2001	42.64	44.26	41.75	44.18
985	NYSE	AMG	Wed, Oct 24, 2001	41.84	43.10	41.84	42.80
984	NYSE	AMG	Tue, Oct 23, 2001	42.77	42.77	42.11	42.22
983	NYSE	AMG	Mon, Oct 22, 2001	41.47	42.77	41.08	42.60
982	NYSE	AMG	Fri, Oct 19, 2001	41.34	41.38	40.37	41.34
981	NYSE	AMG	Thu, Oct 18, 2001	41.37	42.10	41.20	41.50
980	NYSE	AMG	Wed, Oct 17, 2001	42.80	43.10	41.00	41.74
979	NYSE	AMG	Tue, Oct 16, 2001	42.11	43.17	42.00	42.80
978	NYSE	AMG	Mon, Oct 15, 2001	42.27	42.67	41.34	41.94
977	NYSE	AMG	Fri, Oct 12, 2001	43.00	43.00	41.50	42.44
976	NYSE	AMG	Thu, Oct 11, 2001	42.00	43.32	42.00	43.17
975	NYSE	AMG	Wed, Oct 10, 2001	40.17	41.67	39.94	41.65
974	NYSE	AMG	Tue, Oct 9, 2001	38.74	40.54	38.74	40.34
973	NYSE	AMG	Mon, Oct 8, 2001	39.66	39.98	38.54	38.70
972	NYSE	AMG	Fri, Oct 5, 2001	40.64	40.64	39.68	39.83
971	NYSE	AMG	Thu, Oct 4, 2001	41.47	42.00	40.60	40.81
970	NYSE	AMG	Wed, Oct 3, 2001	38.06	41.34	37.74	41.34
969	NYSE	AMG	Tue, Oct 2, 2001	37.74	38.34	37.48	38.05
968	NYSE	AMG	Mon, Oct 1, 2001	37.88	38.14	37.27	37.86
967	NYSE	AMG	Fri, Sep 28, 2001	37.50	38.74	37.24	37.88
966	NYSE	AMG	Thu, Sep 27, 2001	38.67	38.67	36.30	37.39
965	NYSE	AMG	Wed, Sep 26, 2001	39.64	39.64	38.67	39.00
964	NYSE	AMG	Tue, Sep 25, 2001	39.84	40.34	38.64	39.40
963	NYSE	AMG	Mon, Sep 24, 2001	37.40	40.34	37.40	40.34
962	NYSE	AMG	Fri, Sep 21, 2001	36.67	37.40	35.48	37.40
961	NYSE	AMG	Thu, Sep 20, 2001	37.37	37.77	36.67	36.68
960	NYSE	AMG	Wed, Sep 19, 2001	41.24	41.57	37.71	38.67
959	NYSE	AMG	Tue, Sep 18, 2001	41.02	41.77	40.88	41.24
958	NYSE	AMG	Mon, Sep 17, 2001	42.40	42.54	40.67	41.02
957	NYSE	AMG	Mon, Sep 10, 2001	44.32	44.66	43.60	44.28
956	NYSE	AMG	Fri, Sep 7, 2001	44.50	44.83	43.46	44.44
955	NYSE	AMG	Thu, Sep 6, 2001	46.30	46.53	44.79	45.00
954	NYSE	AMG	Wed, Sep 5, 2001	46.40	46.67	45.80	46.24
953	NYSE	AMG	Tue, Sep 4, 2001	47.27	47.34	46.10	46.47
952	NYSE	AMG	Fri, Aug 31, 2001	48.17	48.27	46.56	47.27
951	NYSE	AMG	Thu, Aug 30, 2001	44.84	48.00	44.82	47.94
950	NYSE	AMG	Wed, Aug 29, 2001	44.10	44.92	44.08	44.87
949	NYSE	AMG	Tue, Aug 28, 2001	45.34	45.34	43.94	44.10
948	NYSE	AMG	Mon, Aug 27, 2001	45.77	45.87	45.00	45.34
947	NYSE	AMG	Fri, Aug 24, 2001	44.50	45.92	44.47	45.84
946	NYSE	AMG	Thu, Aug 23, 2001	44.77	45.08	43.67	44.60
945	NYSE	AMG	Wed, Aug 22, 2001	43.37	44.90	43.36	44.84
944	NYSE	AMG	Tue, Aug 21, 2001	43.10	44.60	43.10	43.17
943	NYSE	AMG	Mon, Aug 20, 2001	42.74	43.24	42.74	43.10
942	NYSE	AMG	Fri, Aug 17, 2001	43.58	43.64	42.54	42.74
941	NYSE	AMG	Thu, Aug 16, 2001	43.94	43.94	43.33	43.75
940	NYSE	AMG	Wed, Aug 15, 2001	44.25	44.30	43.47	43.84
939	NYSE	AMG	Tue, Aug 14, 2001	44.10	45.09	44.02	44.42
938	NYSE	AMG	Mon, Aug 13, 2001	42.84	44.00	42.43	43.94
937	NYSE	AMG	Fri, Aug 10, 2001	43.53	43.87	42.67	42.84
936	NYSE	AMG	Thu, Aug 9, 2001	43.84	44.00	43.01	43.53
935	NYSE	AMG	Wed, Aug 8, 2001	44.84	44.84	43.74	43.90
934	NYSE	AMG	Tue, Aug 7, 2001	44.68	44.87	44.32	44.84
933	NYSE	AMG	Mon, Aug 6, 2001	45.67	45.80	44.52	44.67
932	NYSE	AMG	Fri, Aug 3, 2001	45.44	45.67	45.30	45.67
931	NYSE	AMG	Thu, Aug 2, 2001	45.57	45.57	45.14	45.44
930	NYSE	AMG	Wed, Aug 1, 2001	45.16	46.00	45.16	45.68
929	NYSE	AMG	Tue, Jul 31, 2001	44.04	45.16	44.02	45.16
928	NYSE	AMG	Mon, Jul 30, 2001	45.20	45.21	44.04	44.20
927	NYSE	AMG	Fri, Jul 27, 2001	42.34	45.94	42.34	45.32
926	NYSE	AMG	Thu, Jul 26, 2001	40.34	42.47	40.34	41.94
925	NYSE	AMG	Wed, Jul 25, 2001	38.67	39.16	38.00	39.00
924	NYSE	AMG	Tue, Jul 24, 2001	39.37	39.37	38.74	38.74
923	NYSE	AMG	Mon, Jul 23, 2001	39.06	40.26	38.96	39.47
922	NYSE	AMG	Fri, Jul 20, 2001	37.90	39.03	37.87	38.90
921	NYSE	AMG	Thu, Jul 19, 2001	39.10	39.10	37.84	38.07
920	NYSE	AMG	Wed, Jul 18, 2001	39.29	39.34	38.94	38.94
919	NYSE	AMG	Tue, Jul 17, 2001	38.57	39.12	38.20	39.12
918	NYSE	AMG	Mon, Jul 16, 2001	39.67	40.00	38.67	38.74
917	NYSE	AMG	Fri, Jul 13, 2001	39.30	39.98	39.30	39.60
916	NYSE	AMG	Thu, Jul 12, 2001	38.52	39.60	38.52	39.14
915	NYSE	AMG	Wed, Jul 11, 2001	38.50	38.64	38.07	38.34
914	NYSE	AMG	Tue, Jul 10, 2001	39.64	39.87	38.47	38.48
913	NYSE	AMG	Mon, Jul 9, 2001	40.21	40.57	39.47	39.53
912	NYSE	AMG	Fri, Jul 6, 2001	41.50	41.50	40.21	40.28
911	NYSE	AMG	Thu, Jul 5, 2001	41.40	41.72	41.34	41.58
910	NYSE	AMG	Tue, Jul 3, 2001	41.30	41.84	41.14	41.34
909	NYSE	AMG	Mon, Jul 2, 2001	41.10	41.72	41.10	41.24
908	NYSE	AMG	Fri, Jun 29, 2001	42.70	43.32	41.00	41.00
907	NYSE	AMG	Thu, Jun 28, 2001	42.20	42.84	42.00	42.60
906	NYSE	AMG	Wed, Jun 27, 2001	42.10	42.37	41.67	42.00
905	NYSE	AMG	Tue, Jun 26, 2001	41.00	42.34	40.40	42.10
904	NYSE	AMG	Mon, Jun 25, 2001	42.67	43.27	41.46	41.46
903	NYSE	AMG	Fri, Jun 22, 2001	41.80	42.12	41.77	42.12
902	NYSE	AMG	Thu, Jun 21, 2001	42.09	43.18	41.50	41.80
901	NYSE	AMG	Wed, Jun 20, 2001	41.04	42.30	41.04	41.99
900	NYSE	AMG	Tue, Jun 19, 2001	41.67	42.00	40.99	41.04
899	NYSE	AMG	Mon, Jun 18, 2001	42.06	42.77	40.43	40.67
898	NYSE	AMG	Fri, Jun 15, 2001	40.96	42.14	40.87	42.13
897	NYSE	AMG	Thu, Jun 14, 2001	42.00	42.00	40.88	40.96
896	NYSE	AMG	Wed, Jun 13, 2001	42.21	42.50	41.97	42.14
895	NYSE	AMG	Tue, Jun 12, 2001	41.07	42.34	40.37	42.21
894	NYSE	AMG	Mon, Jun 11, 2001	42.00	42.67	41.14	41.22
893	NYSE	AMG	Fri, Jun 8, 2001	41.12	42.40	41.12	42.01
892	NYSE	AMG	Thu, Jun 7, 2001	39.94	41.13	39.91	41.12
891	NYSE	AMG	Wed, Jun 6, 2001	40.34	40.34	39.64	39.86
890	NYSE	AMG	Tue, Jun 5, 2001	39.48	40.50	39.48	40.34
889	NYSE	AMG	Mon, Jun 4, 2001	38.68	39.50	38.68	39.48
888	NYSE	AMG	Fri, Jun 1, 2001	37.60	38.77	37.60	38.67
887	NYSE	AMG	Thu, May 31, 2001	37.67	38.47	37.35	37.35
886	NYSE	AMG	Wed, May 30, 2001	38.27	39.36	37.80	37.80
885	NYSE	AMG	Tue, May 29, 2001	39.50	40.14	38.27	38.27
884	NYSE	AMG	Fri, May 25, 2001	39.00	39.84	39.00	39.50
883	NYSE	AMG	Thu, May 24, 2001	38.44	39.24	38.37	38.96
882	NYSE	AMG	Wed, May 23, 2001	39.08	39.33	38.40	38.41
881	NYSE	AMG	Tue, May 22, 2001	38.14	39.44	38.14	39.07
880	NYSE	AMG	Mon, May 21, 2001	38.67	38.67	38.37	38.52
879	NYSE	AMG	Fri, May 18, 2001	38.91	39.04	37.94	38.37
878	NYSE	AMG	Thu, May 17, 2001	39.00	39.67	38.76	38.98
877	NYSE	AMG	Wed, May 16, 2001	37.27	38.34	36.54	38.34
876	NYSE	AMG	Tue, May 15, 2001	36.84	37.36	36.68	37.36
875	NYSE	AMG	Mon, May 14, 2001	37.05	37.05	36.66	36.67
874	NYSE	AMG	Fri, May 11, 2001	37.83	38.23	36.98	36.98
873	NYSE	AMG	Thu, May 10, 2001	37.60	37.74	36.80	37.70
872	NYSE	AMG	Wed, May 9, 2001	37.57	37.80	37.47	37.54
871	NYSE	AMG	Tue, May 8, 2001	37.55	37.94	36.88	37.57
870	NYSE	AMG	Mon, May 7, 2001	36.63	37.14	36.40	37.02
869	NYSE	AMG	Fri, May 4, 2001	35.70	36.60	35.54	36.60
868	NYSE	AMG	Thu, May 3, 2001	36.20	36.67	35.84	36.03
867	NYSE	AMG	Wed, May 2, 2001	35.20	36.14	35.07	35.73
866	NYSE	AMG	Tue, May 1, 2001	37.40	37.90	36.93	37.09
865	NYSE	AMG	Mon, Apr 30, 2001	37.04	38.00	37.04	37.48
864	NYSE	AMG	Fri, Apr 27, 2001	37.08	38.34	36.54	36.89
863	NYSE	AMG	Thu, Apr 26, 2001	34.67	37.27	34.67	36.87
