Arthur J Gallagher Ord Shs (NY: AJG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	25.60	25.71	25.41	25.44	524,804	-0.10(-0.38%)
Feb 28, 2012	25.62	25.69	25.46	25.53	310,439	-0.06(-0.23%)
Feb 27, 2012	25.55	25.79	25.27	25.59	755,062	-0.13(-0.52%)
Feb 24, 2012	25.88	25.88	25.56	25.73	571,783	-0.12(-0.46%)
Feb 23, 2012	25.75	25.88	25.54	25.85	756,656	+0.20(+0.78%)
Feb 22, 2012	25.39	25.86	25.39	25.65	1,179,306	-0.11(-0.43%)
Feb 21, 2012	25.94	25.96	25.62	25.76	1,308,398	-0.22(-0.83%)
Feb 17, 2012	26.07	26.09	25.97	25.97	830,868	-0.01(-0.06%)
Feb 16, 2012	25.80	26.13	25.80	25.99	1,011,611	+0.12(+0.46%)
Feb 15, 2012	26.15	26.18	25.81	25.87	798,403	-0.28(-1.05%)
Feb 14, 2012	26.24	26.31	26.03	26.15	647,911	-0.16(-0.60%)
Feb 13, 2012	26.44	26.61	26.25	26.30	598,458	+0.04(+0.17%)
Feb 10, 2012	26.11	26.32	26.08	26.26	563,918	-0.21(-0.79%)
Feb 09, 2012	26.24	26.50	26.12	26.47	679,702	+0.21(+0.79%)
Feb 08, 2012	26.13	26.29	26.08	26.26	731,494	+0.01(+0.06%)
Feb 07, 2012	25.96	26.34	25.92	26.24	740,281	+0.19(+0.72%)
Feb 06, 2012	25.71	26.06	25.37	26.06	1,072,777	+0.13(+0.49%)
Feb 03, 2012	26.03	26.06	25.78	25.93	1,212,477	+0.08(+0.32%)
Feb 02, 2012	25.68	25.94	25.57	25.85	1,238,853	+0.28(+1.08%)
Feb 01, 2012	25.24	25.68	24.67	25.57	1,413,074	+0.72(+2.88%)
Jan 31, 2012	25.05	25.18	24.74	24.86	802,583	-0.03(-0.12%)
Jan 30, 2012	24.75	24.98	24.45	24.89	1,241,305	-0.01(-0.03%)
Jan 27, 2012	24.63	25.03	24.63	24.89	866,436	-0.09(-0.36%)
Jan 26, 2012	25.08	25.21	24.97	24.98	622,955	-0.03(-0.12%)
Jan 25, 2012	24.95	25.02	24.77	25.01	677,069	+0.06(+0.24%)
Jan 24, 2012	24.90	25.05	24.83	24.95	778,581	-0.07(-0.27%)
Jan 23, 2012	24.80	25.02	24.72	25.02	620,824	+0.21(+0.84%)
Jan 20, 2012	24.66	24.83	24.55	24.81	862,602	+0.11(+0.45%)
Jan 19, 2012	24.94	24.94	24.65	24.70	401,857	-0.12(-0.48%)
Jan 18, 2012	24.52	24.82	24.42	24.82	337,181	+0.33(+1.34%)
Jan 17, 2012	24.61	24.79	24.39	24.49	561,196	-0.10(-0.39%)
Jan 13, 2012	24.51	24.64	24.45	24.59	635,076	-0.04(-0.18%)
Jan 12, 2012	24.67	24.77	24.52	24.63	415,888	+0.01(+0.06%)
Jan 11, 2012	24.52	24.69	24.42	24.62	528,091	+0.01(+0.03%)
Jan 10, 2012	24.67	24.70	24.48	24.61	610,884	+0.04(+0.15%)
Jan 09, 2012	24.54	24.60	24.39	24.57	442,081	+0.04(+0.15%)
Jan 06, 2012	24.50	24.60	24.24	24.54	573,742	+0.05(+0.21%)
Jan 05, 2012	24.30	24.50	23.86	24.48	1,007,273	+0.06(+0.24%)
Jan 04, 2012	24.80	24.80	24.33	24.42	781,976	-0.51(-2.03%)
Dec 30, 2011	25.11	25.11	24.92	24.93	481,791	-0.18(-0.71%)
Dec 29, 2011	25.03	25.11	24.96	25.11	444,992	+0.19(+0.75%)
Dec 28, 2011	25.01	25.06	24.92	24.92	600,804	-0.04(-0.18%)
Dec 27, 2011	24.81	25.09	24.81	24.97	460,569	+0.01(+0.06%)
Dec 23, 2011	24.74	24.97	24.71	24.95	343,065	+0.44(+1.81%)
Dec 21, 2011	24.36	24.58	24.26	24.51	957,829	+0.16(+0.67%)
Dec 20, 2011	24.10	24.36	23.99	24.35	1,038,446	+0.58(+2.42%)
Dec 19, 2011	24.06	24.21	23.70	23.77	674,049	-0.24(-0.98%)
Dec 16, 2011	24.16	24.18	23.89	24.01	1,536,812	-0.06(-0.25%)
Dec 15, 2011	24.10	24.21	23.93	24.07	1,391,486	+0.11(+0.46%)
Dec 14, 2011	23.73	24.04	23.73	23.96	1,021,097	+0.04(+0.15%)
Dec 13, 2011	23.92	24.08	23.81	23.92	1,265,930	+0.16(+0.65%)
Dec 12, 2011	23.81	23.81	23.57	23.76	1,021,962	-0.25(-1.05%)
Dec 09, 2011	23.73	24.06	23.73	24.02	1,007,723	+0.38(+1.59%)
Dec 08, 2011	23.54	23.79	23.49	23.64	1,324,933	-0.08(-0.34%)
Dec 07, 2011	23.40	23.75	23.33	23.72	960,408	+0.18(+0.75%)
Dec 06, 2011	23.51	23.68	23.40	23.54	571,424	-0.04(-0.16%)
Dec 05, 2011	23.57	23.75	23.36	23.58	1,235,215	+0.22(+0.95%)
Dec 02, 2011	23.18	23.44	23.09	23.36	1,044,555	+0.34(+1.48%)