Arthur J. Gallagher & Co NYSE:AJG Historical Prices

Below are the 8000 trading days of historical prices for AJG.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AJG	Mon, Mar 4, 2024	242.55	243.24	241.85	242.52
7999	NYSE	AJG	Fri, Mar 1, 2024	243.71	244.03	242.17	243.54
7998	NYSE	AJG	Thu, Feb 29, 2024	245.09	245.09	241.61	243.93
7997	NYSE	AJG	Wed, Feb 28, 2024	244.10	245.98	243.41	244.87
7996	NYSE	AJG	Tue, Feb 27, 2024	243.14	243.70	241.96	243.55
7995	NYSE	AJG	Mon, Feb 26, 2024	245.09	246.29	243.80	244.04
7994	NYSE	AJG	Fri, Feb 23, 2024	245.00	245.56	244.06	245.00
7993	NYSE	AJG	Thu, Feb 22, 2024	241.93	245.28	240.64	244.67
7992	NYSE	AJG	Wed, Feb 21, 2024	242.42	243.03	238.41	240.10
7991	NYSE	AJG	Tue, Feb 20, 2024	238.50	242.60	237.28	241.74
7990	NYSE	AJG	Fri, Feb 16, 2024	241.04	241.72	238.93	239.22
7989	NYSE	AJG	Thu, Feb 15, 2024	238.80	242.03	238.07	240.55
7988	NYSE	AJG	Wed, Feb 14, 2024	236.46	238.93	236.46	238.68
7987	NYSE	AJG	Tue, Feb 13, 2024	237.33	237.97	234.30	236.32
7986	NYSE	AJG	Mon, Feb 12, 2024	239.00	239.31	235.09	235.62
7985	NYSE	AJG	Fri, Feb 9, 2024	236.09	239.18	236.09	238.84
7984	NYSE	AJG	Thu, Feb 8, 2024	235.96	238.14	235.39	237.03
7983	NYSE	AJG	Wed, Feb 7, 2024	234.71	236.94	232.67	236.20
7982	NYSE	AJG	Tue, Feb 6, 2024	237.15	237.87	233.82	234.05
7981	NYSE	AJG	Mon, Feb 5, 2024	232.51	236.64	231.16	236.26
7980	NYSE	AJG	Fri, Feb 2, 2024	234.02	234.32	230.92	232.74
7979	NYSE	AJG	Thu, Feb 1, 2024	230.04	232.28	227.43	232.12
7978	NYSE	AJG	Wed, Jan 31, 2024	231.43	233.83	231.14	232.16
7977	NYSE	AJG	Tue, Jan 30, 2024	229.42	231.19	228.26	230.57
7976	NYSE	AJG	Mon, Jan 29, 2024	232.17	233.47	228.63	228.78
7975	NYSE	AJG	Fri, Jan 26, 2024	235.99	235.99	227.08	233.03
7974	NYSE	AJG	Thu, Jan 25, 2024	240.02	240.80	235.82	237.75
7973	NYSE	AJG	Wed, Jan 24, 2024	241.15	241.17	238.78	239.07
7972	NYSE	AJG	Tue, Jan 23, 2024	238.30	241.27	238.30	239.68
7971	NYSE	AJG	Mon, Jan 22, 2024	238.41	239.85	237.38	237.52
7970	NYSE	AJG	Fri, Jan 19, 2024	238.12	239.93	237.24	238.79
7969	NYSE	AJG	Thu, Jan 18, 2024	232.33	237.73	231.50	236.95
7968	NYSE	AJG	Wed, Jan 17, 2024	233.97	237.64	233.19	233.99
7967	NYSE	AJG	Tue, Jan 16, 2024	235.08	236.90	232.72	233.47
7966	NYSE	AJG	Fri, Jan 12, 2024	232.61	234.85	232.00	234.80
7965	NYSE	AJG	Thu, Jan 11, 2024	230.72	232.26	229.62	232.00
7964	NYSE	AJG	Wed, Jan 10, 2024	225.55	230.25	225.55	230.15
7963	NYSE	AJG	Tue, Jan 9, 2024	226.96	227.46	224.21	226.14
7962	NYSE	AJG	Mon, Jan 8, 2024	226.65	229.03	224.75	228.84
7961	NYSE	AJG	Fri, Jan 5, 2024	226.42	227.52	223.43	225.28
7960	NYSE	AJG	Thu, Jan 4, 2024	226.55	228.81	225.61	225.90
7959	NYSE	AJG	Wed, Jan 3, 2024	225.60	227.64	224.80	225.02
7958	NYSE	AJG	Tue, Jan 2, 2024	224.86	226.44	224.33	225.00
7957	NYSE	AJG	Fri, Dec 29, 2023	223.65	225.22	222.88	224.88
7956	NYSE	AJG	Thu, Dec 28, 2023	223.81	224.45	223.15	223.46
7955	NYSE	AJG	Wed, Dec 27, 2023	221.84	223.35	221.15	223.01
7954	NYSE	AJG	Tue, Dec 26, 2023	222.09	222.81	221.17	222.36
7953	NYSE	AJG	Fri, Dec 22, 2023	223.20	223.30	221.42	222.88
7952	NYSE	AJG	Thu, Dec 21, 2023	219.99	222.96	218.63	222.86
7951	NYSE	AJG	Wed, Dec 20, 2023	223.25	223.98	220.10	220.11
7950	NYSE	AJG	Tue, Dec 19, 2023	227.19	228.54	223.87	224.59
7949	NYSE	AJG	Mon, Dec 18, 2023	224.60	228.90	223.80	227.56
7948	NYSE	AJG	Fri, Dec 15, 2023	220.55	225.00	220.36	222.81
7947	NYSE	AJG	Thu, Dec 14, 2023	243.42	246.10	223.12	227.04
7946	NYSE	AJG	Wed, Dec 13, 2023	248.50	248.95	244.63	245.21
7945	NYSE	AJG	Tue, Dec 12, 2023	245.00	247.77	244.17	247.59
7944	NYSE	AJG	Mon, Dec 11, 2023	242.37	245.38	242.37	245.00
7943	NYSE	AJG	Fri, Dec 8, 2023	241.91	242.10	239.66	240.96
7942	NYSE	AJG	Thu, Dec 7, 2023	243.15	243.15	239.38	241.05
7941	NYSE	AJG	Wed, Dec 6, 2023	245.35	246.22	238.72	242.50
7940	NYSE	AJG	Tue, Dec 5, 2023	247.00	247.00	244.50	244.79
7939	NYSE	AJG	Mon, Dec 4, 2023	248.10	249.05	247.23	247.55
7938	NYSE	AJG	Fri, Dec 1, 2023	248.40	249.48	247.31	248.00
7937	NYSE	AJG	Thu, Nov 30, 2023	244.72	249.27	244.09	249.00
7936	NYSE	AJG	Wed, Nov 29, 2023	246.60	246.97	243.83	244.47
7935	NYSE	AJG	Tue, Nov 28, 2023	251.40	252.32	246.73	246.74
7934	NYSE	AJG	Mon, Nov 27, 2023	252.59	254.00	252.12	252.30
7933	NYSE	AJG	Fri, Nov 24, 2023	251.78	252.93	251.09	252.92
7932	NYSE	AJG	Wed, Nov 22, 2023	248.84	251.59	248.48	250.99
7931	NYSE	AJG	Tue, Nov 21, 2023	247.07	249.81	247.07	248.90
7930	NYSE	AJG	Mon, Nov 20, 2023	245.32	247.56	244.95	246.56
7929	NYSE	AJG	Fri, Nov 17, 2023	246.61	247.33	244.30	245.45
7928	NYSE	AJG	Thu, Nov 16, 2023	241.50	245.74	241.50	245.51
7927	NYSE	AJG	Wed, Nov 15, 2023	243.37	245.16	240.00	240.71
7926	NYSE	AJG	Tue, Nov 14, 2023	247.48	248.36	243.97	244.14
7925	NYSE	AJG	Mon, Nov 13, 2023	247.79	249.36	247.55	247.75
7924	NYSE	AJG	Fri, Nov 10, 2023	247.00	248.46	245.59	248.27
7923	NYSE	AJG	Thu, Nov 9, 2023	246.43	248.54	245.82	246.77
7922	NYSE	AJG	Wed, Nov 8, 2023	243.73	246.91	241.46	245.57
7921	NYSE	AJG	Tue, Nov 7, 2023	243.23	244.05	241.88	244.00
7920	NYSE	AJG	Mon, Nov 6, 2023	242.92	245.08	242.41	242.97
7919	NYSE	AJG	Fri, Nov 3, 2023	243.13	243.90	240.41	242.33
7918	NYSE	AJG	Thu, Nov 2, 2023	237.01	242.42	236.89	242.20
7917	NYSE	AJG	Wed, Nov 1, 2023	235.81	238.00	233.98	237.31
7916	NYSE	AJG	Tue, Oct 31, 2023	234.40	236.75	233.33	235.49
7915	NYSE	AJG	Mon, Oct 30, 2023	229.44	234.73	228.81	233.73
7914	NYSE	AJG	Fri, Oct 27, 2023	234.00	234.00	226.79	228.24
7913	NYSE	AJG	Thu, Oct 26, 2023	231.28	233.80	229.76	229.89
7912	NYSE	AJG	Wed, Oct 25, 2023	232.50	234.76	230.53	231.10
7911	NYSE	AJG	Tue, Oct 24, 2023	229.05	232.10	229.05	231.21
7910	NYSE	AJG	Mon, Oct 23, 2023	227.71	228.80	226.38	227.70
7909	NYSE	AJG	Fri, Oct 20, 2023	231.01	232.61	227.28	227.57
7908	NYSE	AJG	Thu, Oct 19, 2023	235.09	235.78	230.62	231.03
7907	NYSE	AJG	Wed, Oct 18, 2023	236.45	237.70	234.21	234.34
7906	NYSE	AJG	Tue, Oct 17, 2023	236.39	237.95	234.73	236.03
7905	NYSE	AJG	Mon, Oct 16, 2023	234.87	237.34	233.66	236.59
7904	NYSE	AJG	Fri, Oct 13, 2023	234.84	236.00	233.07	233.88
7903	NYSE	AJG	Thu, Oct 12, 2023	235.39	236.19	232.89	233.44
7902	NYSE	AJG	Wed, Oct 11, 2023	234.11	235.16	232.71	234.90