862	NYSE	AMG	Wed, Apr 25, 2001	32.90	34.66	32.67	34.66
861	NYSE	AMG	Tue, Apr 24, 2001	34.00	34.00	33.20	33.34
860	NYSE	AMG	Mon, Apr 23, 2001	34.14	34.16	33.84	33.92
859	NYSE	AMG	Fri, Apr 20, 2001	34.34	34.64	34.00	34.42
858	NYSE	AMG	Thu, Apr 19, 2001	34.40	34.60	33.60	34.47
857	NYSE	AMG	Wed, Apr 18, 2001	32.83	35.47	32.83	34.63
856	NYSE	AMG	Tue, Apr 17, 2001	31.87	32.55	31.87	32.53
855	NYSE	AMG	Mon, Apr 16, 2001	32.93	33.00	31.53	31.87
854	NYSE	AMG	Thu, Apr 12, 2001	32.81	33.34	32.21	32.81
853	NYSE	AMG	Wed, Apr 11, 2001	33.34	33.90	32.68	32.81
852	NYSE	AMG	Tue, Apr 10, 2001	31.53	32.83	31.53	32.23
851	NYSE	AMG	Mon, Apr 9, 2001	31.03	31.86	30.67	30.99
850	NYSE	AMG	Fri, Apr 6, 2001	31.53	31.53	30.37	30.70
849	NYSE	AMG	Thu, Apr 5, 2001	29.33	31.93	29.33	31.47
848	NYSE	AMG	Wed, Apr 4, 2001	29.23	29.77	28.70	29.20
847	NYSE	AMG	Tue, Apr 3, 2001	30.67	30.80	28.87	29.07
846	NYSE	AMG	Mon, Apr 2, 2001	31.23	31.33	30.43	30.67
845	NYSE	AMG	Fri, Mar 30, 2001	30.83	31.33	30.46	31.33
844	NYSE	AMG	Thu, Mar 29, 2001	31.33	32.35	30.56	30.83
843	NYSE	AMG	Wed, Mar 28, 2001	32.30	32.40	30.87	31.47
842	NYSE	AMG	Tue, Mar 27, 2001	31.67	32.93	31.11	32.30
841	NYSE	AMG	Mon, Mar 26, 2001	30.87	31.80	30.87	31.33
840	NYSE	AMG	Fri, Mar 23, 2001	29.67	30.73	29.33	30.53
839	NYSE	AMG	Thu, Mar 22, 2001	29.64	29.64	27.47	29.33
838	NYSE	AMG	Wed, Mar 21, 2001	32.00	32.13	29.07	29.64
837	NYSE	AMG	Tue, Mar 20, 2001	32.83	33.27	31.06	31.57
836	NYSE	AMG	Mon, Mar 19, 2001	32.29	32.83	31.18	32.83
835	NYSE	AMG	Fri, Mar 16, 2001	33.17	33.24	32.00	32.28
834	NYSE	AMG	Thu, Mar 15, 2001	33.74	33.86	33.14	33.14
833	NYSE	AMG	Wed, Mar 14, 2001	32.33	32.97	32.07	32.47
832	NYSE	AMG	Tue, Mar 13, 2001	33.40	33.69	32.50	32.77
831	NYSE	AMG	Mon, Mar 12, 2001	34.83	34.83	33.54	33.54
830	NYSE	AMG	Fri, Mar 9, 2001	35.27	35.47	34.00	34.83
829	NYSE	AMG	Thu, Mar 8, 2001	36.39	37.00	35.20	35.27
828	NYSE	AMG	Wed, Mar 7, 2001	36.10	36.97	35.43	36.39
827	NYSE	AMG	Tue, Mar 6, 2001	34.67	36.27	34.67	36.10
826	NYSE	AMG	Mon, Mar 5, 2001	35.24	35.30	33.80	34.54
825	NYSE	AMG	Fri, Mar 2, 2001	34.42	35.58	34.10	35.34
824	NYSE	AMG	Thu, Mar 1, 2001	34.34	34.90	32.74	34.42
823	NYSE	AMG	Wed, Feb 28, 2001	35.97	36.14	34.13	34.34
822	NYSE	AMG	Tue, Feb 27, 2001	37.17	37.26	35.91	35.94
821	NYSE	AMG	Mon, Feb 26, 2001	35.20	36.84	35.20	36.84
820	NYSE	AMG	Fri, Feb 23, 2001	34.27	35.20	33.80	35.19
819	NYSE	AMG	Thu, Feb 22, 2001	34.31	34.64	33.67	34.27
818	NYSE	AMG	Wed, Feb 21, 2001	34.00	34.42	33.70	34.30
817	NYSE	AMG	Tue, Feb 20, 2001	34.40	34.80	33.97	34.00
816	NYSE	AMG	Fri, Feb 16, 2001	34.67	34.94	33.20	34.38
815	NYSE	AMG	Thu, Feb 15, 2001	35.77	35.78	35.14	35.14
814	NYSE	AMG	Wed, Feb 14, 2001	36.20	36.24	35.26	35.77
813	NYSE	AMG	Tue, Feb 13, 2001	36.23	38.67	36.20	36.20
812	NYSE	AMG	Mon, Feb 12, 2001	35.44	36.03	35.34	36.03
811	NYSE	AMG	Fri, Feb 9, 2001	35.70	35.84	35.06	35.44
810	NYSE	AMG	Thu, Feb 8, 2001	37.37	37.37	35.94	35.98
809	NYSE	AMG	Wed, Feb 7, 2001	36.80	37.67	36.80	37.44
808	NYSE	AMG	Tue, Feb 6, 2001	37.60	37.60	36.50	36.97
807	NYSE	AMG	Mon, Feb 5, 2001	37.80	38.66	37.01	37.16
806	NYSE	AMG	Fri, Feb 2, 2001	40.37	40.47	37.47	37.60
805	NYSE	AMG	Thu, Feb 1, 2001	40.87	40.87	39.93	40.20
804	NYSE	AMG	Wed, Jan 31, 2001	41.04	41.90	40.20	41.00
803	NYSE	AMG	Tue, Jan 30, 2001	39.84	41.50	39.42	41.20
802	NYSE	AMG	Mon, Jan 29, 2001	38.42	39.84	38.42	39.34
801	NYSE	AMG	Fri, Jan 26, 2001	39.17	39.21	38.13	38.42
800	NYSE	AMG	Thu, Jan 25, 2001	41.21	41.21	37.67	39.25
799	NYSE	AMG	Wed, Jan 24, 2001	40.75	42.25	40.59	41.34
798	NYSE	AMG	Tue, Jan 23, 2001	39.00	40.84	38.92	40.84
797	NYSE	AMG	Mon, Jan 22, 2001	38.25	39.67	38.21	39.17
796	NYSE	AMG	Fri, Jan 19, 2001	38.96	39.00	38.13	38.13
795	NYSE	AMG	Thu, Jan 18, 2001	38.67	40.00	38.00	38.92
794	NYSE	AMG	Wed, Jan 17, 2001	37.59	39.42	37.59	38.63
793	NYSE	AMG	Tue, Jan 16, 2001	37.29	37.50	36.42	37.25
792	NYSE	AMG	Fri, Jan 12, 2001	37.50	37.75	36.46	37.29
791	NYSE	AMG	Thu, Jan 11, 2001	36.09	38.67	36.09	37.38
790	NYSE	AMG	Wed, Jan 10, 2001	36.34	37.25	35.50	35.84
789	NYSE	AMG	Tue, Jan 9, 2001	37.21	37.54	35.67	36.17
788	NYSE	AMG	Mon, Jan 8, 2001	37.59	37.67	36.50	37.17
787	NYSE	AMG	Fri, Jan 5, 2001	38.42	38.54	36.96	37.59
786	NYSE	AMG	Thu, Jan 4, 2001	38.50	40.92	37.84	38.67
785	NYSE	AMG	Wed, Jan 3, 2001	33.59	39.04	33.59	38.67
784	NYSE	AMG	Tue, Jan 2, 2001	36.59	36.59	33.25	33.46
783	NYSE	AMG	Fri, Dec 29, 2000	38.34	39.59	36.54	36.59
782	NYSE	AMG	Thu, Dec 28, 2000	35.46	38.34	35.38	38.34
781	NYSE	AMG	Wed, Dec 27, 2000	35.17	36.00	34.59	35.42
780	NYSE	AMG	Tue, Dec 26, 2000	35.13	35.29	34.63	35.17
779	NYSE	AMG	Fri, Dec 22, 2000	33.25	35.17	33.08	35.17
778	NYSE	AMG	Thu, Dec 21, 2000	31.96	33.08	31.92	32.63
777	NYSE	AMG	Wed, Dec 20, 2000	31.96	33.00	31.67	32.00
776	NYSE	AMG	Tue, Dec 19, 2000	34.04	34.54	31.79	31.96
775	NYSE	AMG	Mon, Dec 18, 2000	33.84	34.88	33.79	34.13
774	NYSE	AMG	Fri, Dec 15, 2000	33.42	33.84	32.67	33.34
773	NYSE	AMG	Thu, Dec 14, 2000	34.29	34.29	32.92	33.59
772	NYSE	AMG	Wed, Dec 13, 2000	34.46	35.42	34.25	34.46
771	NYSE	AMG	Tue, Dec 12, 2000	37.54	37.54	34.25	34.29
770	NYSE	AMG	Mon, Dec 11, 2000	36.75	38.59	36.09	37.67
769	NYSE	AMG	Fri, Dec 8, 2000	35.00	37.34	35.00	36.75
768	NYSE	AMG	Thu, Dec 7, 2000	33.59	34.59	33.59	34.17
767	NYSE	AMG	Wed, Dec 6, 2000	33.96	35.59	33.67	33.75
766	NYSE	AMG	Tue, Dec 5, 2000	31.17	33.84	31.17	33.63
765	NYSE	AMG	Mon, Dec 4, 2000	31.42	31.46	30.63	31.00
764	NYSE	AMG	Fri, Dec 1, 2000	29.92	32.33	29.92	31.67
763	NYSE	AMG	Thu, Nov 30, 2000	30.42	31.50	28.67	29.46
762	NYSE	AMG	Wed, Nov 29, 2000	32.21	32.92	30.58	30.71
761	NYSE	AMG	Tue, Nov 28, 2000	33.67	34.21	32.25	32.33
760	NYSE	AMG	Mon, Nov 27, 2000	32.88	34.09	32.88	33.84
759	NYSE	AMG	Fri, Nov 24, 2000	31.92	33.17	31.58	32.92
758	NYSE	AMG	Wed, Nov 22, 2000	33.08	33.21	31.00	31.33
757	NYSE	AMG	Tue, Nov 21, 2000	36.00	36.00	32.33	32.88
756	NYSE	AMG	Mon, Nov 20, 2000	38.34	38.34	36.75	37.71
755	NYSE	AMG	Fri, Nov 17, 2000	38.67	38.75	37.92	38.34
754	NYSE	AMG	Thu, Nov 16, 2000	38.59	39.42	38.25	38.54
753	NYSE	AMG	Wed, Nov 15, 2000	36.71	39.09	36.59	38.75
752	NYSE	AMG	Tue, Nov 14, 2000	36.67	37.92	36.67	36.75
751	NYSE	AMG	Mon, Nov 13, 2000	37.34	37.34	35.21	36.25
750	NYSE	AMG	Fri, Nov 10, 2000	38.00	38.00	36.88	37.38
749	NYSE	AMG	Thu, Nov 9, 2000	39.00	39.00	37.04	38.34
748	NYSE	AMG	Wed, Nov 8, 2000	40.50	40.50	38.75	39.17
747	NYSE	AMG	Tue, Nov 7, 2000	42.46	42.46	40.00	40.38
746	NYSE	AMG	Mon, Nov 6, 2000	42.84	43.34	41.92	42.42
745	NYSE	AMG	Fri, Nov 3, 2000	41.38	43.34	40.84	42.42
744	NYSE	AMG	Thu, Nov 2, 2000	39.59	41.54	39.59	41.34
743	NYSE	AMG	Wed, Nov 1, 2000	40.25	40.25	38.71	39.84
742	NYSE	AMG	Tue, Oct 31, 2000	39.34	40.17	38.84	40.09
741	NYSE	AMG	Mon, Oct 30, 2000	38.00	40.50	37.88	39.34
740	NYSE	AMG	Fri, Oct 27, 2000	35.75	38.59	35.75	38.29
