Arthur J Gallagher Ord Shs (NY: AJG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	27.46	27.57	27.33	27.49	661,555	-0.04(-0.14%)
Sep 27, 2012	27.60	27.66	27.44	27.53	560,544	-0.05(-0.19%)
Sep 26, 2012	28.00	28.09	27.53	27.58	801,271	-0.28(-0.99%)
Sep 25, 2012	28.24	28.34	27.86	27.86	610,356	-0.29(-1.03%)
Sep 24, 2012	28.17	28.27	28.06	28.15	384,894	-0.11(-0.40%)
Sep 21, 2012	28.36	28.46	28.18	28.26	1,555,281	+0.07(+0.24%)
Sep 20, 2012	28.05	28.21	27.82	28.19	436,522	+0.06(+0.22%)
Sep 19, 2012	28.05	28.17	27.89	28.13	366,122	+0.10(+0.35%)
Sep 18, 2012	28.18	28.26	27.99	28.03	373,990	-0.23(-0.81%)
Sep 17, 2012	28.30	28.56	28.25	28.26	943,306	-0.09(-0.32%)
Sep 14, 2012	28.21	28.49	28.18	28.35	855,545	+0.11(+0.40%)
Sep 13, 2012	27.88	28.24	27.67	28.24	741,469	+0.38(+1.36%)
Sep 12, 2012	27.55	27.86	27.54	27.86	531,845	+0.31(+1.13%)
Sep 11, 2012	27.39	27.58	27.34	27.54	296,050	+0.17(+0.61%)
Sep 10, 2012	27.67	27.73	27.36	27.38	580,813	-0.36(-1.32%)
Sep 07, 2012	27.75	27.77	27.57	27.74	490,517	+0.03(+0.11%)
Sep 06, 2012	27.66	27.75	27.61	27.71	982,008	+0.14(+0.50%)
Sep 05, 2012	27.60	27.67	27.42	27.57	590,363	+0.06(+0.22%)
Sep 04, 2012	27.13	27.55	27.09	27.51	599,133	+0.36(+1.32%)
Aug 31, 2012	27.29	27.35	26.92	27.16	663,306	-0.02(-0.08%)
Aug 30, 2012	27.22	27.28	27.05	27.18	292,294	-0.16(-0.58%)
Aug 29, 2012	27.36	27.40	27.18	27.34	445,817	+0.03(+0.11%)
Aug 27, 2012	27.18	27.42	27.10	27.31	460,984	+0.18(+0.67%)
Aug 24, 2012	27.00	27.18	26.99	27.13	339,722	+0.09(+0.34%)
Aug 23, 2012	27.18	27.27	26.98	27.04	301,508	-0.16(-0.59%)
Aug 22, 2012	27.12	27.29	27.07	27.19	461,266	-0.02(-0.06%)
Aug 21, 2012	27.51	27.56	27.17	27.21	522,437	-0.19(-0.69%)
Aug 20, 2012	27.28	27.45	27.26	27.40	578,728	-0.02(-0.08%)
Aug 17, 2012	27.30	27.50	27.14	27.42	817,106	+0.19(+0.70%)
Aug 16, 2012	27.04	27.25	26.95	27.23	878,258	+0.11(+0.39%)
Aug 15, 2012	26.62	27.19	26.56	27.13	1,491,836	+0.54(+2.03%)
Aug 14, 2012	26.46	26.72	26.40	26.59	497,499	+0.18(+0.69%)
Aug 13, 2012	26.45	26.50	26.20	26.40	480,018	-0.14(-0.52%)
Aug 10, 2012	26.47	26.61	26.38	26.54	332,990	+0.05(+0.17%)
Aug 09, 2012	26.65	26.76	26.36	26.50	513,721	-0.11(-0.43%)
Aug 08, 2012	26.66	26.74	26.51	26.61	822,161	-0.16(-0.60%)
Aug 07, 2012	27.04	27.04	26.70	26.77	754,697	+0.02(+0.09%)
Aug 06, 2012	27.01	27.12	26.72	26.75	511,181	-0.28(-1.04%)
Aug 03, 2012	27.29	27.40	26.94	27.03	962,620	+0.03(+0.11%)
Aug 02, 2012	27.10	27.22	26.88	27.00	541,085	-0.33(-1.22%)
Aug 01, 2012	27.48	28.17	27.26	27.33	891,611	+0.36(+1.32%)
Jul 31, 2012	26.88	27.10	26.69	26.97	970,194	-0.43(-1.55%)
Jul 30, 2012	27.49	27.51	27.27	27.40	469,322	-0.13(-0.47%)
Jul 27, 2012	27.13	27.64	26.98	27.53	759,047	+0.59(+2.17%)
Jul 26, 2012	26.98	27.14	26.81	26.94	342,980	+0.24(+0.91%)
Jul 25, 2012	26.65	26.85	26.50	26.70	299,543	+0.17(+0.63%)
Jul 24, 2012	27.03	27.06	26.42	26.53	721,382	-0.46(-1.69%)
Jul 23, 2012	26.81	27.07	26.64	26.99	304,375	-0.11(-0.39%)
Jul 20, 2012	27.08	27.33	26.98	27.10	543,848	-0.14(-0.50%)
Jul 19, 2012	27.40	27.45	27.07	27.23	577,444	-0.13(-0.47%)
Jul 18, 2012	27.30	27.48	27.29	27.36	526,235	-0.02(-0.06%)
Jul 17, 2012	27.04	27.46	27.02	27.38	692,181	+0.38(+1.41%)
Jul 16, 2012	27.10	27.37	26.97	27.00	494,374	-0.19(-0.70%)
Jul 13, 2012	26.89	27.19	26.81	27.19	425,735	+0.39(+1.45%)
Jul 12, 2012	26.87	26.92	26.63	26.80	329,417	-0.16(-0.59%)
Jul 11, 2012	26.89	27.01	26.81	26.96	380,543	+0.02(+0.08%)
Jul 10, 2012	27.06	27.10	26.83	26.94	630,027	-0.08(-0.31%)
Jul 09, 2012	26.88	27.03	26.73	27.02	890,461	+0.07(+0.25%)
Jul 06, 2012	27.01	27.01	26.82	26.95	463,507	-0.24(-0.87%)
Jul 05, 2012	26.99	27.19	26.80	27.19	714,085	+0.17(+0.65%)
Jul 03, 2012	26.89	27.08	26.85	27.01	262,121	+0.07(+0.25%)