7901	NYSE	AJG	Tue, Oct 10, 2023	233.40	234.00	231.75	233.49
7900	NYSE	AJG	Mon, Oct 9, 2023	230.79	233.21	230.56	233.11
7899	NYSE	AJG	Fri, Oct 6, 2023	229.00	233.13	228.50	232.01
7898	NYSE	AJG	Thu, Oct 5, 2023	229.30	231.00	228.23	229.56
7897	NYSE	AJG	Wed, Oct 4, 2023	225.97	229.65	225.74	229.26
7896	NYSE	AJG	Tue, Oct 3, 2023	225.05	226.29	223.35	225.22
7895	NYSE	AJG	Mon, Oct 2, 2023	227.00	227.22	223.75	224.91
7894	NYSE	AJG	Fri, Sep 29, 2023	231.27	231.76	226.84	227.93
7893	NYSE	AJG	Thu, Sep 28, 2023	231.03	233.20	230.33	230.77
7892	NYSE	AJG	Wed, Sep 27, 2023	231.48	231.87	228.76	230.33
7891	NYSE	AJG	Tue, Sep 26, 2023	232.18	233.44	230.31	230.93
7890	NYSE	AJG	Mon, Sep 25, 2023	232.25	233.73	232.13	233.25
7889	NYSE	AJG	Fri, Sep 22, 2023	232.77	235.07	231.65	233.08
7888	NYSE	AJG	Thu, Sep 21, 2023	235.17	235.54	232.51	232.94
7887	NYSE	AJG	Wed, Sep 20, 2023	235.77	237.64	234.98	235.19
7886	NYSE	AJG	Tue, Sep 19, 2023	233.00	235.99	232.69	235.78
7885	NYSE	AJG	Mon, Sep 18, 2023	230.20	233.49	230.20	233.11
7884	NYSE	AJG	Fri, Sep 15, 2023	231.42	232.69	229.80	230.14
7883	NYSE	AJG	Thu, Sep 14, 2023	230.46	231.79	228.18	231.45
7882	NYSE	AJG	Wed, Sep 13, 2023	230.41	231.88	228.40	229.00
7881	NYSE	AJG	Tue, Sep 12, 2023	228.59	230.95	228.27	230.29
7880	NYSE	AJG	Mon, Sep 11, 2023	228.64	229.63	228.05	228.55
7879	NYSE	AJG	Fri, Sep 8, 2023	230.90	231.17	227.69	228.19
7878	NYSE	AJG	Thu, Sep 7, 2023	228.22	230.86	228.22	230.64
7877	NYSE	AJG	Wed, Sep 6, 2023	226.57	228.42	224.47	227.74
7876	NYSE	AJG	Tue, Sep 5, 2023	230.93	230.93	226.65	226.80
7875	NYSE	AJG	Fri, Sep 1, 2023	231.22	232.00	230.47	231.07
7874	NYSE	AJG	Thu, Aug 31, 2023	230.61	231.71	229.60	230.48
7873	NYSE	AJG	Wed, Aug 30, 2023	231.00	232.41	230.46	230.28
7872	NYSE	AJG	Tue, Aug 29, 2023	228.92	230.89	227.01	230.79
7871	NYSE	AJG	Mon, Aug 28, 2023	227.32	229.14	227.08	228.88
7870	NYSE	AJG	Fri, Aug 25, 2023	225.99	229.39	225.55	227.60
7869	NYSE	AJG	Thu, Aug 24, 2023	225.64	226.62	224.83	224.86
7868	NYSE	AJG	Wed, Aug 23, 2023	223.69	225.73	222.24	225.33
7867	NYSE	AJG	Tue, Aug 22, 2023	221.67	222.41	219.84	222.12
7866	NYSE	AJG	Mon, Aug 21, 2023	221.52	222.64	219.72	221.44
7865	NYSE	AJG	Fri, Aug 18, 2023	219.73	222.21	215.37	220.55
7864	NYSE	AJG	Thu, Aug 17, 2023	225.89	226.08	220.47	220.48
7863	NYSE	AJG	Wed, Aug 16, 2023	224.52	227.34	224.52	225.05
7862	NYSE	AJG	Tue, Aug 15, 2023	224.73	225.98	223.69	223.86
7861	NYSE	AJG	Mon, Aug 14, 2023	224.95	226.00	223.90	225.58
7860	NYSE	AJG	Fri, Aug 11, 2023	222.60	224.43	222.04	224.37
7859	NYSE	AJG	Thu, Aug 10, 2023	224.00	226.58	221.96	222.65
7858	NYSE	AJG	Wed, Aug 9, 2023	220.33	224.41	220.00	223.69
7857	NYSE	AJG	Tue, Aug 8, 2023	223.79	224.44	220.43	220.53
7856	NYSE	AJG	Mon, Aug 7, 2023	222.29	224.85	221.55	224.06
7855	NYSE	AJG	Fri, Aug 4, 2023	222.14	226.30	220.55	220.81
7854	NYSE	AJG	Thu, Aug 3, 2023	220.89	222.68	220.45	222.20
7853	NYSE	AJG	Wed, Aug 2, 2023	218.37	222.21	217.91	221.55
7852	NYSE	AJG	Tue, Aug 1, 2023	214.99	219.57	214.63	219.24
7851	NYSE	AJG	Mon, Jul 31, 2023	215.87	216.25	214.14	214.80
7850	NYSE	AJG	Fri, Jul 28, 2023	221.80	221.92	215.07	216.22
7849	NYSE	AJG	Thu, Jul 27, 2023	220.16	220.68	216.40	217.15
7848	NYSE	AJG	Wed, Jul 26, 2023	220.06	220.46	218.76	219.75
7847	NYSE	AJG	Tue, Jul 25, 2023	219.97	220.81	218.74	220.32
7846	NYSE	AJG	Mon, Jul 24, 2023	219.18	220.50	217.45	219.64
7845	NYSE	AJG	Fri, Jul 21, 2023	219.47	220.74	218.57	218.61
7844	NYSE	AJG	Thu, Jul 20, 2023	213.20	218.27	213.04	218.23
7843	NYSE	AJG	Wed, Jul 19, 2023	213.45	215.94	212.39	212.72
7842	NYSE	AJG	Tue, Jul 18, 2023	216.52	217.00	214.66	215.07
7841	NYSE	AJG	Mon, Jul 17, 2023	213.93	218.10	213.93	217.20
7840	NYSE	AJG	Fri, Jul 14, 2023	213.93	214.87	212.53	213.88
7839	NYSE	AJG	Thu, Jul 13, 2023	214.34	215.49	213.72	213.83
7838	NYSE	AJG	Wed, Jul 12, 2023	217.46	217.74	214.75	214.89
7837	NYSE	AJG	Tue, Jul 11, 2023	215.86	216.78	214.79	216.35
7836	NYSE	AJG	Mon, Jul 10, 2023	214.84	217.73	214.45	215.59
7835	NYSE	AJG	Fri, Jul 7, 2023	215.30	215.74	213.30	214.05
7834	NYSE	AJG	Thu, Jul 6, 2023	215.40	217.01	214.82	216.32
7833	NYSE	AJG	Wed, Jul 5, 2023	215.25	216.93	214.50	215.95
7832	NYSE	AJG	Mon, Jul 3, 2023	219.00	219.00	214.32	216.18
7831	NYSE	AJG	Fri, Jun 30, 2023	215.84	220.63	214.98	219.57
7830	NYSE	AJG	Thu, Jun 29, 2023	210.94	214.78	210.86	214.67
7829	NYSE	AJG	Wed, Jun 28, 2023	211.79	211.79	209.39	210.89
7828	NYSE	AJG	Tue, Jun 27, 2023	211.02	213.91	210.86	212.15
7827	NYSE	AJG	Mon, Jun 26, 2023	212.31	212.58	210.10	210.63
7826	NYSE	AJG	Fri, Jun 23, 2023	212.67	213.71	211.55	212.46
7825	NYSE	AJG	Thu, Jun 22, 2023	214.35	214.45	211.86	212.82
7824	NYSE	AJG	Wed, Jun 21, 2023	211.22	213.00	209.49	212.97
7823	NYSE	AJG	Tue, Jun 20, 2023	213.15	215.53	211.39	211.64
7822	NYSE	AJG	Fri, Jun 16, 2023	216.00	217.87	213.71	213.78
7821	NYSE	AJG	Thu, Jun 15, 2023	210.11	215.20	210.11	213.63
7820	NYSE	AJG	Wed, Jun 14, 2023	208.31	211.20	207.26	209.79
7819	NYSE	AJG	Tue, Jun 13, 2023	208.15	210.39	207.72	208.76
7818	NYSE	AJG	Mon, Jun 12, 2023	206.76	208.83	205.41	208.24
7817	NYSE	AJG	Fri, Jun 9, 2023	204.10	207.57	203.65	206.87
7816	NYSE	AJG	Thu, Jun 8, 2023	203.83	205.20	203.35	204.84
7815	NYSE	AJG	Wed, Jun 7, 2023	205.27	205.27	202.69	204.15
7814	NYSE	AJG	Tue, Jun 6, 2023	207.01	207.64	204.47	205.34
7813	NYSE	AJG	Mon, Jun 5, 2023	205.85	207.23	205.03	205.68
7812	NYSE	AJG	Fri, Jun 2, 2023	202.49	206.10	202.35	205.68
7811	NYSE	AJG	Thu, Jun 1, 2023	200.39	202.20	198.52	202.13
7810	NYSE	AJG	Wed, May 31, 2023	201.81	202.45	199.00	199.78
7809	NYSE	AJG	Tue, May 30, 2023	204.00	205.17	203.34	203.52
7808	NYSE	AJG	Fri, May 26, 2023	204.51	205.39	203.33	203.81
7807	NYSE	AJG	Thu, May 25, 2023	205.64	205.78	203.54	204.32
7806	NYSE	AJG	Wed, May 24, 2023	205.79	206.57	204.68	205.08
7805	NYSE	AJG	Tue, May 23, 2023	213.21	213.51	206.11	206.61
7804	NYSE	AJG	Mon, May 22, 2023	215.45	216.18	212.81	214.59
7803	NYSE	AJG	Fri, May 19, 2023	215.54	216.43	214.31	216.07
7802	NYSE	AJG	Thu, May 18, 2023	214.49	215.10	212.46	214.50
7801	NYSE	AJG	Wed, May 17, 2023	218.29	218.47	214.35	215.03
7800	NYSE	AJG	Tue, May 16, 2023	217.19	217.87	216.22	217.01