739	NYSE	AMG	Thu, Oct 26, 2000	36.09	37.00	34.84	35.34
738	NYSE	AMG	Wed, Oct 25, 2000	37.25	37.46	36.04	36.17
737	NYSE	AMG	Tue, Oct 24, 2000	37.42	38.00	37.25	37.42
736	NYSE	AMG	Mon, Oct 23, 2000	36.59	38.50	36.59	37.42
735	NYSE	AMG	Fri, Oct 20, 2000	36.00	38.34	36.00	36.50
734	NYSE	AMG	Thu, Oct 19, 2000	31.96	35.42	31.96	35.42
733	NYSE	AMG	Wed, Oct 18, 2000	32.25	32.42	31.42	31.83
732	NYSE	AMG	Tue, Oct 17, 2000	34.88	34.96	32.50	32.67
731	NYSE	AMG	Mon, Oct 16, 2000	34.54	35.25	34.25	34.75
730	NYSE	AMG	Fri, Oct 13, 2000	32.08	34.92	32.04	34.59
729	NYSE	AMG	Thu, Oct 12, 2000	32.79	32.88	31.25	32.21
728	NYSE	AMG	Wed, Oct 11, 2000	33.42	33.42	32.00	32.67
727	NYSE	AMG	Tue, Oct 10, 2000	34.17	34.92	33.38	33.50
726	NYSE	AMG	Mon, Oct 9, 2000	35.17	35.29	34.13	34.17
725	NYSE	AMG	Fri, Oct 6, 2000	34.96	35.21	33.59	35.00
724	NYSE	AMG	Thu, Oct 5, 2000	35.25	36.09	34.92	34.92
723	NYSE	AMG	Wed, Oct 4, 2000	36.50	36.50	34.42	34.79
722	NYSE	AMG	Tue, Oct 3, 2000	37.17	37.25	36.21	36.50
721	NYSE	AMG	Mon, Oct 2, 2000	38.17	38.96	36.75	37.25
720	NYSE	AMG	Fri, Sep 29, 2000	36.17	38.25	35.00	37.96
719	NYSE	AMG	Thu, Sep 28, 2000	34.84	36.34	34.25	36.34
718	NYSE	AMG	Wed, Sep 27, 2000	35.38	36.71	34.67	34.84
717	NYSE	AMG	Tue, Sep 26, 2000	36.79	37.00	35.34	35.42
716	NYSE	AMG	Mon, Sep 25, 2000	37.75	38.46	36.63	36.92
715	NYSE	AMG	Fri, Sep 22, 2000	38.79	38.79	37.21	37.75
714	NYSE	AMG	Thu, Sep 21, 2000	39.88	40.00	38.13	38.75
713	NYSE	AMG	Wed, Sep 20, 2000	41.00	41.67	39.84	39.92
712	NYSE	AMG	Tue, Sep 19, 2000	37.75	41.09	37.50	40.42
711	NYSE	AMG	Mon, Sep 18, 2000	39.50	39.50	36.75	37.67
710	NYSE	AMG	Fri, Sep 15, 2000	42.34	42.34	39.75	39.79
709	NYSE	AMG	Thu, Sep 14, 2000	39.34	42.84	39.34	42.84
708	NYSE	AMG	Wed, Sep 13, 2000	40.04	41.00	38.75	38.84
707	NYSE	AMG	Tue, Sep 12, 2000	41.00	41.75	40.00	40.04
706	NYSE	AMG	Mon, Sep 11, 2000	38.71	40.92	38.71	40.92
705	NYSE	AMG	Fri, Sep 8, 2000	38.75	39.84	38.67	38.67
704	NYSE	AMG	Thu, Sep 7, 2000	38.88	39.17	38.67	38.88
703	NYSE	AMG	Wed, Sep 6, 2000	37.67	39.75	37.59	38.92
702	NYSE	AMG	Tue, Sep 5, 2000	38.00	38.25	37.54	37.54
701	NYSE	AMG	Fri, Sep 1, 2000	37.50	37.92	36.79	37.50
700	NYSE	AMG	Thu, Aug 31, 2000	36.59	37.29	36.25	37.09
699	NYSE	AMG	Wed, Aug 30, 2000	37.42	37.92	36.34	36.50
698	NYSE	AMG	Tue, Aug 29, 2000	37.75	37.84	37.09	37.29
697	NYSE	AMG	Mon, Aug 28, 2000	38.63	38.67	37.42	37.59
696	NYSE	AMG	Fri, Aug 25, 2000	37.71	38.79	37.71	38.67
695	NYSE	AMG	Thu, Aug 24, 2000	37.42	38.00	37.42	37.67
694	NYSE	AMG	Wed, Aug 23, 2000	37.21	38.09	37.04	37.54
693	NYSE	AMG	Tue, Aug 22, 2000	35.71	37.46	35.71	37.04
692	NYSE	AMG	Mon, Aug 21, 2000	35.25	36.17	35.25	35.63
691	NYSE	AMG	Fri, Aug 18, 2000	35.79	36.67	35.13	35.17
690	NYSE	AMG	Thu, Aug 17, 2000	36.00	36.17	35.38	35.67
689	NYSE	AMG	Wed, Aug 16, 2000	36.00	36.67	36.00	36.00
688	NYSE	AMG	Tue, Aug 15, 2000	35.34	37.13	35.34	36.09
687	NYSE	AMG	Mon, Aug 14, 2000	35.42	35.67	35.17	35.42
686	NYSE	AMG	Fri, Aug 11, 2000	34.46	34.75	34.00	34.75
685	NYSE	AMG	Thu, Aug 10, 2000	35.00	35.38	34.50	34.50
684	NYSE	AMG	Wed, Aug 9, 2000	35.50	35.50	34.67	35.00
683	NYSE	AMG	Tue, Aug 8, 2000	34.92	36.00	34.75	35.63
682	NYSE	AMG	Mon, Aug 7, 2000	34.34	35.34	33.88	34.79
681	NYSE	AMG	Fri, Aug 4, 2000	32.38	34.29	32.38	33.75
680	NYSE	AMG	Thu, Aug 3, 2000	32.71	32.71	32.13	32.33
679	NYSE	AMG	Wed, Aug 2, 2000	32.00	32.79	32.00	32.71
678	NYSE	AMG	Tue, Aug 1, 2000	31.92	31.92	30.83	31.88
677	NYSE	AMG	Mon, Jul 31, 2000	32.38	33.21	31.25	31.63
676	NYSE	AMG	Fri, Jul 28, 2000	31.08	32.58	31.08	32.33
675	NYSE	AMG	Thu, Jul 27, 2000	30.08	31.00	30.00	30.96
674	NYSE	AMG	Wed, Jul 26, 2000	30.42	31.29	29.75	30.17
673	NYSE	AMG	Tue, Jul 25, 2000	29.83	30.83	29.83	30.46
672	NYSE	AMG	Mon, Jul 24, 2000	31.00	31.00	29.83	29.83
671	NYSE	AMG	Fri, Jul 21, 2000	30.58	31.08	30.46	30.92
670	NYSE	AMG	Thu, Jul 20, 2000	28.96	30.63	28.75	30.63
669	NYSE	AMG	Wed, Jul 19, 2000	30.21	30.50	28.75	29.04
668	NYSE	AMG	Tue, Jul 18, 2000	32.00	32.00	30.00	30.04
667	NYSE	AMG	Mon, Jul 17, 2000	31.75	32.25	31.33	31.96
666	NYSE	AMG	Fri, Jul 14, 2000	31.33	31.58	30.79	31.58
665	NYSE	AMG	Thu, Jul 13, 2000	31.42	31.46	30.79	31.33
664	NYSE	AMG	Wed, Jul 12, 2000	30.33	31.29	30.21	31.29
663	NYSE	AMG	Tue, Jul 11, 2000	30.00	30.63	29.96	30.33
662	NYSE	AMG	Mon, Jul 10, 2000	29.92	30.25	29.67	30.00
661	NYSE	AMG	Fri, Jul 7, 2000	29.29	30.00	29.21	29.83
660	NYSE	AMG	Thu, Jul 6, 2000	28.25	29.33	27.33	29.29
659	NYSE	AMG	Wed, Jul 5, 2000	29.17	29.42	28.08	28.33
658	NYSE	AMG	Mon, Jul 3, 2000	30.33	30.33	28.58	29.17
657	NYSE	AMG	Fri, Jun 30, 2000	28.96	30.33	28.13	30.32
656	NYSE	AMG	Thu, Jun 29, 2000	28.21	29.08	28.08	28.96
655	NYSE	AMG	Wed, Jun 28, 2000	28.08	28.38	27.83	28.38
654	NYSE	AMG	Tue, Jun 27, 2000	28.63	28.71	28.04	28.04
653	NYSE	AMG	Mon, Jun 26, 2000	27.63	27.96	27.63	27.96
652	NYSE	AMG	Fri, Jun 23, 2000	28.58	28.63	27.63	27.63
651	NYSE	AMG	Thu, Jun 22, 2000	29.00	29.58	28.75	28.88
650	NYSE	AMG	Wed, Jun 21, 2000	27.75	29.13	27.75	29.04
649	NYSE	AMG	Tue, Jun 20, 2000	28.21	28.21	27.17	27.67
648	NYSE	AMG	Mon, Jun 19, 2000	26.08	28.25	26.04	28.25
647	NYSE	AMG	Fri, Jun 16, 2000	26.25	26.25	25.67	26.08
646	NYSE	AMG	Thu, Jun 15, 2000	26.04	26.21	25.92	26.08
645	NYSE	AMG	Wed, Jun 14, 2000	25.50	26.29	25.50	25.88
644	NYSE	AMG	Tue, Jun 13, 2000	25.29	25.46	25.29	25.42
643	NYSE	AMG	Mon, Jun 12, 2000	25.42	25.42	24.33	25.17
642	NYSE	AMG	Fri, Jun 9, 2000	25.38	25.42	25.04	25.33
641	NYSE	AMG	Thu, Jun 8, 2000	25.21	25.42	24.88	25.25
640	NYSE	AMG	Wed, Jun 7, 2000	24.92	25.33	24.92	25.29
639	NYSE	AMG	Tue, Jun 6, 2000	24.38	25.58	24.17	25.00
638	NYSE	AMG	Mon, Jun 5, 2000	25.13	25.25	23.83	24.29
637	NYSE	AMG	Fri, Jun 2, 2000	23.83	26.33	23.83	25.13
636	NYSE	AMG	Thu, Jun 1, 2000	22.42	23.42	22.42	23.42
635	NYSE	AMG	Wed, May 31, 2000	22.83	23.83	22.33	22.33
634	NYSE	AMG	Tue, May 30, 2000	21.63	23.17	21.63	22.83
633	NYSE	AMG	Fri, May 26, 2000	20.83	21.71	20.83	21.71
632	NYSE	AMG	Thu, May 25, 2000	21.63	22.33	20.92	20.92
631	NYSE	AMG	Wed, May 24, 2000	21.33	21.50	21.29	21.46
630	NYSE	AMG	Tue, May 23, 2000	22.75	23.00	21.17	21.33
629	NYSE	AMG	Mon, May 22, 2000	23.29	23.29	22.54	22.75
628	NYSE	AMG	Fri, May 19, 2000	23.38	23.67	23.25	23.38
627	NYSE	AMG	Thu, May 18, 2000	22.96	23.54	22.96	23.46
626	NYSE	AMG	Wed, May 17, 2000	23.17	23.21	22.96	23.04
625	NYSE	AMG	Tue, May 16, 2000	22.42	23.33	22.42	23.33
624	NYSE	AMG	Mon, May 15, 2000	22.33	22.50	22.04	22.33
623	NYSE	AMG	Fri, May 12, 2000	21.17	22.21	21.13	21.79
622	NYSE	AMG	Thu, May 11, 2000	21.50	21.63	20.42	21.00
621	NYSE	AMG	Wed, May 10, 2000	22.63	22.63	20.92	21.50
620	NYSE	AMG	Tue, May 9, 2000	23.17	23.29	22.33	22.46
619	NYSE	AMG	Mon, May 8, 2000	24.33	24.33	22.83	23.08
618	NYSE	AMG	Fri, May 5, 2000	24.21	24.75	23.46	24.46
617	NYSE	AMG	Thu, May 4, 2000	24.67	24.67	23.83	24.21
