Arthur J Gallagher Ord Shs (NY: AJG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.51	15.29	15.29	15.29	542,742	-0.25(-1.62%)
Dec 30, 2009	15.55	15.69	15.48	15.54	577,893	+0.00(+0.00%)
Dec 29, 2009	15.43	15.56	15.26	15.54	498,458	+0.06(+0.39%)
Dec 28, 2009	15.37	15.52	15.28	15.48	601,708	+0.18(+1.15%)
Dec 24, 2009	15.20	15.39	15.14	15.31	540,256	+0.11(+0.72%)
Dec 23, 2009	15.25	15.35	15.09	15.20	881,278	+0.00(+0.00%)
Dec 22, 2009	15.02	15.20	14.95	15.20	836,340	+0.18(+1.22%)
Dec 21, 2009	15.01	15.12	14.97	15.01	517,295	+0.03(+0.23%)
Dec 18, 2009	15.07	15.08	14.92	14.98	2,698,565	-0.09(-0.59%)
Dec 17, 2009	15.09	15.19	14.86	15.07	1,586,018	-0.07(-0.49%)
Dec 16, 2009	15.41	15.41	15.09	15.14	844,392	-0.18(-1.20%)
Dec 15, 2009	15.20	15.33	15.10	15.33	796,952	+0.12(+0.80%)
Dec 14, 2009	15.08	15.20	15.07	15.20	547,819	+0.12(+0.81%)
Dec 11, 2009	15.09	15.16	15.02	15.08	630,689	-0.03(-0.22%)
Dec 10, 2009	15.14	15.24	15.03	15.12	638,448	+0.03(+0.18%)
Dec 09, 2009	15.14	15.21	15.01	15.09	655,701	-0.10(-0.67%)
Dec 08, 2009	15.24	15.31	15.14	15.19	330,063	-0.14(-0.89%)
Dec 07, 2009	15.37	15.39	15.26	15.33	613,238	-0.03(-0.18%)
Dec 04, 2009	15.28	15.43	15.16	15.35	485,244	+0.20(+1.35%)
Dec 03, 2009	15.33	15.36	15.14	15.15	451,646	-0.16(-1.06%)
Dec 02, 2009	15.34	15.37	15.22	15.31	319,255	+0.01(+0.04%)