7799	NYSE	AJG	Mon, May 15, 2023	219.02	219.23	216.98	217.83
7798	NYSE	AJG	Fri, May 12, 2023	217.74	219.21	216.30	218.62
7797	NYSE	AJG	Thu, May 11, 2023	216.86	217.44	215.70	216.81
7796	NYSE	AJG	Wed, May 10, 2023	215.82	218.10	215.49	217.32
7795	NYSE	AJG	Tue, May 9, 2023	215.74	216.86	214.93	216.08
7794	NYSE	AJG	Mon, May 8, 2023	213.68	215.71	212.87	215.32
7793	NYSE	AJG	Fri, May 5, 2023	211.00	214.22	210.67	213.82
7792	NYSE	AJG	Thu, May 4, 2023	209.19	211.85	208.59	210.83
7791	NYSE	AJG	Wed, May 3, 2023	211.51	212.60	209.09	209.13
7790	NYSE	AJG	Tue, May 2, 2023	210.25	210.54	208.00	210.10
7789	NYSE	AJG	Mon, May 1, 2023	207.82	212.16	206.50	210.52
7788	NYSE	AJG	Fri, Apr 28, 2023	208.05	208.20	202.19	208.06
7787	NYSE	AJG	Thu, Apr 27, 2023	205.08	209.13	204.94	209.05
7786	NYSE	AJG	Wed, Apr 26, 2023	205.51	207.46	204.10	205.44
7785	NYSE	AJG	Tue, Apr 25, 2023	207.25	208.36	206.90	207.19
7784	NYSE	AJG	Mon, Apr 24, 2023	208.22	208.60	206.93	207.42
7783	NYSE	AJG	Fri, Apr 21, 2023	208.00	208.20	206.17	207.77
7782	NYSE	AJG	Thu, Apr 20, 2023	204.39	208.03	202.47	207.88
7781	NYSE	AJG	Wed, Apr 19, 2023	207.01	207.51	203.71	204.15
7780	NYSE	AJG	Tue, Apr 18, 2023	204.17	206.91	203.38	206.62
7779	NYSE	AJG	Mon, Apr 17, 2023	200.72	203.25	199.93	203.21
7778	NYSE	AJG	Fri, Apr 14, 2023	199.33	200.91	198.74	200.45
7777	NYSE	AJG	Thu, Apr 13, 2023	197.76	199.83	196.70	199.70
7776	NYSE	AJG	Wed, Apr 12, 2023	197.01	199.10	196.86	198.27
7775	NYSE	AJG	Tue, Apr 11, 2023	195.52	197.54	194.98	196.79
7774	NYSE	AJG	Mon, Apr 10, 2023	196.18	197.27	194.77	195.61
7773	NYSE	AJG	Thu, Apr 6, 2023	195.40	197.41	195.33	197.37
7772	NYSE	AJG	Wed, Apr 5, 2023	193.58	196.15	192.97	195.28
7771	NYSE	AJG	Tue, Apr 4, 2023	194.10	195.01	191.91	193.92
7770	NYSE	AJG	Mon, Apr 3, 2023	190.85	193.86	190.00	193.26
7769	NYSE	AJG	Fri, Mar 31, 2023	190.42	191.37	189.46	191.31
7768	NYSE	AJG	Thu, Mar 30, 2023	189.55	189.84	186.88	189.67
7767	NYSE	AJG	Wed, Mar 29, 2023	187.57	189.09	186.92	189.00
7766	NYSE	AJG	Tue, Mar 28, 2023	185.60	186.66	185.43	186.52
7765	NYSE	AJG	Mon, Mar 27, 2023	186.00	187.59	185.91	186.13
7764	NYSE	AJG	Fri, Mar 24, 2023	183.44	185.72	181.87	185.66
7763	NYSE	AJG	Thu, Mar 23, 2023	180.26	184.89	179.97	184.44
7762	NYSE	AJG	Wed, Mar 22, 2023	184.15	185.06	180.52	180.54
7761	NYSE	AJG	Tue, Mar 21, 2023	184.84	185.39	183.76	183.88
7760	NYSE	AJG	Mon, Mar 20, 2023	180.26	182.83	179.72	182.46
7759	NYSE	AJG	Fri, Mar 17, 2023	182.66	182.69	179.35	180.00
7758	NYSE	AJG	Thu, Mar 16, 2023	176.42	184.40	175.75	183.60
7757	NYSE	AJG	Wed, Mar 15, 2023	177.08	179.53	174.45	177.09
7756	NYSE	AJG	Tue, Mar 14, 2023	182.60	183.54	180.25	183.35
7755	NYSE	AJG	Mon, Mar 13, 2023	179.46	183.54	177.69	179.97
7754	NYSE	AJG	Fri, Mar 10, 2023	184.51	186.19	182.46	182.76
7753	NYSE	AJG	Thu, Mar 9, 2023	189.05	189.53	184.62	185.45
7752	NYSE	AJG	Wed, Mar 8, 2023	189.03	191.34	187.80	188.98
7751	NYSE	AJG	Tue, Mar 7, 2023	191.31	192.20	187.46	189.03
7750	NYSE	AJG	Mon, Mar 6, 2023	190.00	191.54	189.36	190.88
7749	NYSE	AJG	Fri, Mar 3, 2023	187.47	189.32	186.53	189.03
7748	NYSE	AJG	Thu, Mar 2, 2023	186.61	187.33	184.54	187.02
7747	NYSE	AJG	Wed, Mar 1, 2023	186.49	189.34	186.49	187.23
7746	NYSE	AJG	Tue, Feb 28, 2023	185.06	188.37	184.93	187.35
7745	NYSE	AJG	Mon, Feb 27, 2023	185.64	186.86	183.98	184.90
7744	NYSE	AJG	Fri, Feb 24, 2023	184.22	185.51	182.88	184.73
7743	NYSE	AJG	Thu, Feb 23, 2023	186.72	187.69	184.26	185.46
7742	NYSE	AJG	Wed, Feb 22, 2023	187.19	187.79	185.80	186.29
7741	NYSE	AJG	Tue, Feb 21, 2023	187.76	188.21	185.39	186.55
7740	NYSE	AJG	Fri, Feb 17, 2023	188.42	189.25	187.57	188.60
7739	NYSE	AJG	Thu, Feb 16, 2023	188.22	190.29	188.22	188.63
7738	NYSE	AJG	Wed, Feb 15, 2023	187.56	190.83	186.78	190.33
7737	NYSE	AJG	Tue, Feb 14, 2023	195.31	195.56	188.11	188.25
7736	NYSE	AJG	Mon, Feb 13, 2023	195.35	196.52	193.90	195.22
7735	NYSE	AJG	Fri, Feb 10, 2023	192.99	195.56	192.44	195.06
7734	NYSE	AJG	Thu, Feb 9, 2023	197.76	198.25	193.10	193.33
7733	NYSE	AJG	Wed, Feb 8, 2023	196.34	198.21	196.11	196.15
7732	NYSE	AJG	Tue, Feb 7, 2023	193.41	198.03	193.22	197.47
7731	NYSE	AJG	Mon, Feb 6, 2023	192.68	194.71	192.02	194.55
7730	NYSE	AJG	Fri, Feb 3, 2023	194.25	194.87	192.05	193.49
7729	NYSE	AJG	Thu, Feb 2, 2023	196.59	196.59	191.05	194.68
7728	NYSE	AJG	Wed, Feb 1, 2023	195.77	198.07	194.03	196.28
7727	NYSE	AJG	Tue, Jan 31, 2023	195.65	196.30	193.75	195.72
7726	NYSE	AJG	Mon, Jan 30, 2023	193.52	196.63	193.52	195.30
7725	NYSE	AJG	Fri, Jan 27, 2023	199.80	202.37	191.60	193.81
7724	NYSE	AJG	Thu, Jan 26, 2023	197.17	198.72	196.29	197.25
7723	NYSE	AJG	Wed, Jan 25, 2023	196.50	197.72	194.69	197.15
7722	NYSE	AJG	Tue, Jan 24, 2023	195.69	197.82	193.63	197.01
7721	NYSE	AJG	Mon, Jan 23, 2023	194.40	196.42	193.40	195.88
7720	NYSE	AJG	Fri, Jan 20, 2023	191.93	194.22	190.05	193.90
7719	NYSE	AJG	Thu, Jan 19, 2023	191.13	192.10	190.34	190.89
7718	NYSE	AJG	Wed, Jan 18, 2023	195.24	196.05	191.55	191.99
7717	NYSE	AJG	Tue, Jan 17, 2023	197.13	198.47	195.23	195.65
7716	NYSE	AJG	Fri, Jan 13, 2023	194.25	197.10	193.63	196.55
7715	NYSE	AJG	Thu, Jan 12, 2023	196.07	196.86	193.03	194.99
7714	NYSE	AJG	Wed, Jan 11, 2023	193.56	195.76	193.23	195.76
7713	NYSE	AJG	Tue, Jan 10, 2023	191.93	193.08	190.80	192.68
7712	NYSE	AJG	Mon, Jan 9, 2023	192.56	194.75	190.81	191.76
7711	NYSE	AJG	Fri, Jan 6, 2023	187.99	192.79	187.50	192.02
7710	NYSE	AJG	Thu, Jan 5, 2023	189.19	190.02	185.45	186.44
7709	NYSE	AJG	Wed, Jan 4, 2023	188.57	190.35	187.80	189.74
7708	NYSE	AJG	Tue, Jan 3, 2023	188.74	189.37	185.41	187.26
7707	NYSE	AJG	Fri, Dec 30, 2022	189.37	189.92	186.61	188.54
7706	NYSE	AJG	Thu, Dec 29, 2022	189.40	191.20	188.87	190.17
7705	NYSE	AJG	Wed, Dec 28, 2022	189.93	191.00	187.85	187.95
7704	NYSE	AJG	Tue, Dec 27, 2022	188.99	190.07	188.21	189.28
7703	NYSE	AJG	Fri, Dec 23, 2022	187.61	188.85	186.77	188.41
7702	NYSE	AJG	Thu, Dec 22, 2022	188.43	189.16	185.86	188.03
7701	NYSE	AJG	Wed, Dec 21, 2022	188.00	189.55	187.22	189.48
7700	NYSE	AJG	Tue, Dec 20, 2022	186.33	188.20	184.82	186.89
7699	NYSE	AJG	Mon, Dec 19, 2022	186.32	187.66	184.33	185.09
7698	NYSE	AJG	Fri, Dec 16, 2022	186.32	187.23	183.64	186.35