616	NYSE	AMG	Wed, May 3, 2000	25.00	25.00	23.46	24.83
615	NYSE	AMG	Tue, May 2, 2000	26.67	26.67	25.00	25.00
614	NYSE	AMG	Mon, May 1, 2000	26.58	26.75	26.50	26.54
613	NYSE	AMG	Fri, Apr 28, 2000	27.17	27.17	26.13	26.75
612	NYSE	AMG	Thu, Apr 27, 2000	26.96	27.17	26.75	27.00
611	NYSE	AMG	Wed, Apr 26, 2000	27.04	27.33	26.98	27.13
610	NYSE	AMG	Tue, Apr 25, 2000	26.83	27.25	26.67	27.04
609	NYSE	AMG	Mon, Apr 24, 2000	26.83	28.50	26.75	26.75
608	NYSE	AMG	Thu, Apr 20, 2000	25.83	27.42	25.75	26.75
607	NYSE	AMG	Wed, Apr 19, 2000	25.50	26.67	25.50	25.83
606	NYSE	AMG	Tue, Apr 18, 2000	24.67	25.42	24.58	25.21
605	NYSE	AMG	Mon, Apr 17, 2000	24.63	24.96	24.25	24.67
604	NYSE	AMG	Fri, Apr 14, 2000	27.58	27.58	24.63	24.63
603	NYSE	AMG	Thu, Apr 13, 2000	27.50	28.25	27.29	27.75
602	NYSE	AMG	Wed, Apr 12, 2000	27.38	28.33	26.75	27.00
601	NYSE	AMG	Tue, Apr 11, 2000	26.75	28.33	26.63	27.38
600	NYSE	AMG	Mon, Apr 10, 2000	27.58	28.33	26.58	26.75
599	NYSE	AMG	Fri, Apr 7, 2000	25.25	27.63	25.04	27.58
598	NYSE	AMG	Thu, Apr 6, 2000	26.58	26.58	25.25	25.58
597	NYSE	AMG	Wed, Apr 5, 2000	27.38	27.38	25.58	26.63
596	NYSE	AMG	Tue, Apr 4, 2000	30.13	30.38	27.17	27.54
595	NYSE	AMG	Mon, Apr 3, 2000	31.67	32.25	29.88	30.00
594	NYSE	AMG	Fri, Mar 31, 2000	31.17	32.50	31.17	31.67
593	NYSE	AMG	Thu, Mar 30, 2000	31.38	31.38	30.58	30.79
592	NYSE	AMG	Wed, Mar 29, 2000	30.67	31.75	30.67	31.38
591	NYSE	AMG	Tue, Mar 28, 2000	30.88	31.00	30.67	30.71
590	NYSE	AMG	Mon, Mar 27, 2000	32.63	32.63	30.63	30.96
589	NYSE	AMG	Fri, Mar 24, 2000	33.34	33.34	32.42	32.71
588	NYSE	AMG	Thu, Mar 23, 2000	32.17	34.00	32.00	33.34
587	NYSE	AMG	Wed, Mar 22, 2000	29.79	31.67	29.79	31.67
586	NYSE	AMG	Tue, Mar 21, 2000	29.21	29.83	28.96	29.79
585	NYSE	AMG	Mon, Mar 20, 2000	29.00	30.33	29.00	29.25
584	NYSE	AMG	Fri, Mar 17, 2000	27.25	28.71	27.25	28.71
583	NYSE	AMG	Thu, Mar 16, 2000	25.75	27.54	25.75	27.54
582	NYSE	AMG	Wed, Mar 15, 2000	26.00	26.00	25.38	25.75
581	NYSE	AMG	Tue, Mar 14, 2000	25.92	26.17	25.92	26.00
580	NYSE	AMG	Mon, Mar 13, 2000	26.00	26.08	25.79	25.88
579	NYSE	AMG	Fri, Mar 10, 2000	26.33	26.33	26.13	26.13
578	NYSE	AMG	Thu, Mar 9, 2000	26.58	26.58	26.25	26.33
577	NYSE	AMG	Wed, Mar 8, 2000	27.08	27.08	26.33	26.63
576	NYSE	AMG	Tue, Mar 7, 2000	27.54	27.54	27.00	27.00
575	NYSE	AMG	Mon, Mar 6, 2000	28.00	28.00	27.50	27.50
574	NYSE	AMG	Fri, Mar 3, 2000	27.00	28.42	26.92	28.17
573	NYSE	AMG	Thu, Mar 2, 2000	26.92	27.08	26.75	26.88
572	NYSE	AMG	Wed, Mar 1, 2000	26.50	27.13	26.50	26.83
571	NYSE	AMG	Tue, Feb 29, 2000	25.58	27.50	25.58	26.21
570	NYSE	AMG	Mon, Feb 28, 2000	25.83	25.88	25.17	25.54
569	NYSE	AMG	Fri, Feb 25, 2000	25.88	26.33	25.50	25.83
568	NYSE	AMG	Thu, Feb 24, 2000	24.54	26.00	24.54	25.92
567	NYSE	AMG	Wed, Feb 23, 2000	24.50	24.83	24.25	24.38
566	NYSE	AMG	Tue, Feb 22, 2000	24.75	24.79	24.21	24.42
565	NYSE	AMG	Fri, Feb 18, 2000	25.67	25.67	24.88	24.88
564	NYSE	AMG	Thu, Feb 17, 2000	26.04	26.04	25.63	25.71
563	NYSE	AMG	Wed, Feb 16, 2000	26.21	26.21	25.92	26.04
562	NYSE	AMG	Tue, Feb 15, 2000	26.50	26.58	26.00	26.21
561	NYSE	AMG	Mon, Feb 14, 2000	26.67	26.67	26.17	26.58
560	NYSE	AMG	Fri, Feb 11, 2000	26.63	26.79	26.42	26.71
559	NYSE	AMG	Thu, Feb 10, 2000	26.75	26.75	26.33	26.50
558	NYSE	AMG	Wed, Feb 9, 2000	25.08	27.04	25.08	26.75
557	NYSE	AMG	Tue, Feb 8, 2000	25.46	25.71	25.00	25.04
556	NYSE	AMG	Mon, Feb 7, 2000	25.21	26.00	24.96	25.38
555	NYSE	AMG	Fri, Feb 4, 2000	24.46	25.58	24.25	25.29
554	NYSE	AMG	Thu, Feb 3, 2000	23.83	24.50	23.17	24.42
553	NYSE	AMG	Wed, Feb 2, 2000	23.29	23.71	23.17	23.71
552	NYSE	AMG	Tue, Feb 1, 2000	23.13	23.29	22.71	23.29
551	NYSE	AMG	Mon, Jan 31, 2000	23.96	23.96	23.08	23.08
550	NYSE	AMG	Fri, Jan 28, 2000	24.33	24.33	23.67	23.96
549	NYSE	AMG	Thu, Jan 27, 2000	24.29	24.33	24.08	24.25
548	NYSE	AMG	Wed, Jan 26, 2000	24.58	25.42	23.92	24.21
547	NYSE	AMG	Tue, Jan 25, 2000	24.58	24.58	23.58	23.79
546	NYSE	AMG	Mon, Jan 24, 2000	24.75	25.33	24.58	24.63
545	NYSE	AMG	Fri, Jan 21, 2000	26.00	26.13	24.25	24.67
544	NYSE	AMG	Thu, Jan 20, 2000	26.25	26.33	26.00	26.08
543	NYSE	AMG	Wed, Jan 19, 2000	26.46	26.46	25.58	26.13
542	NYSE	AMG	Tue, Jan 18, 2000	25.83	26.83	25.83	26.46
541	NYSE	AMG	Fri, Jan 14, 2000	25.00	25.54	25.00	25.50
540	NYSE	AMG	Thu, Jan 13, 2000	24.17	25.25	24.17	24.96
539	NYSE	AMG	Wed, Jan 12, 2000	23.67	23.75	23.42	23.75
538	NYSE	AMG	Tue, Jan 11, 2000	23.79	23.79	23.50	23.71
537	NYSE	AMG	Mon, Jan 10, 2000	23.25	23.83	23.25	23.79
536	NYSE	AMG	Fri, Jan 7, 2000	22.75	23.67	22.75	23.21
535	NYSE	AMG	Thu, Jan 6, 2000	22.17	23.33	22.13	22.67
534	NYSE	AMG	Wed, Jan 5, 2000	22.54	22.54	21.79	22.00
533	NYSE	AMG	Tue, Jan 4, 2000	24.46	24.46	22.33	22.54
532	NYSE	AMG	Mon, Jan 3, 2000	26.00	26.00	24.46	24.50
531	NYSE	AMG	Fri, Dec 31, 1999	25.13	27.25	25.13	26.96
530	NYSE	AMG	Thu, Dec 30, 1999	24.50	25.00	24.38	24.96
529	NYSE	AMG	Wed, Dec 29, 1999	24.04	24.67	24.04	24.63
528	NYSE	AMG	Tue, Dec 28, 1999	23.83	24.13	23.67	23.75
527	NYSE	AMG	Mon, Dec 27, 1999	23.33	24.08	23.29	24.00
526	NYSE	AMG	Thu, Dec 23, 1999	23.33	23.33	22.83	23.29
525	NYSE	AMG	Wed, Dec 22, 1999	23.04	23.79	23.04	23.33
524	NYSE	AMG	Tue, Dec 21, 1999	22.67	23.00	22.54	23.00
523	NYSE	AMG	Mon, Dec 20, 1999	22.67	23.00	22.67	22.67
522	NYSE	AMG	Fri, Dec 17, 1999	22.67	22.92	22.67	22.67
521	NYSE	AMG	Thu, Dec 16, 1999	22.00	22.63	22.00	22.54
520	NYSE	AMG	Wed, Dec 15, 1999	23.33	23.33	21.29	21.92
519	NYSE	AMG	Tue, Dec 14, 1999	22.67	23.79	22.13	23.50
518	NYSE	AMG	Mon, Dec 13, 1999	21.21	22.83	21.08	22.67
517	NYSE	AMG	Fri, Dec 10, 1999	20.04	21.21	20.04	21.21
516	NYSE	AMG	Thu, Dec 9, 1999	20.08	20.17	19.79	20.04
515	NYSE	AMG	Wed, Dec 8, 1999	20.04	20.08	19.92	20.08
514	NYSE	AMG	Tue, Dec 7, 1999	20.00	20.38	20.00	20.13
513	NYSE	AMG	Mon, Dec 6, 1999	20.08	20.33	19.88	19.96
512	NYSE	AMG	Fri, Dec 3, 1999	19.42	20.13	19.42	20.00
511	NYSE	AMG	Thu, Dec 2, 1999	19.42	19.54	19.21	19.33
510	NYSE	AMG	Wed, Dec 1, 1999	19.92	19.92	19.33	19.42
509	NYSE	AMG	Tue, Nov 30, 1999	20.17	20.17	19.75	19.83
508	NYSE	AMG	Mon, Nov 29, 1999	20.25	20.25	20.00	20.17
507	NYSE	AMG	Fri, Nov 26, 1999	20.29	20.33	20.25	20.33
506	NYSE	AMG	Wed, Nov 24, 1999	20.83	20.83	19.92	20.33
505	NYSE	AMG	Tue, Nov 23, 1999	21.08	21.08	20.88	20.88
504	NYSE	AMG	Mon, Nov 22, 1999	21.50	21.50	21.08	21.17
503	NYSE	AMG	Fri, Nov 19, 1999	21.92	21.92	21.25	21.42
502	NYSE	AMG	Thu, Nov 18, 1999	20.83	21.50	20.83	21.50
501	NYSE	AMG	Wed, Nov 17, 1999	19.88	20.83	19.88	20.83
500	NYSE	AMG	Tue, Nov 16, 1999	20.54	20.54	19.88	19.92
499	NYSE	AMG	Mon, Nov 15, 1999	20.25	20.83	20.25	20.54
498	NYSE	AMG	Fri, Nov 12, 1999	19.29	19.83	19.29	19.83
497	NYSE	AMG	Thu, Nov 11, 1999	19.13	19.46	19.13	19.29
496	NYSE	AMG	Wed, Nov 10, 1999	18.63	19.42	18.58	19.04
495	NYSE	AMG	Tue, Nov 9, 1999	18.75	18.75	18.42	18.63
494	NYSE	AMG	Mon, Nov 8, 1999	19.08	19.21	18.67	18.67