7697	NYSE	AJG	Thu, Dec 15, 2022	190.54	191.24	186.79	188.10
7696	NYSE	AJG	Wed, Dec 14, 2022	194.07	197.59	192.18	193.11
7695	NYSE	AJG	Tue, Dec 13, 2022	197.23	197.24	192.93	193.85
7694	NYSE	AJG	Mon, Dec 12, 2022	192.55	193.74	191.20	193.74
7693	NYSE	AJG	Fri, Dec 9, 2022	194.85	195.42	191.60	191.83
7692	NYSE	AJG	Thu, Dec 8, 2022	193.78	195.87	193.56	195.03
7691	NYSE	AJG	Wed, Dec 7, 2022	196.44	196.77	193.38	193.96
7690	NYSE	AJG	Tue, Dec 6, 2022	196.98	197.40	194.66	195.98
7689	NYSE	AJG	Mon, Dec 5, 2022	199.79	200.52	196.17	196.83
7688	NYSE	AJG	Fri, Dec 2, 2022	197.92	201.51	197.17	201.26
7687	NYSE	AJG	Thu, Dec 1, 2022	200.00	200.76	198.14	199.72
7686	NYSE	AJG	Wed, Nov 30, 2022	194.58	199.37	194.03	198.60
7685	NYSE	AJG	Tue, Nov 29, 2022	196.24	197.69	195.13	195.68
7684	NYSE	AJG	Mon, Nov 28, 2022	198.32	199.23	196.23	196.43
7683	NYSE	AJG	Fri, Nov 25, 2022	198.00	199.61	197.77	199.29
7682	NYSE	AJG	Wed, Nov 23, 2022	197.30	198.54	196.43	197.32
7681	NYSE	AJG	Tue, Nov 22, 2022	195.95	198.02	195.95	197.23
7680	NYSE	AJG	Mon, Nov 21, 2022	194.52	196.62	194.00	195.75
7679	NYSE	AJG	Fri, Nov 18, 2022	192.54	194.78	191.80	194.33
7678	NYSE	AJG	Thu, Nov 17, 2022	188.99	191.11	188.12	190.27
7677	NYSE	AJG	Wed, Nov 16, 2022	187.23	190.27	187.23	189.51
7676	NYSE	AJG	Tue, Nov 15, 2022	187.42	188.98	186.41	187.78
7675	NYSE	AJG	Mon, Nov 14, 2022	186.91	188.66	185.71	185.77
7674	NYSE	AJG	Fri, Nov 11, 2022	193.75	193.94	185.43	186.00
7673	NYSE	AJG	Thu, Nov 10, 2022	194.01	194.58	191.44	193.00
7672	NYSE	AJG	Wed, Nov 9, 2022	192.17	193.12	188.52	188.58
7671	NYSE	AJG	Tue, Nov 8, 2022	192.22	194.76	190.41	192.39
7670	NYSE	AJG	Mon, Nov 7, 2022	188.92	192.46	187.72	191.99
7669	NYSE	AJG	Fri, Nov 4, 2022	189.02	189.02	184.64	188.39
7668	NYSE	AJG	Thu, Nov 3, 2022	183.86	187.91	183.61	187.35
7667	NYSE	AJG	Wed, Nov 2, 2022	186.81	188.90	184.31	185.35
7666	NYSE	AJG	Tue, Nov 1, 2022	188.08	189.20	186.23	187.42
7665	NYSE	AJG	Mon, Oct 31, 2022	188.13	189.96	186.93	187.08
7664	NYSE	AJG	Fri, Oct 28, 2022	185.00	188.71	182.27	188.58
7663	NYSE	AJG	Thu, Oct 27, 2022	176.99	178.49	175.91	177.53
7662	NYSE	AJG	Wed, Oct 26, 2022	176.40	177.82	174.43	175.91
7661	NYSE	AJG	Tue, Oct 25, 2022	177.87	177.87	173.39	175.42
7660	NYSE	AJG	Mon, Oct 24, 2022	176.79	180.05	176.39	179.15
7659	NYSE	AJG	Fri, Oct 21, 2022	173.26	175.46	169.01	175.37
7658	NYSE	AJG	Thu, Oct 20, 2022	177.01	177.01	172.90	173.82
7657	NYSE	AJG	Wed, Oct 19, 2022	175.60	178.23	174.53	178.05
7656	NYSE	AJG	Tue, Oct 18, 2022	178.99	179.65	175.15	176.14
7655	NYSE	AJG	Mon, Oct 17, 2022	173.06	176.50	173.06	175.08
7654	NYSE	AJG	Fri, Oct 14, 2022	180.00	180.52	170.12	170.36
7653	NYSE	AJG	Thu, Oct 13, 2022	172.31	179.45	170.99	178.66
7652	NYSE	AJG	Wed, Oct 12, 2022	176.51	177.03	174.77	174.87
7651	NYSE	AJG	Tue, Oct 11, 2022	176.30	177.47	174.44	176.13
7650	NYSE	AJG	Mon, Oct 10, 2022	175.52	177.35	175.42	176.57
7649	NYSE	AJG	Fri, Oct 7, 2022	178.16	178.80	173.80	174.31
7648	NYSE	AJG	Thu, Oct 6, 2022	181.44	181.94	178.85	179.10
7647	NYSE	AJG	Wed, Oct 5, 2022	179.14	182.62	178.56	181.76
7646	NYSE	AJG	Tue, Oct 4, 2022	178.10	181.21	178.01	180.01
7645	NYSE	AJG	Mon, Oct 3, 2022	173.00	177.06	171.93	176.58
7644	NYSE	AJG	Fri, Sep 30, 2022	170.55	173.01	170.04	171.22
7643	NYSE	AJG	Thu, Sep 29, 2022	170.27	171.41	168.52	171.14
7642	NYSE	AJG	Wed, Sep 28, 2022	170.53	171.82	169.04	170.80
7641	NYSE	AJG	Tue, Sep 27, 2022	171.21	172.20	167.93	169.73
7640	NYSE	AJG	Mon, Sep 26, 2022	171.30	172.11	168.92	169.46
7639	NYSE	AJG	Fri, Sep 23, 2022	171.57	173.64	169.51	171.83
7638	NYSE	AJG	Thu, Sep 22, 2022	174.93	175.26	171.03	172.53
7637	NYSE	AJG	Wed, Sep 21, 2022	178.43	181.23	174.18	174.32
7636	NYSE	AJG	Tue, Sep 20, 2022	179.77	180.41	177.40	179.17
7635	NYSE	AJG	Mon, Sep 19, 2022	178.68	181.54	177.74	181.39
7634	NYSE	AJG	Fri, Sep 16, 2022	184.96	185.18	178.07	179.45
7633	NYSE	AJG	Thu, Sep 15, 2022	185.41	185.79	183.75	184.52
7632	NYSE	AJG	Wed, Sep 14, 2022	185.09	186.25	183.96	185.10
7631	NYSE	AJG	Tue, Sep 13, 2022	184.50	185.34	184.10	184.81
7630	NYSE	AJG	Mon, Sep 12, 2022	188.41	189.36	186.75	187.63
7629	NYSE	AJG	Fri, Sep 9, 2022	187.10	188.81	186.67	188.42
7628	NYSE	AJG	Thu, Sep 8, 2022	185.95	187.46	185.06	187.09
7627	NYSE	AJG	Wed, Sep 7, 2022	181.07	186.69	180.57	186.58
7626	NYSE	AJG	Tue, Sep 6, 2022	180.81	182.75	179.94	180.90
7625	NYSE	AJG	Fri, Sep 2, 2022	182.89	184.92	179.52	180.47
7624	NYSE	AJG	Thu, Sep 1, 2022	180.32	181.86	179.26	181.60
7623	NYSE	AJG	Wed, Aug 31, 2022	184.25	184.77	181.48	181.06
7622	NYSE	AJG	Tue, Aug 30, 2022	185.25	185.25	182.29	182.89
7621	NYSE	AJG	Mon, Aug 29, 2022	186.16	187.05	184.46	185.06
7620	NYSE	AJG	Fri, Aug 26, 2022	191.96	192.00	187.66	187.70
7619	NYSE	AJG	Thu, Aug 25, 2022	188.00	191.15	187.84	191.08
7618	NYSE	AJG	Wed, Aug 24, 2022	186.21	188.23	185.96	187.96
7617	NYSE	AJG	Tue, Aug 23, 2022	188.39	189.06	186.12	186.35
7616	NYSE	AJG	Mon, Aug 22, 2022	188.81	190.58	188.55	188.88
7615	NYSE	AJG	Fri, Aug 19, 2022	191.40	191.50	189.94	190.70
7614	NYSE	AJG	Thu, Aug 18, 2022	191.06	191.97	190.11	191.52
7613	NYSE	AJG	Wed, Aug 17, 2022	189.62	191.42	188.96	190.85
7612	NYSE	AJG	Tue, Aug 16, 2022	188.72	190.99	188.72	190.66
7611	NYSE	AJG	Mon, Aug 15, 2022	188.48	190.86	188.25	190.15
7610	NYSE	AJG	Fri, Aug 12, 2022	185.97	189.56	185.79	189.40
7609	NYSE	AJG	Thu, Aug 11, 2022	186.37	187.13	184.19	185.20
7608	NYSE	AJG	Wed, Aug 10, 2022	184.68	185.66	183.22	185.41
7607	NYSE	AJG	Tue, Aug 9, 2022	179.99	183.00	179.33	182.75
7606	NYSE	AJG	Mon, Aug 8, 2022	179.28	180.41	178.97	179.39
7605	NYSE	AJG	Fri, Aug 5, 2022	175.35	178.65	175.26	178.51
7604	NYSE	AJG	Thu, Aug 4, 2022	177.00	177.57	176.19	176.49
7603	NYSE	AJG	Wed, Aug 3, 2022	173.05	177.91	173.05	177.24
7602	NYSE	AJG	Tue, Aug 2, 2022	172.07	174.86	171.75	172.34
7601	NYSE	AJG	Mon, Aug 1, 2022	176.79	177.91	172.31	172.52
7600	NYSE	AJG	Fri, Jul 29, 2022	184.88	184.88	174.86	178.99
7599	NYSE	AJG	Thu, Jul 28, 2022	173.68	176.80	171.16	176.06
7598	NYSE	AJG	Wed, Jul 27, 2022	170.80	173.69	170.80	173.31
7597	NYSE	AJG	Tue, Jul 26, 2022	169.80	170.57	168.78	169.99
7596	NYSE	AJG	Mon, Jul 25, 2022	168.51	170.16	168.09	169.71
7595	NYSE	AJG	Fri, Jul 22, 2022	170.28	170.72	167.09	168.23
7594	NYSE	AJG	Thu, Jul 21, 2022	167.08	170.14	166.56	169.60
7593	NYSE	AJG	Wed, Jul 20, 2022	166.98	167.17	165.03	166.57
7592	NYSE	AJG	Tue, Jul 19, 2022	163.31	166.81	163.13	166.52
7591	NYSE	AJG	Mon, Jul 18, 2022	166.33	166.72	161.34	161.88
7590	NYSE	AJG	Fri, Jul 15, 2022	165.38	166.30	164.72	165.75
7589	NYSE	AJG	Thu, Jul 14, 2022	161.57	163.32	160.60	162.74
7588	NYSE	AJG	Wed, Jul 13, 2022	162.76	165.80	162.30	164.66
7587	NYSE	AJG	Tue, Jul 12, 2022	165.58	168.14	164.02	164.82
7586	NYSE	AJG	Mon, Jul 11, 2022	166.05	167.33	165.45	165.84
7585	NYSE	AJG	Fri, Jul 8, 2022	167.43	168.29	166.16	166.76
7584	NYSE	AJG	Thu, Jul 7, 2022	168.65	169.85	166.79	167.30
7583	NYSE	AJG	Wed, Jul 6, 2022	166.51	169.55	166.05	168.34
7582	NYSE	AJG	Tue, Jul 5, 2022	162.91	166.24	161.91	166.07
7581	NYSE	AJG	Fri, Jul 1, 2022	163.10	164.83	162.13	164.63
7580	NYSE	AJG	Thu, Jun 30, 2022	161.97	163.90	161.16	163.04
7579	NYSE	AJG	Wed, Jun 29, 2022	163.65	164.49	162.90	163.20
7578	NYSE	AJG	Tue, Jun 28, 2022	166.01	167.38	162.55	163.18
7577	NYSE	AJG	Mon, Jun 27, 2022	165.43	166.02	163.14	165.23
7576	NYSE	AJG	Fri, Jun 24, 2022	161.13	165.64	161.13	165.25
7575	NYSE	AJG	Thu, Jun 23, 2022	158.30	160.28	157.18	160.04
7574	NYSE	AJG	Wed, Jun 22, 2022	153.56	159.17	153.41	157.31
7573	NYSE	AJG	Tue, Jun 21, 2022	151.57	155.92	151.54	155.21
7572	NYSE	AJG	Fri, Jun 17, 2022	149.26	151.55	148.36	149.71
7571	NYSE	AJG	Thu, Jun 16, 2022	150.03	150.92	148.24	149.05
7570	NYSE	AJG	Wed, Jun 15, 2022	155.00	156.86	150.34	152.75
7569	NYSE	AJG	Tue, Jun 14, 2022	152.17	153.99	151.71	153.23
7568	NYSE	AJG	Mon, Jun 13, 2022	149.66	154.32	149.50	151.58
7567	NYSE	AJG	Fri, Jun 10, 2022	154.31	154.61	152.89	153.00
7566	NYSE	AJG	Thu, Jun 9, 2022	161.02	161.41	156.81	156.96
7565	NYSE	AJG	Wed, Jun 8, 2022	162.57	163.43	160.84	161.18
7564	NYSE	AJG	Tue, Jun 7, 2022	160.35	163.81	160.28	163.56
7563	NYSE	AJG	Mon, Jun 6, 2022	163.73	164.87	161.78	162.00
7562	NYSE	AJG	Fri, Jun 3, 2022	162.51	163.08	161.60	162.21
7561	NYSE	AJG	Thu, Jun 2, 2022	160.51	164.50	158.03	164.37
7560	NYSE	AJG	Wed, Jun 1, 2022	162.35	162.93	159.21	160.00
7559	NYSE	AJG	Tue, May 31, 2022	164.93	164.93	161.58	161.94
7558	NYSE	AJG	Fri, May 27, 2022	161.73	165.65	161.73	165.64
7557	NYSE	AJG	Thu, May 26, 2022	159.15	162.00	158.69	161.02
7556	NYSE	AJG	Wed, May 25, 2022	157.64	158.34	155.78	157.49
7555	NYSE	AJG	Tue, May 24, 2022	157.66	158.38	154.90	157.76
7554	NYSE	AJG	Mon, May 23, 2022	156.55	158.92	153.50	158.53
7553	NYSE	AJG	Fri, May 20, 2022	156.30	156.52	150.49	155.00
7552	NYSE	AJG	Thu, May 19, 2022	155.32	156.61	152.98	155.25
7551	NYSE	AJG	Wed, May 18, 2022	162.92	163.46	156.36	156.71
7550	NYSE	AJG	Tue, May 17, 2022	162.77	164.66	161.77	164.17
7549	NYSE	AJG	Mon, May 16, 2022	161.91	162.55	160.61	161.14
7548	NYSE	AJG	Fri, May 13, 2022	158.64	162.68	158.20	162.02
7547	NYSE	AJG	Thu, May 12, 2022	157.33	159.45	154.77	157.48
7546	NYSE	AJG	Wed, May 11, 2022	157.86	161.25	157.32	157.78
7545	NYSE	AJG	Tue, May 10, 2022	162.36	163.17	157.71	158.25
7544	NYSE	AJG	Mon, May 9, 2022	162.97	162.97	159.53	160.19
7543	NYSE	AJG	Fri, May 6, 2022	163.80	165.62	161.78	164.48
7542	NYSE	AJG	Thu, May 5, 2022	168.72	169.53	163.28	164.99
7541	NYSE	AJG	Wed, May 4, 2022	165.05	170.62	163.60	170.37
7540	NYSE	AJG	Tue, May 3, 2022	166.92	169.93	165.12	165.51
7539	NYSE	AJG	Mon, May 2, 2022	171.70	172.82	162.70	165.85
7538	NYSE	AJG	Fri, Apr 29, 2022	176.32	176.32	168.13	168.49
7537	NYSE	AJG	Thu, Apr 28, 2022	176.60	179.45	174.75	179.33
7536	NYSE	AJG	Wed, Apr 27, 2022	173.47	176.73	173.28	175.40
7535	NYSE	AJG	Tue, Apr 26, 2022	178.08	178.27	173.49	173.52
7534	NYSE	AJG	Mon, Apr 25, 2022	177.40	179.30	174.05	178.89
7533	NYSE	AJG	Fri, Apr 22, 2022	182.61	183.60	177.92	178.03
7532	NYSE	AJG	Thu, Apr 21, 2022	185.00	187.02	183.41	184.15
7531	NYSE	AJG	Wed, Apr 20, 2022	180.55	184.42	180.55	183.90
7530	NYSE	AJG	Tue, Apr 19, 2022	180.51	180.92	176.84	179.50
7529	NYSE	AJG	Mon, Apr 18, 2022	180.17	181.53	178.91	180.18
7528	NYSE	AJG	Thu, Apr 14, 2022	181.43	182.49	180.52	180.61
7527	NYSE	AJG	Wed, Apr 13, 2022	179.76	181.43	178.74	181.01
7526	NYSE	AJG	Tue, Apr 12, 2022	183.55	184.92	179.87	180.25
7525	NYSE	AJG	Mon, Apr 11, 2022	183.00	183.88	181.06	183.22
7524	NYSE	AJG	Fri, Apr 8, 2022	181.50	183.85	180.50	183.19
7523	NYSE	AJG	Thu, Apr 7, 2022	178.91	181.65	177.92	181.45
7522	NYSE	AJG	Wed, Apr 6, 2022	174.47	179.12	174.17	179.05
7521	NYSE	AJG	Tue, Apr 5, 2022	173.85	177.39	173.85	174.87
7520	NYSE	AJG	Mon, Apr 4, 2022	176.18	176.19	172.67	173.92
7519	NYSE	AJG	Fri, Apr 1, 2022	175.23	177.25	174.65	176.40
7518	NYSE	AJG	Thu, Mar 31, 2022	174.05	177.12	173.82	174.60
7517	NYSE	AJG	Wed, Mar 30, 2022	172.78	173.94	172.15	173.80
7516	NYSE	AJG	Tue, Mar 29, 2022	172.02	173.11	171.49	172.76
7515	NYSE	AJG	Mon, Mar 28, 2022	168.29	170.38	167.37	170.33
7514	NYSE	AJG	Fri, Mar 25, 2022	166.35	168.42	165.61	168.06
7513	NYSE	AJG	Thu, Mar 24, 2022	164.47	167.27	164.22	166.27
7512	NYSE	AJG	Wed, Mar 23, 2022	166.95	167.60	163.62	164.07
7511	NYSE	AJG	Tue, Mar 22, 2022	166.77	168.03	165.62	167.60
7510	NYSE	AJG	Mon, Mar 21, 2022	167.32	168.26	165.87	166.62
7509	NYSE	AJG	Fri, Mar 18, 2022	166.01	167.79	164.24	167.37
7508	NYSE	AJG	Thu, Mar 17, 2022	162.52	165.16	162.23	165.14
7507	NYSE	AJG	Wed, Mar 16, 2022	158.78	163.46	158.00	162.67
7506	NYSE	AJG	Tue, Mar 15, 2022	155.14	159.01	153.01	158.56
7505	NYSE	AJG	Mon, Mar 14, 2022	155.16	156.53	153.63	154.74
7504	NYSE	AJG	Fri, Mar 11, 2022	155.63	156.72	153.61	153.62
7503	NYSE	AJG	Thu, Mar 10, 2022	153.33	156.38	153.24	155.04
7502	NYSE	AJG	Wed, Mar 9, 2022	153.16	159.37	153.16	155.94
7501	NYSE	AJG	Tue, Mar 8, 2022	154.48	155.32	148.52	150.13
7500	NYSE	AJG	Mon, Mar 7, 2022	158.86	159.71	153.68	154.55
7499	NYSE	AJG	Fri, Mar 4, 2022	157.54	160.01	155.71	159.87
7498	NYSE	AJG	Thu, Mar 3, 2022	159.35	159.92	156.76	158.41
7497	NYSE	AJG	Wed, Mar 2, 2022	157.80	159.54	156.44	158.27
7496	NYSE	AJG	Tue, Mar 1, 2022	157.71	157.98	155.52	156.10
7495	NYSE	AJG	Mon, Feb 28, 2022	156.52	159.10	155.88	158.19
7494	NYSE	AJG	Fri, Feb 25, 2022	154.87	159.60	154.61	159.30