493	NYSE	AMG	Fri, Nov 5, 1999	18.25	19.17	18.25	19.08
492	NYSE	AMG	Thu, Nov 4, 1999	18.00	18.42	18.00	18.21
491	NYSE	AMG	Wed, Nov 3, 1999	18.08	18.29	17.92	18.08
490	NYSE	AMG	Tue, Nov 2, 1999	18.17	18.17	17.96	18.00
489	NYSE	AMG	Mon, Nov 1, 1999	18.00	18.25	17.96	18.17
488	NYSE	AMG	Fri, Oct 29, 1999	16.67	18.08	16.67	17.83
487	NYSE	AMG	Thu, Oct 28, 1999	16.33	16.67	16.33	16.67
486	NYSE	AMG	Wed, Oct 27, 1999	16.00	16.38	16.00	16.29
485	NYSE	AMG	Tue, Oct 26, 1999	15.96	16.00	15.67	16.00
484	NYSE	AMG	Mon, Oct 25, 1999	15.75	16.04	15.75	15.96
483	NYSE	AMG	Fri, Oct 22, 1999	15.42	16.08	15.42	15.75
482	NYSE	AMG	Thu, Oct 21, 1999	15.50	15.75	14.67	15.75
481	NYSE	AMG	Wed, Oct 20, 1999	15.33	15.58	15.17	15.54
480	NYSE	AMG	Tue, Oct 19, 1999	16.29	16.42	15.17	15.33
479	NYSE	AMG	Mon, Oct 18, 1999	16.29	16.29	16.00	16.13
478	NYSE	AMG	Fri, Oct 15, 1999	16.67	16.67	16.21	16.33
477	NYSE	AMG	Thu, Oct 14, 1999	16.96	16.96	16.83	16.83
476	NYSE	AMG	Wed, Oct 13, 1999	17.38	17.38	16.83	17.08
475	NYSE	AMG	Tue, Oct 12, 1999	17.46	17.63	17.33	17.33
474	NYSE	AMG	Mon, Oct 11, 1999	17.50	17.71	17.38	17.46
473	NYSE	AMG	Fri, Oct 8, 1999	17.42	17.46	17.33	17.42
472	NYSE	AMG	Thu, Oct 7, 1999	17.33	17.33	17.08	17.33
471	NYSE	AMG	Wed, Oct 6, 1999	17.54	17.54	17.17	17.21
470	NYSE	AMG	Tue, Oct 5, 1999	17.63	17.63	17.50	17.50
469	NYSE	AMG	Mon, Oct 4, 1999	17.63	17.67	17.63	17.63
468	NYSE	AMG	Fri, Oct 1, 1999	18.33	18.33	17.67	17.71
467	NYSE	AMG	Thu, Sep 30, 1999	17.52	18.17	17.38	18.17
466	NYSE	AMG	Wed, Sep 29, 1999	17.58	17.67	17.33	17.50
465	NYSE	AMG	Tue, Sep 28, 1999	17.67	17.67	17.54	17.63
464	NYSE	AMG	Mon, Sep 27, 1999	17.88	18.00	17.67	17.67
463	NYSE	AMG	Fri, Sep 24, 1999	17.88	18.00	17.75	17.75
462	NYSE	AMG	Thu, Sep 23, 1999	17.42	17.96	17.42	17.67
461	NYSE	AMG	Wed, Sep 22, 1999	17.50	17.67	17.38	17.42
460	NYSE	AMG	Tue, Sep 21, 1999	16.83	17.58	16.83	17.33
459	NYSE	AMG	Mon, Sep 20, 1999	16.96	16.96	16.58	16.58
458	NYSE	AMG	Fri, Sep 17, 1999	17.00	17.17	16.96	17.00
457	NYSE	AMG	Thu, Sep 16, 1999	17.63	17.67	16.67	16.96
456	NYSE	AMG	Wed, Sep 15, 1999	17.71	17.75	17.58	17.63
455	NYSE	AMG	Tue, Sep 14, 1999	17.67	17.71	17.54	17.71
454	NYSE	AMG	Mon, Sep 13, 1999	17.67	17.67	17.38	17.58
453	NYSE	AMG	Fri, Sep 10, 1999	17.42	17.50	16.67	17.50
452	NYSE	AMG	Thu, Sep 9, 1999	18.08	18.13	17.29	17.38
451	NYSE	AMG	Wed, Sep 8, 1999	18.00	18.21	18.00	18.13
450	NYSE	AMG	Tue, Sep 7, 1999	18.08	18.08	17.88	18.00
449	NYSE	AMG	Fri, Sep 3, 1999	18.00	18.00	17.92	18.00
448	NYSE	AMG	Thu, Sep 2, 1999	17.79	17.83	17.75	17.83
447	NYSE	AMG	Wed, Sep 1, 1999	17.79	17.88	17.79	17.79
446	NYSE	AMG	Tue, Aug 31, 1999	17.88	17.88	17.79	17.79
445	NYSE	AMG	Mon, Aug 30, 1999	18.08	18.08	17.79	17.88
444	NYSE	AMG	Fri, Aug 27, 1999	18.21	18.21	18.04	18.08
443	NYSE	AMG	Thu, Aug 26, 1999	18.17	18.38	18.00	18.21
442	NYSE	AMG	Wed, Aug 25, 1999	17.92	18.08	17.83	18.08
441	NYSE	AMG	Tue, Aug 24, 1999	18.13	18.13	17.79	17.83
440	NYSE	AMG	Mon, Aug 23, 1999	17.83	18.21	17.79	18.13
439	NYSE	AMG	Fri, Aug 20, 1999	18.17	18.17	17.71	17.71
438	NYSE	AMG	Thu, Aug 19, 1999	18.04	18.21	17.88	18.21
437	NYSE	AMG	Wed, Aug 18, 1999	18.42	18.42	17.96	17.96
436	NYSE	AMG	Tue, Aug 17, 1999	18.75	18.75	18.25	18.38
435	NYSE	AMG	Mon, Aug 16, 1999	19.00	19.00	18.71	18.75
434	NYSE	AMG	Fri, Aug 13, 1999	19.08	19.08	18.96	19.00
433	NYSE	AMG	Thu, Aug 12, 1999	18.92	19.08	18.92	19.00
432	NYSE	AMG	Wed, Aug 11, 1999	18.96	18.96	18.79	18.88
431	NYSE	AMG	Tue, Aug 10, 1999	18.96	18.96	18.88	18.92
430	NYSE	AMG	Mon, Aug 9, 1999	19.08	19.08	18.92	18.92
429	NYSE	AMG	Fri, Aug 6, 1999	19.29	19.29	19.04	19.04
428	NYSE	AMG	Thu, Aug 5, 1999	19.29	19.46	19.17	19.29
427	NYSE	AMG	Wed, Aug 4, 1999	19.71	19.71	19.17	19.29
426	NYSE	AMG	Tue, Aug 3, 1999	19.96	20.08	19.50	19.79
425	NYSE	AMG	Mon, Aug 2, 1999	19.58	20.04	19.56	20.04
424	NYSE	AMG	Fri, Jul 30, 1999	19.25	19.58	19.25	19.58
423	NYSE	AMG	Thu, Jul 29, 1999	19.54	19.54	19.25	19.29
422	NYSE	AMG	Wed, Jul 28, 1999	19.58	19.67	19.58	19.67
421	NYSE	AMG	Tue, Jul 27, 1999	19.42	19.50	19.42	19.50
420	NYSE	AMG	Mon, Jul 26, 1999	19.38	19.54	19.38	19.46
419	NYSE	AMG	Fri, Jul 23, 1999	19.63	19.71	19.38	19.42
418	NYSE	AMG	Thu, Jul 22, 1999	19.63	19.92	19.58	19.67
417	NYSE	AMG	Wed, Jul 21, 1999	19.13	19.67	19.08	19.67
416	NYSE	AMG	Tue, Jul 20, 1999	19.25	19.29	19.08	19.13
415	NYSE	AMG	Mon, Jul 19, 1999	19.67	19.67	18.92	19.25
414	NYSE	AMG	Fri, Jul 16, 1999	19.17	19.58	19.17	19.58
413	NYSE	AMG	Thu, Jul 15, 1999	19.63	19.63	19.00	19.08
412	NYSE	AMG	Wed, Jul 14, 1999	19.83	19.83	19.63	19.67
411	NYSE	AMG	Tue, Jul 13, 1999	20.04	20.04	19.58	19.92
410	NYSE	AMG	Mon, Jul 12, 1999	20.38	20.54	20.04	20.04
409	NYSE	AMG	Fri, Jul 9, 1999	20.42	20.46	20.04	20.33
408	NYSE	AMG	Thu, Jul 8, 1999	20.71	20.71	20.33	20.42
407	NYSE	AMG	Wed, Jul 7, 1999	21.00	21.13	20.58	20.71
406	NYSE	AMG	Tue, Jul 6, 1999	20.63	21.00	20.58	20.92
405	NYSE	AMG	Fri, Jul 2, 1999	20.63	20.67	20.46	20.67
404	NYSE	AMG	Thu, Jul 1, 1999	20.21	20.58	20.17	20.54
403	NYSE	AMG	Wed, Jun 30, 1999	19.50	20.13	19.42	20.13
402	NYSE	AMG	Tue, Jun 29, 1999	19.25	19.54	19.25	19.46
401	NYSE	AMG	Mon, Jun 28, 1999	19.33	19.33	19.17	19.25
400	NYSE	AMG	Fri, Jun 25, 1999	19.33	19.33	19.17	19.33
399	NYSE	AMG	Thu, Jun 24, 1999	19.17	19.42	19.08	19.29
398	NYSE	AMG	Wed, Jun 23, 1999	19.17	19.19	19.00	19.08
397	NYSE	AMG	Tue, Jun 22, 1999	19.29	19.42	19.08	19.17
396	NYSE	AMG	Mon, Jun 21, 1999	19.29	19.42	18.75	19.25
395	NYSE	AMG	Fri, Jun 18, 1999	19.46	19.46	19.29	19.29
394	NYSE	AMG	Thu, Jun 17, 1999	19.58	19.63	19.42	19.42
393	NYSE	AMG	Wed, Jun 16, 1999	19.29	19.75	19.13	19.46
392	NYSE	AMG	Tue, Jun 15, 1999	19.00	19.29	18.79	19.29
391	NYSE	AMG	Mon, Jun 14, 1999	18.83	19.08	18.79	18.83
390	NYSE	AMG	Fri, Jun 11, 1999	18.83	18.98	18.67	18.83
389	NYSE	AMG	Thu, Jun 10, 1999	19.46	19.46	18.67	18.67
388	NYSE	AMG	Wed, Jun 9, 1999	19.38	19.42	19.29	19.33
387	NYSE	AMG	Tue, Jun 8, 1999	19.29	19.50	19.29	19.46
386	NYSE	AMG	Mon, Jun 7, 1999	19.13	19.38	19.13	19.33
385	NYSE	AMG	Fri, Jun 4, 1999	19.00	19.21	19.00	19.21
384	NYSE	AMG	Thu, Jun 3, 1999	18.96	19.08	18.71	19.00
383	NYSE	AMG	Wed, Jun 2, 1999	19.50	19.58	19.00	19.00
382	NYSE	AMG	Tue, Jun 1, 1999	19.50	19.79	19.25	19.58
381	NYSE	AMG	Fri, May 28, 1999	19.50	19.67	19.50	19.50
380	NYSE	AMG	Thu, May 27, 1999	19.83	19.83	19.50	19.50
379	NYSE	AMG	Wed, May 26, 1999	20.00	20.17	19.79	19.88
378	NYSE	AMG	Tue, May 25, 1999	20.04	20.04	19.96	20.00
377	NYSE	AMG	Mon, May 24, 1999	20.75	20.75	20.13	20.13
376	NYSE	AMG	Fri, May 21, 1999	21.00	21.13	20.71	20.75
375	NYSE	AMG	Thu, May 20, 1999	20.00	21.04	20.00	20.96
374	NYSE	AMG	Wed, May 19, 1999	20.00	20.42	19.92	20.00
373	NYSE	AMG	Tue, May 18, 1999	20.25	20.33	19.96	20.00
372	NYSE	AMG	Mon, May 17, 1999	20.46	20.46	20.21	20.21
371	NYSE	AMG	Fri, May 14, 1999	21.13	21.13	20.42	20.46