7493	NYSE	AJG	Thu, Feb 24, 2022	149.05	154.87	148.03	154.42
7492	NYSE	AJG	Wed, Feb 23, 2022	153.99	155.80	151.48	151.68
7491	NYSE	AJG	Tue, Feb 22, 2022	154.53	155.56	152.23	153.73
7490	NYSE	AJG	Fri, Feb 18, 2022	153.45	155.14	153.07	154.28
7489	NYSE	AJG	Thu, Feb 17, 2022	155.44	155.70	153.03	153.50
7488	NYSE	AJG	Wed, Feb 16, 2022	154.87	156.72	154.01	156.21
7487	NYSE	AJG	Tue, Feb 15, 2022	155.00	156.59	153.84	155.39
7486	NYSE	AJG	Mon, Feb 14, 2022	155.53	155.96	151.74	153.35
7485	NYSE	AJG	Fri, Feb 11, 2022	159.07	159.96	154.77	155.65
7484	NYSE	AJG	Thu, Feb 10, 2022	158.00	161.46	157.50	158.81
7483	NYSE	AJG	Wed, Feb 9, 2022	158.71	161.46	158.40	160.50
7482	NYSE	AJG	Tue, Feb 8, 2022	156.02	157.42	153.67	157.07
7481	NYSE	AJG	Mon, Feb 7, 2022	156.19	158.14	155.57	156.36
7480	NYSE	AJG	Fri, Feb 4, 2022	153.74	157.86	153.74	156.28
7479	NYSE	AJG	Thu, Feb 3, 2022	156.54	157.70	154.04	154.45
7478	NYSE	AJG	Wed, Feb 2, 2022	156.68	157.85	156.27	157.09
7477	NYSE	AJG	Tue, Feb 1, 2022	157.87	158.81	154.18	156.85
7476	NYSE	AJG	Mon, Jan 31, 2022	153.60	158.25	153.58	157.94
7475	NYSE	AJG	Fri, Jan 28, 2022	149.82	154.99	147.73	154.54
7474	NYSE	AJG	Thu, Jan 27, 2022	154.35	155.18	147.33	149.33
7473	NYSE	AJG	Wed, Jan 26, 2022	154.81	155.98	152.03	153.18
7472	NYSE	AJG	Tue, Jan 25, 2022	154.65	155.35	152.23	153.20
7471	NYSE	AJG	Mon, Jan 24, 2022	153.53	156.56	150.66	156.29
7470	NYSE	AJG	Fri, Jan 21, 2022	155.63	156.57	153.97	154.17
7469	NYSE	AJG	Thu, Jan 20, 2022	155.73	157.92	155.31	155.67
7468	NYSE	AJG	Wed, Jan 19, 2022	156.72	157.44	154.53	154.59
7467	NYSE	AJG	Tue, Jan 18, 2022	156.38	157.30	153.52	155.58
7466	NYSE	AJG	Fri, Jan 14, 2022	161.43	161.43	155.49	157.70
7465	NYSE	AJG	Thu, Jan 13, 2022	166.03	166.31	161.78	162.45
7464	NYSE	AJG	Wed, Jan 12, 2022	164.02	166.29	163.95	165.73
7463	NYSE	AJG	Tue, Jan 11, 2022	163.02	163.84	159.60	163.75
7462	NYSE	AJG	Mon, Jan 10, 2022	165.05	165.21	160.32	162.43
7461	NYSE	AJG	Fri, Jan 7, 2022	166.38	166.69	163.74	165.36
7460	NYSE	AJG	Thu, Jan 6, 2022	164.85	166.49	163.53	166.08
7459	NYSE	AJG	Wed, Jan 5, 2022	168.00	168.97	164.09	164.29
7458	NYSE	AJG	Tue, Jan 4, 2022	167.00	168.21	165.71	167.43
7457	NYSE	AJG	Mon, Jan 3, 2022	169.29	169.99	165.59	166.71
7456	NYSE	AJG	Fri, Dec 31, 2021	168.71	170.66	168.29	169.67
7455	NYSE	AJG	Thu, Dec 30, 2021	170.48	171.21	168.59	168.76
7454	NYSE	AJG	Wed, Dec 29, 2021	169.73	170.63	169.13	169.81
7453	NYSE	AJG	Tue, Dec 28, 2021	170.43	171.21	169.07	169.32
7452	NYSE	AJG	Mon, Dec 27, 2021	167.02	170.68	166.84	170.44
7451	NYSE	AJG	Thu, Dec 23, 2021	166.00	167.56	165.64	166.45
7450	NYSE	AJG	Wed, Dec 22, 2021	163.80	165.49	163.21	165.22
7449	NYSE	AJG	Tue, Dec 21, 2021	165.16	165.77	162.06	163.97
7448	NYSE	AJG	Mon, Dec 20, 2021	162.91	164.66	161.13	164.26
7447	NYSE	AJG	Fri, Dec 17, 2021	165.66	166.28	163.53	164.40
7446	NYSE	AJG	Thu, Dec 16, 2021	167.50	168.61	164.99	166.05
7445	NYSE	AJG	Wed, Dec 15, 2021	166.43	167.89	163.38	167.61
7444	NYSE	AJG	Tue, Dec 14, 2021	168.54	168.54	162.75	166.62
7443	NYSE	AJG	Mon, Dec 13, 2021	169.44	170.00	167.79	168.81
7442	NYSE	AJG	Fri, Dec 10, 2021	168.85	169.72	167.67	169.60
7441	NYSE	AJG	Thu, Dec 9, 2021	168.73	169.35	167.50	167.68
7440	NYSE	AJG	Wed, Dec 8, 2021	170.12	170.75	167.67	169.24
7439	NYSE	AJG	Tue, Dec 7, 2021	168.75	171.18	168.31	169.68
7438	NYSE	AJG	Mon, Dec 6, 2021	166.72	169.39	166.26	167.45
7437	NYSE	AJG	Fri, Dec 3, 2021	167.10	167.58	163.63	165.48
7436	NYSE	AJG	Thu, Dec 2, 2021	162.92	167.20	161.86	166.52
7435	NYSE	AJG	Wed, Dec 1, 2021	165.28	167.48	162.21	161.85
7434	NYSE	AJG	Tue, Nov 30, 2021	163.68	165.78	161.96	162.90
7433	NYSE	AJG	Mon, Nov 29, 2021	164.92	165.53	162.90	164.81
7432	NYSE	AJG	Fri, Nov 26, 2021	162.40	164.01	160.02	163.14
7431	NYSE	AJG	Wed, Nov 24, 2021	164.53	167.15	164.00	166.42
7430	NYSE	AJG	Tue, Nov 23, 2021	165.49	165.81	162.98	164.78
7429	NYSE	AJG	Mon, Nov 22, 2021	163.63	166.72	161.74	164.80
7428	NYSE	AJG	Fri, Nov 19, 2021	163.44	165.15	162.42	163.41
7427	NYSE	AJG	Thu, Nov 18, 2021	165.05	165.05	162.44	162.81
7426	NYSE	AJG	Wed, Nov 17, 2021	166.50	166.71	163.75	164.91
7425	NYSE	AJG	Tue, Nov 16, 2021	165.51	167.59	165.51	166.77
7424	NYSE	AJG	Mon, Nov 15, 2021	166.41	166.68	164.69	165.38
7423	NYSE	AJG	Fri, Nov 12, 2021	163.04	165.88	163.00	165.73
7422	NYSE	AJG	Thu, Nov 11, 2021	161.04	162.77	160.21	162.70
7421	NYSE	AJG	Wed, Nov 10, 2021	161.71	162.70	160.59	161.19
7420	NYSE	AJG	Tue, Nov 9, 2021	160.90	162.20	160.19	161.56
7419	NYSE	AJG	Mon, Nov 8, 2021	161.23	161.35	158.82	160.91
7418	NYSE	AJG	Fri, Nov 5, 2021	161.86	162.05	158.61	160.26
7417	NYSE	AJG	Thu, Nov 4, 2021	161.39	161.45	159.88	160.78
7416	NYSE	AJG	Wed, Nov 3, 2021	162.38	162.43	159.50	161.31
7415	NYSE	AJG	Tue, Nov 2, 2021	162.78	164.36	162.30	163.05
7414	NYSE	AJG	Mon, Nov 1, 2021	167.79	168.50	162.07	162.48
7413	NYSE	AJG	Fri, Oct 29, 2021	164.37	168.32	163.05	167.67
7412	NYSE	AJG	Thu, Oct 28, 2021	162.60	164.18	162.07	164.12
7411	NYSE	AJG	Wed, Oct 27, 2021	164.35	165.50	161.90	162.20
7410	NYSE	AJG	Tue, Oct 26, 2021	164.45	165.13	162.94	164.19
7409	NYSE	AJG	Mon, Oct 25, 2021	165.69	165.99	164.05	164.25
7408	NYSE	AJG	Fri, Oct 22, 2021	163.89	165.75	163.53	165.17
7407	NYSE	AJG	Thu, Oct 21, 2021	162.92	163.88	161.68	163.46
7406	NYSE	AJG	Wed, Oct 20, 2021	161.80	162.93	161.78	162.49
7405	NYSE	AJG	Tue, Oct 19, 2021	161.86	162.60	160.97	161.97
7404	NYSE	AJG	Mon, Oct 18, 2021	161.91	162.53	160.30	160.61
7403	NYSE	AJG	Fri, Oct 15, 2021	162.40	164.08	161.78	162.88
7402	NYSE	AJG	Thu, Oct 14, 2021	159.83	162.04	159.61	161.67
7401	NYSE	AJG	Wed, Oct 13, 2021	157.18	158.75	155.43	158.52
7400	NYSE	AJG	Tue, Oct 12, 2021	156.80	158.93	156.65	157.20
7399	NYSE	AJG	Mon, Oct 11, 2021	155.96	158.22	155.52	156.92
7398	NYSE	AJG	Fri, Oct 8, 2021	153.80	156.09	153.51	155.66
7397	NYSE	AJG	Thu, Oct 7, 2021	153.60	154.92	153.18	153.43
7396	NYSE	AJG	Wed, Oct 6, 2021	150.47	153.05	149.88	152.83
7395	NYSE	AJG	Tue, Oct 5, 2021	149.90	152.64	149.14	151.85
7394	NYSE	AJG	Mon, Oct 4, 2021	152.72	153.75	149.04	149.24
7393	NYSE	AJG	Fri, Oct 1, 2021	149.32	153.72	148.64	152.44
7392	NYSE	AJG	Thu, Sep 30, 2021	151.68	152.33	148.59	148.65