370	NYSE	AMG	Thu, May 13, 1999	21.00	21.25	20.83	21.17
369	NYSE	AMG	Wed, May 12, 1999	21.25	21.29	20.83	20.92
368	NYSE	AMG	Tue, May 11, 1999	21.21	21.33	21.13	21.33
367	NYSE	AMG	Mon, May 10, 1999	20.25	22.63	20.25	21.25
366	NYSE	AMG	Fri, May 7, 1999	19.79	20.17	19.71	20.17
365	NYSE	AMG	Thu, May 6, 1999	20.08	20.08	18.75	19.83
364	NYSE	AMG	Wed, May 5, 1999	19.42	20.79	19.42	20.17
363	NYSE	AMG	Tue, May 4, 1999	18.83	19.58	18.67	19.13
362	NYSE	AMG	Mon, May 3, 1999	19.21	19.21	18.75	18.79
361	NYSE	AMG	Fri, Apr 30, 1999	19.58	19.79	19.38	19.38
360	NYSE	AMG	Thu, Apr 29, 1999	20.00	20.13	19.54	19.67
359	NYSE	AMG	Wed, Apr 28, 1999	20.25	20.25	19.92	20.00
358	NYSE	AMG	Tue, Apr 27, 1999	20.63	20.63	19.79	20.33
357	NYSE	AMG	Mon, Apr 26, 1999	20.83	20.83	20.58	20.63
356	NYSE	AMG	Fri, Apr 23, 1999	21.29	21.29	20.46	20.88
355	NYSE	AMG	Thu, Apr 22, 1999	19.50	21.50	19.46	21.50
354	NYSE	AMG	Wed, Apr 21, 1999	18.71	19.04	18.71	19.04
353	NYSE	AMG	Tue, Apr 20, 1999	18.58	18.83	18.50	18.75
352	NYSE	AMG	Mon, Apr 19, 1999	18.13	18.83	18.13	18.63
351	NYSE	AMG	Fri, Apr 16, 1999	17.88	18.17	17.88	18.08
350	NYSE	AMG	Thu, Apr 15, 1999	18.00	18.42	17.75	18.04
349	NYSE	AMG	Wed, Apr 14, 1999	18.00	18.38	18.00	18.00
348	NYSE	AMG	Tue, Apr 13, 1999	17.92	18.13	17.88	17.92
347	NYSE	AMG	Mon, Apr 12, 1999	17.00	18.42	16.67	18.00
346	NYSE	AMG	Fri, Apr 9, 1999	16.75	17.38	16.75	17.17
345	NYSE	AMG	Thu, Apr 8, 1999	17.04	17.13	16.00	16.67
344	NYSE	AMG	Wed, Apr 7, 1999	17.33	17.33	16.46	17.17
343	NYSE	AMG	Tue, Apr 6, 1999	16.83	17.38	16.83	17.33
342	NYSE	AMG	Mon, Apr 5, 1999	16.83	16.92	16.46	16.83
341	NYSE	AMG	Thu, Apr 1, 1999	17.17	17.29	16.88	16.96
340	NYSE	AMG	Wed, Mar 31, 1999	17.33	17.42	16.25	17.33
339	NYSE	AMG	Tue, Mar 30, 1999	16.83	16.88	16.58	16.79
338	NYSE	AMG	Mon, Mar 29, 1999	16.46	16.92	16.33	16.88
337	NYSE	AMG	Fri, Mar 26, 1999	16.46	16.46	15.83	16.42
336	NYSE	AMG	Thu, Mar 25, 1999	16.67	16.67	16.38	16.38
335	NYSE	AMG	Wed, Mar 24, 1999	16.04	16.25	15.79	16.00
334	NYSE	AMG	Tue, Mar 23, 1999	17.38	17.38	16.17	16.17
333	NYSE	AMG	Mon, Mar 22, 1999	17.21	17.33	16.92	17.17
332	NYSE	AMG	Fri, Mar 19, 1999	17.04	17.54	17.04	17.21
331	NYSE	AMG	Thu, Mar 18, 1999	16.88	17.17	16.88	17.13
330	NYSE	AMG	Wed, Mar 17, 1999	16.88	17.04	16.54	16.96
329	NYSE	AMG	Tue, Mar 16, 1999	17.54	17.54	16.67	16.96
328	NYSE	AMG	Mon, Mar 15, 1999	17.67	17.83	17.38	17.71
327	NYSE	AMG	Fri, Mar 12, 1999	17.88	17.92	16.79	17.75
326	NYSE	AMG	Thu, Mar 11, 1999	17.08	17.96	17.08	17.96
325	NYSE	AMG	Wed, Mar 10, 1999	17.71	17.71	17.00	17.13
324	NYSE	AMG	Tue, Mar 9, 1999	17.42	17.83	17.42	17.83
323	NYSE	AMG	Mon, Mar 8, 1999	17.38	17.67	17.08	17.50
322	NYSE	AMG	Fri, Mar 5, 1999	16.88	17.46	16.83	17.42
321	NYSE	AMG	Thu, Mar 4, 1999	16.67	17.17	16.58	16.67
320	NYSE	AMG	Wed, Mar 3, 1999	16.88	16.92	16.58	16.58
319	NYSE	AMG	Tue, Mar 2, 1999	16.88	17.33	16.88	16.96
318	NYSE	AMG	Mon, Mar 1, 1999	17.17	17.17	16.50	16.96
317	NYSE	AMG	Fri, Feb 26, 1999	18.08	18.08	17.13	17.33
316	NYSE	AMG	Thu, Feb 25, 1999	18.50	18.50	18.04	18.08
315	NYSE	AMG	Wed, Feb 24, 1999	18.54	18.83	18.50	18.50
314	NYSE	AMG	Tue, Feb 23, 1999	17.83	18.58	17.63	18.54
313	NYSE	AMG	Mon, Feb 22, 1999	18.13	18.15	17.71	17.75
312	NYSE	AMG	Fri, Feb 19, 1999	18.29	18.42	17.96	18.13
311	NYSE	AMG	Thu, Feb 18, 1999	18.29	19.17	18.13	18.42
310	NYSE	AMG	Wed, Feb 17, 1999	17.75	18.63	17.63	18.46
309	NYSE	AMG	Tue, Feb 16, 1999	18.75	18.75	17.83	17.92
308	NYSE	AMG	Fri, Feb 12, 1999	19.29	19.42	18.67	18.67
307	NYSE	AMG	Thu, Feb 11, 1999	18.46	19.29	18.46	19.29
306	NYSE	AMG	Wed, Feb 10, 1999	19.25	19.29	18.42	18.46
305	NYSE	AMG	Tue, Feb 9, 1999	19.42	19.46	19.25	19.25
304	NYSE	AMG	Mon, Feb 8, 1999	19.46	19.79	19.33	19.50
303	NYSE	AMG	Fri, Feb 5, 1999	19.96	19.96	19.29	19.29
302	NYSE	AMG	Thu, Feb 4, 1999	20.38	20.46	19.75	19.92
301	NYSE	AMG	Wed, Feb 3, 1999	19.92	20.46	19.54	20.33
300	NYSE	AMG	Tue, Feb 2, 1999	20.75	20.88	20.04	20.13
299	NYSE	AMG	Mon, Feb 1, 1999	22.13	22.13	21.46	21.46
298	NYSE	AMG	Fri, Jan 29, 1999	21.92	22.33	21.88	22.04
297	NYSE	AMG	Thu, Jan 28, 1999	20.92	22.13	20.92	21.75
296	NYSE	AMG	Wed, Jan 27, 1999	21.33	21.33	20.75	20.75
295	NYSE	AMG	Tue, Jan 26, 1999	21.38	21.38	20.79	20.79
294	NYSE	AMG	Mon, Jan 25, 1999	21.63	21.79	21.33	21.38
293	NYSE	AMG	Fri, Jan 22, 1999	21.38	21.79	20.96	21.63
292	NYSE	AMG	Thu, Jan 21, 1999	21.92	22.29	21.42	21.42
291	NYSE	AMG	Wed, Jan 20, 1999	21.79	22.33	21.58	22.00
290	NYSE	AMG	Tue, Jan 19, 1999	22.00	22.00	21.46	21.67
289	NYSE	AMG	Fri, Jan 15, 1999	19.50	21.33	19.50	21.33
288	NYSE	AMG	Thu, Jan 14, 1999	18.33	19.63	18.33	19.54
287	NYSE	AMG	Wed, Jan 13, 1999	18.25	18.25	17.63	17.79
286	NYSE	AMG	Tue, Jan 12, 1999	19.83	20.00	18.33	18.42
285	NYSE	AMG	Mon, Jan 11, 1999	19.67	19.96	19.58	19.75
284	NYSE	AMG	Fri, Jan 8, 1999	19.88	19.92	19.42	19.88
283	NYSE	AMG	Thu, Jan 7, 1999	19.21	20.00	19.21	19.71
282	NYSE	AMG	Wed, Jan 6, 1999	19.75	19.79	19.17	19.29
281	NYSE	AMG	Tue, Jan 5, 1999	19.58	19.79	19.33	19.67
280	NYSE	AMG	Mon, Jan 4, 1999	19.88	19.92	19.25	19.63
279	NYSE	AMG	Thu, Dec 31, 1998	19.92	20.21	19.75	19.92
278	NYSE	AMG	Wed, Dec 30, 1998	19.75	19.83	19.33	19.83
277	NYSE	AMG	Tue, Dec 29, 1998	20.17	20.17	19.46	19.63
276	NYSE	AMG	Mon, Dec 28, 1998	19.92	20.08	19.63	20.08
275	NYSE	AMG	Thu, Dec 24, 1998	19.75	20.21	19.75	19.92
274	NYSE	AMG	Wed, Dec 23, 1998	19.33	19.83	18.83	19.83
273	NYSE	AMG	Tue, Dec 22, 1998	19.79	19.79	19.38	19.63
272	NYSE	AMG	Mon, Dec 21, 1998	19.67	19.92	19.67	19.83
271	NYSE	AMG	Fri, Dec 18, 1998	20.50	20.50	19.67	19.83
270	NYSE	AMG	Thu, Dec 17, 1998	19.96	21.17	19.96	20.50
269	NYSE	AMG	Wed, Dec 16, 1998	18.71	19.83	18.67	19.83
268	NYSE	AMG	Tue, Dec 15, 1998	18.42	18.63	18.21	18.54
267	NYSE	AMG	Mon, Dec 14, 1998	19.13	19.13	18.29	18.29
266	NYSE	AMG	Fri, Dec 11, 1998	19.38	19.38	18.83	19.17
265	NYSE	AMG	Thu, Dec 10, 1998	19.92	20.00	19.58	19.63
264	NYSE	AMG	Wed, Dec 9, 1998	20.50	20.50	19.54	19.79
263	NYSE	AMG	Tue, Dec 8, 1998	19.46	20.83	19.46	20.42
262	NYSE	AMG	Mon, Dec 7, 1998	19.42	19.58	19.13	19.58
261	NYSE	AMG	Fri, Dec 4, 1998	18.63	19.58	18.33	19.42
260	NYSE	AMG	Thu, Dec 3, 1998	18.33	18.75	17.92	18.46
259	NYSE	AMG	Wed, Dec 2, 1998	18.13	18.33	17.75	18.17
258	NYSE	AMG	Tue, Dec 1, 1998	17.88	18.29	17.88	18.21
257	NYSE	AMG	Mon, Nov 30, 1998	18.00	18.13	17.79	17.88
256	NYSE	AMG	Fri, Nov 27, 1998	18.00	18.00	18.00	18.00
255	NYSE	AMG	Wed, Nov 25, 1998	18.00	18.50	17.96	18.00
254	NYSE	AMG	Tue, Nov 24, 1998	17.50	17.92	17.50	17.92
253	NYSE	AMG	Mon, Nov 23, 1998	16.67	17.46	16.33	17.46
252	NYSE	AMG	Fri, Nov 20, 1998	17.21	17.21	16.50	16.92
251	NYSE	AMG	Thu, Nov 19, 1998	17.38	17.46	17.25	17.33
250	NYSE	AMG	Wed, Nov 18, 1998	17.29	17.46	16.83	17.29
249	NYSE	AMG	Tue, Nov 17, 1998	16.67	17.33	16.46	17.33
248	NYSE	AMG	Mon, Nov 16, 1998	17.54	17.54	16.42	16.75
247	NYSE	AMG	Fri, Nov 13, 1998	18.21	18.21	17.33	17.50