7391	NYSE	AJG	Wed, Sep 29, 2021	150.63	151.92	150.01	150.89
7390	NYSE	AJG	Tue, Sep 28, 2021	151.87	152.24	149.20	149.80
7389	NYSE	AJG	Mon, Sep 27, 2021	154.13	154.20	151.72	152.40
7388	NYSE	AJG	Fri, Sep 24, 2021	152.28	154.36	152.01	154.04
7387	NYSE	AJG	Thu, Sep 23, 2021	151.65	153.28	151.65	152.26
7386	NYSE	AJG	Wed, Sep 22, 2021	150.00	152.40	148.85	151.39
7385	NYSE	AJG	Tue, Sep 21, 2021	146.92	149.22	146.43	148.50
7384	NYSE	AJG	Mon, Sep 20, 2021	146.40	147.27	144.78	146.09
7383	NYSE	AJG	Fri, Sep 17, 2021	150.37	151.57	147.96	148.39
7382	NYSE	AJG	Thu, Sep 16, 2021	150.07	150.58	148.83	149.80
7381	NYSE	AJG	Wed, Sep 15, 2021	145.78	150.55	144.52	150.19
7380	NYSE	AJG	Tue, Sep 14, 2021	144.68	145.28	142.63	145.00
7379	NYSE	AJG	Mon, Sep 13, 2021	145.13	145.50	142.53	144.43
7378	NYSE	AJG	Fri, Sep 10, 2021	145.92	145.99	144.02	144.08
7377	NYSE	AJG	Thu, Sep 9, 2021	144.92	146.77	144.81	145.39
7376	NYSE	AJG	Wed, Sep 8, 2021	143.60	144.78	143.55	144.50
7375	NYSE	AJG	Tue, Sep 7, 2021	145.39	145.54	143.65	143.69
7374	NYSE	AJG	Fri, Sep 3, 2021	145.48	146.50	144.87	145.49
7373	NYSE	AJG	Thu, Sep 2, 2021	144.69	145.83	144.62	145.82
7372	NYSE	AJG	Wed, Sep 1, 2021	143.80	144.97	142.89	143.96
7371	NYSE	AJG	Tue, Aug 31, 2021	143.45	144.48	142.90	143.62
7370	NYSE	AJG	Mon, Aug 30, 2021	144.07	144.72	143.33	143.45
7369	NYSE	AJG	Fri, Aug 27, 2021	143.01	143.87	142.74	143.76
7368	NYSE	AJG	Thu, Aug 26, 2021	142.77	143.12	142.16	142.74
7367	NYSE	AJG	Wed, Aug 25, 2021	143.27	143.40	142.20	142.91
7366	NYSE	AJG	Tue, Aug 24, 2021	143.32	144.01	142.68	143.40
7365	NYSE	AJG	Mon, Aug 23, 2021	143.37	144.51	143.05	143.10
7364	NYSE	AJG	Fri, Aug 20, 2021	142.35	143.93	141.72	143.00
7363	NYSE	AJG	Thu, Aug 19, 2021	140.41	142.42	140.41	142.00
7362	NYSE	AJG	Wed, Aug 18, 2021	141.18	142.50	140.71	141.13
7361	NYSE	AJG	Tue, Aug 17, 2021	142.04	142.80	141.02	141.70
7360	NYSE	AJG	Mon, Aug 16, 2021	140.30	143.23	139.76	142.93
7359	NYSE	AJG	Fri, Aug 13, 2021	142.19	142.48	140.29	140.30
7358	NYSE	AJG	Thu, Aug 12, 2021	142.70	142.78	140.84	141.52
7357	NYSE	AJG	Wed, Aug 11, 2021	141.43	143.46	141.43	142.28
7356	NYSE	AJG	Tue, Aug 10, 2021	140.60	141.04	140.16	140.88
7355	NYSE	AJG	Mon, Aug 9, 2021	139.25	140.35	138.54	140.31
7354	NYSE	AJG	Fri, Aug 6, 2021	139.47	139.77	138.37	139.06
7353	NYSE	AJG	Thu, Aug 5, 2021	137.86	138.71	137.27	138.62
7352	NYSE	AJG	Wed, Aug 4, 2021	138.19	139.03	136.92	136.95
7351	NYSE	AJG	Tue, Aug 3, 2021	139.69	140.24	138.25	138.55
7350	NYSE	AJG	Mon, Aug 2, 2021	139.83	141.16	138.93	139.18
7349	NYSE	AJG	Fri, Jul 30, 2021	139.84	141.97	139.14	139.31
7348	NYSE	AJG	Thu, Jul 29, 2021	138.66	139.97	137.96	139.51
7347	NYSE	AJG	Wed, Jul 28, 2021	139.99	139.99	137.21	137.51
7346	NYSE	AJG	Tue, Jul 27, 2021	139.11	141.15	138.63	140.33
7345	NYSE	AJG	Mon, Jul 26, 2021	139.00	141.37	138.61	140.22
7344	NYSE	AJG	Fri, Jul 23, 2021	142.16	143.31	142.12	143.05
7343	NYSE	AJG	Thu, Jul 22, 2021	140.95	142.53	140.95	142.11
7342	NYSE	AJG	Wed, Jul 21, 2021	139.90	146.98	139.29	140.85
7341	NYSE	AJG	Tue, Jul 20, 2021	137.18	139.82	136.69	139.27
7340	NYSE	AJG	Mon, Jul 19, 2021	138.70	138.83	135.50	136.64
7339	NYSE	AJG	Fri, Jul 16, 2021	140.33	140.82	139.67	139.92
7338	NYSE	AJG	Thu, Jul 15, 2021	138.00	140.83	138.00	140.14
7337	NYSE	AJG	Wed, Jul 14, 2021	139.03	139.61	138.39	138.90
7336	NYSE	AJG	Tue, Jul 13, 2021	140.93	140.93	138.93	139.14
7335	NYSE	AJG	Mon, Jul 12, 2021	140.32	141.75	140.27	140.98
7334	NYSE	AJG	Fri, Jul 9, 2021	140.14	140.52	139.60	140.50
7333	NYSE	AJG	Thu, Jul 8, 2021	140.75	140.92	138.49	138.82
7332	NYSE	AJG	Wed, Jul 7, 2021	140.60	142.02	140.60	141.84
7331	NYSE	AJG	Tue, Jul 6, 2021	141.02	141.03	139.98	140.96
7330	NYSE	AJG	Fri, Jul 2, 2021	140.62	140.62	139.72	140.30
7329	NYSE	AJG	Thu, Jul 1, 2021	140.44	141.04	139.96	140.42
7328	NYSE	AJG	Wed, Jun 30, 2021	141.09	141.43	139.25	140.08
7327	NYSE	AJG	Tue, Jun 29, 2021	141.07	141.85	140.76	141.20
7326	NYSE	AJG	Mon, Jun 28, 2021	141.96	141.96	140.35	140.68
7325	NYSE	AJG	Fri, Jun 25, 2021	140.33	141.96	140.22	141.90
7324	NYSE	AJG	Thu, Jun 24, 2021	140.83	140.84	139.43	140.34
7323	NYSE	AJG	Wed, Jun 23, 2021	140.10	141.00	139.47	140.43
7322	NYSE	AJG	Tue, Jun 22, 2021	139.82	141.24	139.44	140.21
7321	NYSE	AJG	Mon, Jun 21, 2021	138.24	139.66	137.78	139.66
7320	NYSE	AJG	Fri, Jun 18, 2021	139.36	139.42	137.25	137.56
7319	NYSE	AJG	Thu, Jun 17, 2021	141.87	142.36	137.71	139.40
7318	NYSE	AJG	Wed, Jun 16, 2021	144.95	145.90	141.63	141.80
7317	NYSE	AJG	Tue, Jun 15, 2021	144.58	145.39	143.65	144.54
7316	NYSE	AJG	Mon, Jun 14, 2021	144.16	144.48	143.55	144.46
7315	NYSE	AJG	Fri, Jun 11, 2021	144.48	145.16	143.97	144.61
7314	NYSE	AJG	Thu, Jun 10, 2021	145.18	145.71	144.29	144.33
7313	NYSE	AJG	Wed, Jun 9, 2021	144.00	144.75	143.75	144.39
7312	NYSE	AJG	Tue, Jun 8, 2021	143.36	144.41	143.12	144.00
7311	NYSE	AJG	Mon, Jun 7, 2021	144.93	145.21	143.37	143.54
7310	NYSE	AJG	Fri, Jun 4, 2021	145.25	145.65	143.87	144.87
7309	NYSE	AJG	Thu, Jun 3, 2021	145.98	146.93	144.41	144.58
7308	NYSE	AJG	Wed, Jun 2, 2021	146.55	147.39	145.52	146.17
7307	NYSE	AJG	Tue, Jun 1, 2021	147.57	148.21	145.90	146.53
7306	NYSE	AJG	Fri, May 28, 2021	147.00	147.19	146.05	146.61
7305	NYSE	AJG	Thu, May 27, 2021	145.74	146.64	144.48	146.35
7304	NYSE	AJG	Wed, May 26, 2021	144.69	145.96	143.92	145.15
7303	NYSE	AJG	Tue, May 25, 2021	145.40	145.69	144.37	144.40
7302	NYSE	AJG	Mon, May 24, 2021	145.71	146.31	145.00	145.09
7301	NYSE	AJG	Fri, May 21, 2021	146.54	147.19	144.07	144.90
7300	NYSE	AJG	Thu, May 20, 2021	146.02	147.17	145.26	146.64
7299	NYSE	AJG	Wed, May 19, 2021	146.26	146.48	143.95	145.39
7298	NYSE	AJG	Tue, May 18, 2021	147.11	147.71	145.88	147.06
7297	NYSE	AJG	Mon, May 17, 2021	145.81	147.56	145.65	146.50
7296	NYSE	AJG	Fri, May 14, 2021	146.75	148.58	146.37	147.30
7295	NYSE	AJG	Thu, May 13, 2021	143.37	146.65	143.00	145.86
7294	NYSE	AJG	Wed, May 12, 2021	148.00	148.68	143.75	143.86
7293	NYSE	AJG	Tue, May 11, 2021	150.72	150.77	147.74	148.46
7292	NYSE	AJG	Mon, May 10, 2021	152.46	154.03	150.73	150.79
7291	NYSE	AJG	Fri, May 7, 2021	148.25	151.37	148.09	151.16