246	NYSE	AMG	Thu, Nov 12, 1998	18.17	18.29	18.08	18.21
245	NYSE	AMG	Wed, Nov 11, 1998	18.29	18.33	17.96	18.04
244	NYSE	AMG	Tue, Nov 10, 1998	18.17	18.29	18.00	18.17
243	NYSE	AMG	Mon, Nov 9, 1998	18.38	18.42	17.83	18.21
242	NYSE	AMG	Fri, Nov 6, 1998	18.96	19.29	18.50	18.50
241	NYSE	AMG	Thu, Nov 5, 1998	17.67	19.13	17.38	19.13
240	NYSE	AMG	Wed, Nov 4, 1998	16.58	17.67	16.58	17.67
239	NYSE	AMG	Tue, Nov 3, 1998	15.54	16.50	15.54	16.33
238	NYSE	AMG	Mon, Nov 2, 1998	15.00	15.63	14.67	15.54
237	NYSE	AMG	Fri, Oct 30, 1998	14.00	14.88	14.00	14.83
236	NYSE	AMG	Thu, Oct 29, 1998	13.96	14.08	13.83	13.92
235	NYSE	AMG	Wed, Oct 28, 1998	14.08	14.08	13.38	13.88
234	NYSE	AMG	Tue, Oct 27, 1998	13.79	14.08	13.00	14.08
233	NYSE	AMG	Mon, Oct 26, 1998	14.54	14.88	13.83	13.92
232	NYSE	AMG	Fri, Oct 23, 1998	13.33	15.04	13.33	14.42
231	NYSE	AMG	Thu, Oct 22, 1998	11.71	13.17	11.71	13.17
230	NYSE	AMG	Wed, Oct 21, 1998	11.42	11.96	11.42	11.88
229	NYSE	AMG	Tue, Oct 20, 1998	12.13	12.17	11.50	11.50
228	NYSE	AMG	Mon, Oct 19, 1998	12.33	12.33	12.21	12.25
227	NYSE	AMG	Fri, Oct 16, 1998	12.08	13.13	11.88	12.33
226	NYSE	AMG	Thu, Oct 15, 1998	10.71	12.17	10.71	12.17
225	NYSE	AMG	Wed, Oct 14, 1998	10.46	10.71	10.46	10.67
224	NYSE	AMG	Tue, Oct 13, 1998	10.67	10.71	10.58	10.58
223	NYSE	AMG	Mon, Oct 12, 1998	10.08	10.54	10.08	10.54
222	NYSE	AMG	Fri, Oct 9, 1998	9.50	10.29	9.50	10.00
221	NYSE	AMG	Thu, Oct 8, 1998	9.50	9.50	9.25	9.50
220	NYSE	AMG	Wed, Oct 7, 1998	9.17	9.63	9.17	9.58
219	NYSE	AMG	Tue, Oct 6, 1998	9.17	9.29	8.92	9.25
218	NYSE	AMG	Mon, Oct 5, 1998	9.58	9.58	9.13	9.13
217	NYSE	AMG	Fri, Oct 2, 1998	10.50	10.50	9.50	9.50
216	NYSE	AMG	Thu, Oct 1, 1998	11.92	11.92	10.67	10.67
215	NYSE	AMG	Wed, Sep 30, 1998	11.92	12.00	11.71	12.00
214	NYSE	AMG	Tue, Sep 29, 1998	12.00	12.08	11.96	12.00
213	NYSE	AMG	Mon, Sep 28, 1998	12.08	12.17	11.67	12.17
212	NYSE	AMG	Fri, Sep 25, 1998	12.33	12.33	12.08	12.08
211	NYSE	AMG	Thu, Sep 24, 1998	12.63	12.63	12.33	12.46
210	NYSE	AMG	Wed, Sep 23, 1998	13.13	13.13	12.63	12.63
209	NYSE	AMG	Tue, Sep 22, 1998	12.88	13.38	12.88	13.04
208	NYSE	AMG	Mon, Sep 21, 1998	12.96	12.96	12.63	12.88
207	NYSE	AMG	Fri, Sep 18, 1998	12.50	12.79	12.38	12.79
206	NYSE	AMG	Thu, Sep 17, 1998	12.58	12.58	12.17	12.29
205	NYSE	AMG	Wed, Sep 16, 1998	12.25	12.75	12.25	12.75
204	NYSE	AMG	Tue, Sep 15, 1998	12.33	12.50	12.08	12.29
203	NYSE	AMG	Mon, Sep 14, 1998	10.13	12.63	10.13	12.21
202	NYSE	AMG	Fri, Sep 11, 1998	9.29	10.50	9.29	10.13
201	NYSE	AMG	Thu, Sep 10, 1998	10.38	10.38	9.13	9.13
200	NYSE	AMG	Wed, Sep 9, 1998	11.42	11.42	10.46	10.63
199	NYSE	AMG	Tue, Sep 8, 1998	11.08	11.58	11.08	11.42
198	NYSE	AMG	Fri, Sep 4, 1998	11.25	11.33	10.71	10.71
197	NYSE	AMG	Thu, Sep 3, 1998	11.92	12.00	11.21	11.29
196	NYSE	AMG	Wed, Sep 2, 1998	12.17	12.33	11.79	11.92
195	NYSE	AMG	Tue, Sep 1, 1998	11.33	12.17	11.33	12.00
194	NYSE	AMG	Mon, Aug 31, 1998	14.67	14.67	11.79	11.83
193	NYSE	AMG	Fri, Aug 28, 1998	15.67	15.67	14.42	14.63
192	NYSE	AMG	Thu, Aug 27, 1998	15.96	15.96	15.63	15.71
191	NYSE	AMG	Wed, Aug 26, 1998	15.92	16.04	15.75	16.00
190	NYSE	AMG	Tue, Aug 25, 1998	15.96	16.33	15.96	16.33
189	NYSE	AMG	Mon, Aug 24, 1998	16.04	16.29	15.88	16.00
188	NYSE	AMG	Fri, Aug 21, 1998	15.83	16.63	14.92	16.17
187	NYSE	AMG	Thu, Aug 20, 1998	16.29	16.63	15.75	16.04
186	NYSE	AMG	Wed, Aug 19, 1998	17.21	17.21	15.58	16.33
185	NYSE	AMG	Tue, Aug 18, 1998	16.67	17.29	16.67	17.08
184	NYSE	AMG	Mon, Aug 17, 1998	16.58	17.21	16.42	16.67
183	NYSE	AMG	Fri, Aug 14, 1998	17.96	18.04	15.83	15.83
182	NYSE	AMG	Thu, Aug 13, 1998	18.79	18.79	17.17	17.96
181	NYSE	AMG	Wed, Aug 12, 1998	19.50	19.63	18.79	18.79
180	NYSE	AMG	Tue, Aug 11, 1998	20.71	20.71	19.33	19.33
179	NYSE	AMG	Mon, Aug 10, 1998	20.50	20.92	20.50	20.79
178	NYSE	AMG	Fri, Aug 7, 1998	20.67	20.67	20.08	20.50
177	NYSE	AMG	Thu, Aug 6, 1998	20.54	20.75	20.54	20.63
176	NYSE	AMG	Wed, Aug 5, 1998	21.79	21.79	19.96	20.42
175	NYSE	AMG	Tue, Aug 4, 1998	21.83	22.00	21.50	21.88
174	NYSE	AMG	Mon, Aug 3, 1998	21.71	21.92	20.96	21.88
173	NYSE	AMG	Fri, Jul 31, 1998	22.63	22.63	21.75	21.79
172	NYSE	AMG	Thu, Jul 30, 1998	22.00	22.54	22.00	22.54
171	NYSE	AMG	Wed, Jul 29, 1998	22.13	22.13	22.00	22.04
170	NYSE	AMG	Tue, Jul 28, 1998	22.50	22.58	22.17	22.21
169	NYSE	AMG	Mon, Jul 27, 1998	23.83	23.83	22.54	22.63
168	NYSE	AMG	Fri, Jul 24, 1998	24.08	24.08	23.92	23.96
167	NYSE	AMG	Thu, Jul 23, 1998	23.92	24.21	23.92	24.08
166	NYSE	AMG	Wed, Jul 22, 1998	23.88	24.96	23.42	24.00
165	NYSE	AMG	Tue, Jul 21, 1998	24.08	24.17	23.79	23.96
164	NYSE	AMG	Mon, Jul 20, 1998	23.63	24.13	23.63	24.13
163	NYSE	AMG	Fri, Jul 17, 1998	23.75	23.79	23.63	23.71
162	NYSE	AMG	Thu, Jul 16, 1998	23.25	23.67	23.00	23.67
161	NYSE	AMG	Wed, Jul 15, 1998	22.79	23.58	22.75	23.29
160	NYSE	AMG	Tue, Jul 14, 1998	21.88	22.75	21.67	22.75
159	NYSE	AMG	Mon, Jul 13, 1998	21.71	21.92	21.67	21.83
158	NYSE	AMG	Fri, Jul 10, 1998	22.33	22.33	21.50	21.67
157	NYSE	AMG	Thu, Jul 9, 1998	22.58	22.58	22.21	22.29
156	NYSE	AMG	Wed, Jul 8, 1998	23.38	23.38	22.29	22.54
155	NYSE	AMG	Tue, Jul 7, 1998	23.17	23.42	22.92	23.33
154	NYSE	AMG	Mon, Jul 6, 1998	23.17	23.58	22.83	23.04
153	NYSE	AMG	Thu, Jul 2, 1998	25.08	25.08	22.83	23.54
152	NYSE	AMG	Wed, Jul 1, 1998	24.88	24.96	24.54	24.96
151	NYSE	AMG	Tue, Jun 30, 1998	25.17	25.17	24.75	24.75
150	NYSE	AMG	Mon, Jun 29, 1998	24.73	25.17	24.71	25.17
149	NYSE	AMG	Fri, Jun 26, 1998	24.54	24.75	24.46	24.75
148	NYSE	AMG	Thu, Jun 25, 1998	24.54	24.54	23.88	24.50
147	NYSE	AMG	Wed, Jun 24, 1998	24.21	24.54	24.21	24.54
146	NYSE	AMG	Tue, Jun 23, 1998	23.88	24.25	23.88	24.21
145	NYSE	AMG	Mon, Jun 22, 1998	24.17	24.25	23.92	24.00
144	NYSE	AMG	Fri, Jun 19, 1998	23.58	24.29	23.54	24.29
143	NYSE	AMG	Thu, Jun 18, 1998	23.50	23.58	23.33	23.58
142	NYSE	AMG	Wed, Jun 17, 1998	23.67	23.67	23.33	23.54
141	NYSE	AMG	Tue, Jun 16, 1998	23.67	23.88	23.46	23.67
140	NYSE	AMG	Mon, Jun 15, 1998	23.63	23.67	23.38	23.67
139	NYSE	AMG	Fri, Jun 12, 1998	23.33	23.71	23.33	23.63
138	NYSE	AMG	Thu, Jun 11, 1998	22.71	23.33	22.63	23.29
137	NYSE	AMG	Wed, Jun 10, 1998	22.71	22.75	22.63	22.71
136	NYSE	AMG	Tue, Jun 9, 1998	23.00	23.00	22.67	22.88
135	NYSE	AMG	Mon, Jun 8, 1998	23.13	23.13	22.92	23.00
134	NYSE	AMG	Fri, Jun 5, 1998	23.21	23.25	23.08	23.13
133	NYSE	AMG	Thu, Jun 4, 1998	23.17	23.21	23.00	23.21
132	NYSE	AMG	Wed, Jun 3, 1998	23.50	23.54	23.25	23.25
131	NYSE	AMG	Tue, Jun 2, 1998	23.67	23.67	23.38	23.50
130	NYSE	AMG	Mon, Jun 1, 1998	23.83	23.96	23.58	23.67
129	NYSE	AMG	Fri, May 29, 1998	23.96	23.96	23.83	23.88
128	NYSE	AMG	Thu, May 28, 1998	25.04	25.04	23.58	24.00
127	NYSE	AMG	Wed, May 27, 1998	24.96	25.25	24.75	25.25
126	NYSE	AMG	Tue, May 26, 1998	24.13	25.21	23.96	25.21
125	NYSE	AMG	Fri, May 22, 1998	24.33	24.33	24.00	24.04
124	NYSE	AMG	Thu, May 21, 1998	24.33	24.33	24.00	24.29
123	NYSE	AMG	Wed, May 20, 1998	24.63	24.63	23.96	24.33
122	NYSE	AMG	Tue, May 19, 1998	24.67	24.67	24.38	24.63
121	NYSE	AMG	Mon, May 18, 1998	24.58	24.63	24.46	24.58
120	NYSE	AMG	Fri, May 15, 1998	25.33	25.33	24.67	24.71
119	NYSE	AMG	Thu, May 14, 1998	25.29	25.29	25.25	25.29
118	NYSE	AMG	Wed, May 13, 1998	25.25	25.25	25.04	25.25
117	NYSE	AMG	Tue, May 12, 1998	25.25	25.38	25.25	25.38
116	NYSE	AMG	Mon, May 11, 1998	25.88	25.88	25.13	25.29
115	NYSE	AMG	Fri, May 8, 1998	25.92	25.92	25.88	25.88
114	NYSE	AMG	Thu, May 7, 1998	26.00	26.25	26.00	26.00
113	NYSE	AMG	Wed, May 6, 1998	26.21	26.21	26.00	26.00
112	NYSE	AMG	Tue, May 5, 1998	26.17	26.33	26.00	26.13
111	NYSE	AMG	Mon, May 4, 1998	25.67	26.25	25.50	26.00
110	NYSE	AMG	Fri, May 1, 1998	24.83	25.83	24.83	25.83
109	NYSE	AMG	Thu, Apr 30, 1998	24.17	24.75	24.17	24.75
108	NYSE	AMG	Wed, Apr 29, 1998	24.67	24.67	23.33	24.08
107	NYSE	AMG	Tue, Apr 28, 1998	24.58	25.08	24.58	24.67
106	NYSE	AMG	Mon, Apr 27, 1998	25.54	25.54	24.46	24.58
105	NYSE	AMG	Fri, Apr 24, 1998	25.33	25.75	25.33	25.67
104	NYSE	AMG	Thu, Apr 23, 1998	25.17	25.33	25.17	25.33
103	NYSE	AMG	Wed, Apr 22, 1998	24.63	25.17	24.63	25.17
102	NYSE	AMG	Tue, Apr 21, 1998	23.83	24.33	23.83	24.29
101	NYSE	AMG	Mon, Apr 20, 1998	23.50	24.25	23.50	23.88
100	NYSE	AMG	Fri, Apr 17, 1998	23.08	23.46	23.00	23.46
99	NYSE	AMG	Thu, Apr 16, 1998	23.21	23.25	22.92	23.08
98	NYSE	AMG	Wed, Apr 15, 1998	23.33	23.42	23.29	23.33
97	NYSE	AMG	Tue, Apr 14, 1998	23.46	23.46	23.29	23.42
96	NYSE	AMG	Mon, Apr 13, 1998	23.13	23.42	23.13	23.42
95	NYSE	AMG	Thu, Apr 9, 1998	23.17	23.17	22.83	23.04
94	NYSE	AMG	Wed, Apr 8, 1998	23.58	23.58	23.00	23.17
93	NYSE	AMG	Tue, Apr 7, 1998	24.00	24.17	23.58	23.58
92	NYSE	AMG	Mon, Apr 6, 1998	24.42	24.46	24.13	24.13
91	NYSE	AMG	Fri, Apr 3, 1998	23.71	24.46	23.71	24.33
90	NYSE	AMG	Thu, Apr 2, 1998	23.29	23.50	23.08	23.50
89	NYSE	AMG	Wed, Apr 1, 1998	23.33	23.33	23.04	23.25
88	NYSE	AMG	Tue, Mar 31, 1998	23.08	23.33	23.08	23.25
87	NYSE	AMG	Mon, Mar 30, 1998	23.71	23.75	23.17	23.25
86	NYSE	AMG	Fri, Mar 27, 1998	24.00	24.13	23.54	23.63
85	NYSE	AMG	Thu, Mar 26, 1998	23.67	23.88	23.67	23.83
84	NYSE	AMG	Wed, Mar 25, 1998	23.33	23.67	23.33	23.67
83	NYSE	AMG	Tue, Mar 24, 1998	22.92	23.29	22.71	23.21
82	NYSE	AMG	Mon, Mar 23, 1998	23.54	23.54	23.00	23.00
81	NYSE	AMG	Fri, Mar 20, 1998	24.25	24.25	23.71	23.71
80	NYSE	AMG	Thu, Mar 19, 1998	24.38	24.38	24.21	24.38
79	NYSE	AMG	Wed, Mar 18, 1998	24.50	24.54	24.42	24.50
78	NYSE	AMG	Tue, Mar 17, 1998	24.50	24.63	24.46	24.50
77	NYSE	AMG	Mon, Mar 16, 1998	24.75	24.75	24.63	24.63
76	NYSE	AMG	Fri, Mar 13, 1998	24.33	24.79	24.33	24.75
75	NYSE	AMG	Thu, Mar 12, 1998	24.67	24.71	24.46	24.46
74	NYSE	AMG	Wed, Mar 11, 1998	24.58	24.67	24.42	24.42
73	NYSE	AMG	Tue, Mar 10, 1998	24.46	24.58	24.38	24.58
72	NYSE	AMG	Mon, Mar 9, 1998	24.67	24.67	24.38	24.38
71	NYSE	AMG	Fri, Mar 6, 1998	24.08	24.79	24.08	24.79
70	NYSE	AMG	Thu, Mar 5, 1998	24.33	24.33	23.92	24.17
69	NYSE	AMG	Wed, Mar 4, 1998	24.42	24.67	24.33	24.67
68	NYSE	AMG	Tue, Mar 3, 1998	24.58	24.58	24.29	24.42
67	NYSE	AMG	Mon, Mar 2, 1998	24.50	24.63	24.42	24.63
66	NYSE	AMG	Fri, Feb 27, 1998	24.79	25.29	24.50	24.67
65	NYSE	AMG	Thu, Feb 26, 1998	24.25	24.67	24.25	24.58
64	NYSE	AMG	Wed, Feb 25, 1998	24.25	24.33	24.21	24.29
63	NYSE	AMG	Tue, Feb 24, 1998	23.67	24.33	23.63	24.29
62	NYSE	AMG	Mon, Feb 23, 1998	23.33	23.63	23.29	23.58
61	NYSE	AMG	Fri, Feb 20, 1998	22.00	23.33	21.92	23.33
60	NYSE	AMG	Thu, Feb 19, 1998	21.54	22.00	21.50	22.00
59	NYSE	AMG	Wed, Feb 18, 1998	21.58	21.63	21.50	21.58
58	NYSE	AMG	Tue, Feb 17, 1998	21.21	21.58	21.21	21.58
57	NYSE	AMG	Fri, Feb 13, 1998	21.13	21.42	21.13	21.21
56	NYSE	AMG	Thu, Feb 12, 1998	21.42	21.67	21.00	21.04
55	NYSE	AMG	Wed, Feb 11, 1998	21.63	21.75	21.33	21.33
54	NYSE	AMG	Tue, Feb 10, 1998	21.42	21.83	21.33	21.54
53	NYSE	AMG	Mon, Feb 9, 1998	21.54	21.58	21.42	21.50
52	NYSE	AMG	Fri, Feb 6, 1998	21.67	21.67	21.58	21.63
51	NYSE	AMG	Thu, Feb 5, 1998	21.42	21.67	21.42	21.67
50	NYSE	AMG	Wed, Feb 4, 1998	20.88	21.25	20.88	21.25
49	NYSE	AMG	Tue, Feb 3, 1998	20.75	21.00	20.75	21.00
48	NYSE	AMG	Mon, Feb 2, 1998	20.17	20.67	20.17	20.50
47	NYSE	AMG	Fri, Jan 30, 1998	20.13	20.29	20.08	20.13
46	NYSE	AMG	Thu, Jan 29, 1998	19.83	20.08	19.75	20.04
45	NYSE	AMG	Wed, Jan 28, 1998	19.96	19.96	19.83	19.83
44	NYSE	AMG	Tue, Jan 27, 1998	20.04	20.04	19.83	19.83
43	NYSE	AMG	Mon, Jan 26, 1998	20.21	20.21	20.00	20.08
42	NYSE	AMG	Fri, Jan 23, 1998	20.04	20.08	20.04	20.04
41	NYSE	AMG	Thu, Jan 22, 1998	20.04	20.08	20.00	20.04
40	NYSE	AMG	Wed, Jan 21, 1998	20.17	20.25	19.96	20.17
39	NYSE	AMG	Tue, Jan 20, 1998	19.75	20.17	19.75	20.17
38	NYSE	AMG	Fri, Jan 16, 1998	19.63	19.96	19.58	19.67
37	NYSE	AMG	Thu, Jan 15, 1998	19.25	19.67	19.13	19.67
36	NYSE	AMG	Wed, Jan 14, 1998	18.96	19.25	18.79	19.25
35	NYSE	AMG	Tue, Jan 13, 1998	18.42	18.96	18.42	18.88
34	NYSE	AMG	Mon, Jan 12, 1998	18.13	18.42	18.08	18.42
33	NYSE	AMG	Fri, Jan 9, 1998	18.33	18.33	18.08	18.29
32	NYSE	AMG	Thu, Jan 8, 1998	18.17	18.92	18.17	18.38
31	NYSE	AMG	Wed, Jan 7, 1998	19.21	19.21	18.17	18.17
30	NYSE	AMG	Tue, Jan 6, 1998	19.17	19.54	19.00	19.29
29	NYSE	AMG	Mon, Jan 5, 1998	19.29	19.54	18.92	19.29
28	NYSE	AMG	Fri, Jan 2, 1998	19.08	19.21	18.88	19.21
27	NYSE	AMG	Wed, Dec 31, 1997	19.17	19.42	19.17	19.33
26	NYSE	AMG	Tue, Dec 30, 1997	18.42	19.17	18.42	19.17
25	NYSE	AMG	Mon, Dec 29, 1997	19.33	19.33	18.42	18.42
24	NYSE	AMG	Fri, Dec 26, 1997	19.17	19.50	19.08	19.42
23	NYSE	AMG	Wed, Dec 24, 1997	19.75	19.75	19.00	19.25
22	NYSE	AMG	Tue, Dec 23, 1997	20.08	20.13	19.92	19.92
21	NYSE	AMG	Mon, Dec 22, 1997	19.63	19.63	18.92	19.33
20	NYSE	AMG	Fri, Dec 19, 1997	19.42	19.71	19.33	19.71
19	NYSE	AMG	Thu, Dec 18, 1997	18.50	19.33	18.46	19.33
18	NYSE	AMG	Wed, Dec 17, 1997	17.63	18.54	17.58	18.54
17	NYSE	AMG	Tue, Dec 16, 1997	16.75	17.50	16.75	17.50
16	NYSE	AMG	Mon, Dec 15, 1997	16.50	16.63	16.33	16.58
15	NYSE	AMG	Fri, Dec 12, 1997	16.54	16.75	16.46	16.46
14	NYSE	AMG	Thu, Dec 11, 1997	16.58	16.63	16.38	16.63
13	NYSE	AMG	Wed, Dec 10, 1997	16.58	16.75	16.38	16.67
12	NYSE	AMG	Tue, Dec 9, 1997	16.13	16.75	16.13	16.58
11	NYSE	AMG	Mon, Dec 8, 1997	16.08	16.17	16.00	16.17
10	NYSE	AMG	Fri, Dec 5, 1997	16.00	16.08	15.96	16.00
9	NYSE	AMG	Thu, Dec 4, 1997	16.17	16.17	15.96	16.00
8	NYSE	AMG	Wed, Dec 3, 1997	16.21	16.33	15.92	16.17
7	NYSE	AMG	Tue, Dec 2, 1997	16.88	16.88	16.33	16.46
6	NYSE	AMG	Mon, Dec 1, 1997	16.71	17.17	16.67	16.92
5	NYSE	AMG	Fri, Nov 28, 1997	16.33	16.67	16.33	16.67
4	NYSE	AMG	Wed, Nov 26, 1997	17.33	17.42	16.25	16.29
3	NYSE	AMG	Tue, Nov 25, 1997	17.33	17.42	17.33	17.33
2	NYSE	AMG	Mon, Nov 24, 1997	17.58	17.58	17.33	17.33
1	NYSE	AMG	Fri, Nov 21, 1997	17.17	17.96	17.17	17.67
#	Exchange	Symbol	Date	Open	High	Low	Close

Affiliated Managers Group Inc NYSE:AMG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024