7290	NYSE	AJG	Thu, May 6, 2021	148.00	149.40	147.60	148.84
7289	NYSE	AJG	Wed, May 5, 2021	145.41	147.56	144.67	147.46
7288	NYSE	AJG	Tue, May 4, 2021	144.51	145.67	143.93	145.50
7287	NYSE	AJG	Mon, May 3, 2021	144.44	145.65	142.83	145.06
7286	NYSE	AJG	Fri, Apr 30, 2021	141.80	145.60	140.69	144.95
7285	NYSE	AJG	Thu, Apr 29, 2021	140.49	141.56	140.10	140.75
7284	NYSE	AJG	Wed, Apr 28, 2021	138.59	140.31	138.42	140.06
7283	NYSE	AJG	Tue, Apr 27, 2021	136.23	138.72	135.97	138.59
7282	NYSE	AJG	Mon, Apr 26, 2021	138.21	138.21	135.69	135.83
7281	NYSE	AJG	Fri, Apr 23, 2021	136.50	138.30	136.27	137.94
7280	NYSE	AJG	Thu, Apr 22, 2021	137.00	137.16	135.66	136.25
7279	NYSE	AJG	Wed, Apr 21, 2021	136.57	137.30	135.83	137.17
7278	NYSE	AJG	Tue, Apr 20, 2021	136.47	137.34	135.92	136.26
7277	NYSE	AJG	Mon, Apr 19, 2021	136.27	136.61	134.84	136.26
7276	NYSE	AJG	Fri, Apr 16, 2021	135.86	137.44	134.80	136.80
7275	NYSE	AJG	Thu, Apr 15, 2021	133.44	135.14	133.44	135.06
7274	NYSE	AJG	Wed, Apr 14, 2021	133.76	134.63	132.48	132.98
7273	NYSE	AJG	Tue, Apr 13, 2021	132.31	134.69	131.47	133.95
7272	NYSE	AJG	Mon, Apr 12, 2021	132.34	132.76	131.43	132.35
7271	NYSE	AJG	Fri, Apr 9, 2021	133.12	133.66	132.50	132.55
7270	NYSE	AJG	Thu, Apr 8, 2021	129.90	132.38	129.71	132.37
7269	NYSE	AJG	Wed, Apr 7, 2021	129.63	130.37	128.69	129.83
7268	NYSE	AJG	Tue, Apr 6, 2021	128.78	130.12	128.24	130.01
7267	NYSE	AJG	Mon, Apr 5, 2021	127.00	128.33	126.90	128.30
7266	NYSE	AJG	Thu, Apr 1, 2021	124.91	126.68	124.21	126.61
7265	NYSE	AJG	Wed, Mar 31, 2021	125.51	126.08	124.62	124.77
7264	NYSE	AJG	Tue, Mar 30, 2021	126.36	126.85	125.28	125.63
7263	NYSE	AJG	Mon, Mar 29, 2021	125.00	126.94	124.72	126.84
7262	NYSE	AJG	Fri, Mar 26, 2021	125.02	125.78	123.83	125.70
7261	NYSE	AJG	Thu, Mar 25, 2021	124.92	125.41	123.05	124.96
7260	NYSE	AJG	Wed, Mar 24, 2021	122.45	125.33	122.43	124.22
7259	NYSE	AJG	Tue, Mar 23, 2021	122.26	123.04	121.70	122.55
7258	NYSE	AJG	Mon, Mar 22, 2021	120.04	122.35	120.04	122.05
7257	NYSE	AJG	Fri, Mar 19, 2021	126.24	126.83	121.20	121.44
7256	NYSE	AJG	Thu, Mar 18, 2021	129.00	129.00	126.25	126.58
7255	NYSE	AJG	Wed, Mar 17, 2021	128.17	128.99	127.18	128.43
7254	NYSE	AJG	Tue, Mar 16, 2021	126.90	128.51	126.43	127.90
7253	NYSE	AJG	Mon, Mar 15, 2021	126.10	127.33	125.73	127.21
7252	NYSE	AJG	Fri, Mar 12, 2021	125.25	126.25	124.86	126.15
7251	NYSE	AJG	Thu, Mar 11, 2021	124.63	125.17	123.69	124.44
7250	NYSE	AJG	Wed, Mar 10, 2021	124.96	125.89	124.27	125.25
7249	NYSE	AJG	Tue, Mar 9, 2021	124.48	126.36	124.38	124.74
7248	NYSE	AJG	Mon, Mar 8, 2021	124.64	127.59	124.13	125.33
7247	NYSE	AJG	Fri, Mar 5, 2021	121.50	124.33	120.51	124.11
7246	NYSE	AJG	Thu, Mar 4, 2021	121.38	122.34	119.92	120.56
7245	NYSE	AJG	Wed, Mar 3, 2021	121.40	123.99	121.40	121.52
7244	NYSE	AJG	Tue, Mar 2, 2021	122.11	122.45	120.25	121.70
7243	NYSE	AJG	Mon, Mar 1, 2021	120.21	123.13	120.21	122.30
7242	NYSE	AJG	Fri, Feb 26, 2021	121.75	122.04	119.75	119.80
7241	NYSE	AJG	Thu, Feb 25, 2021	123.93	123.98	121.42	121.42
7240	NYSE	AJG	Wed, Feb 24, 2021	122.84	125.38	122.84	123.79
7239	NYSE	AJG	Tue, Feb 23, 2021	121.59	123.93	120.10	123.13
7238	NYSE	AJG	Mon, Feb 22, 2021	119.39	121.12	118.84	120.90
7237	NYSE	AJG	Fri, Feb 19, 2021	119.12	120.83	118.86	120.18
7236	NYSE	AJG	Thu, Feb 18, 2021	117.54	118.67	116.78	118.62
7235	NYSE	AJG	Wed, Feb 17, 2021	116.91	118.10	116.91	117.66
7234	NYSE	AJG	Tue, Feb 16, 2021	117.00	118.31	116.72	117.67
7233	NYSE	AJG	Fri, Feb 12, 2021	115.97	116.84	115.97	116.68
7232	NYSE	AJG	Thu, Feb 11, 2021	117.05	118.10	115.70	116.33
7231	NYSE	AJG	Wed, Feb 10, 2021	117.85	118.29	116.69	117.17
7230	NYSE	AJG	Tue, Feb 9, 2021	117.62	118.00	116.70	116.91
7229	NYSE	AJG	Mon, Feb 8, 2021	118.65	119.11	116.86	117.68
7228	NYSE	AJG	Fri, Feb 5, 2021	117.48	119.57	117.00	118.40
7227	NYSE	AJG	Thu, Feb 4, 2021	116.42	117.33	115.52	116.36
7226	NYSE	AJG	Wed, Feb 3, 2021	117.45	118.17	115.72	116.23
7225	NYSE	AJG	Tue, Feb 2, 2021	116.18	118.46	116.18	117.68
7224	NYSE	AJG	Mon, Feb 1, 2021	114.37	116.32	114.13	115.19
7223	NYSE	AJG	Fri, Jan 29, 2021	114.86	118.03	113.30	115.41
7222	NYSE	AJG	Thu, Jan 28, 2021	115.16	116.68	114.05	115.51
7221	NYSE	AJG	Wed, Jan 27, 2021	116.13	116.79	112.92	113.11
7220	NYSE	AJG	Tue, Jan 26, 2021	118.23	118.95	117.07	117.41
7219	NYSE	AJG	Mon, Jan 25, 2021	117.58	119.29	117.08	118.29
7218	NYSE	AJG	Fri, Jan 22, 2021	118.84	119.19	117.49	117.84
7217	NYSE	AJG	Thu, Jan 21, 2021	119.17	120.15	118.84	119.09
7216	NYSE	AJG	Wed, Jan 20, 2021	117.53	119.73	117.16	119.47
7215	NYSE	AJG	Tue, Jan 19, 2021	115.95	117.91	115.01	117.40
7214	NYSE	AJG	Fri, Jan 15, 2021	115.81	116.52	115.25	116.11
7213	NYSE	AJG	Thu, Jan 14, 2021	118.02	118.12	115.94	116.01
7212	NYSE	AJG	Wed, Jan 13, 2021	117.93	118.97	116.55	117.93
7211	NYSE	AJG	Tue, Jan 12, 2021	118.32	119.17	117.83	118.54
7210	NYSE	AJG	Mon, Jan 11, 2021	119.67	120.57	118.03	118.46
7209	NYSE	AJG	Fri, Jan 8, 2021	117.90	122.83	117.90	120.85
7208	NYSE	AJG	Thu, Jan 7, 2021	122.57	123.63	121.77	122.33
7207	NYSE	AJG	Wed, Jan 6, 2021	119.85	122.20	119.15	121.93
7206	NYSE	AJG	Tue, Jan 5, 2021	120.42	120.87	118.87	119.44
7205	NYSE	AJG	Mon, Jan 4, 2021	123.64	123.71	119.12	120.24
7204	NYSE	AJG	Thu, Dec 31, 2020	121.96	123.90	121.14	123.71
7203	NYSE	AJG	Wed, Dec 30, 2020	122.12	122.66	121.57	121.70
7202	NYSE	AJG	Tue, Dec 29, 2020	123.42	123.44	121.27	121.53
7201	NYSE	AJG	Mon, Dec 28, 2020	124.13	124.40	122.71	123.03
7200	NYSE	AJG	Thu, Dec 24, 2020	123.02	123.69	122.65	123.42
7199	NYSE	AJG	Wed, Dec 23, 2020	124.13	124.74	123.00	123.04
7198	NYSE	AJG	Tue, Dec 22, 2020	124.82	124.82	123.57	123.81
7197	NYSE	AJG	Mon, Dec 21, 2020	124.70	125.00	121.68	125.00
7196	NYSE	AJG	Fri, Dec 18, 2020	128.08	128.50	124.82	125.32
7195	NYSE	AJG	Thu, Dec 17, 2020	127.16	129.12	126.76	128.19
7194	NYSE	AJG	Wed, Dec 16, 2020	124.44	126.71	124.31	126.45
7193	NYSE	AJG	Tue, Dec 15, 2020	121.48	123.91	121.48	123.63
7192	NYSE	AJG	Mon, Dec 14, 2020	120.67	122.01	119.88	120.50
7191	NYSE	AJG	Fri, Dec 11, 2020	119.00	121.27	118.80	119.94
7190	NYSE	AJG	Thu, Dec 10, 2020	117.27	119.69	116.85	119.51
7189	NYSE	AJG	Wed, Dec 9, 2020	117.20	117.72	116.38	117.48
7188	NYSE	AJG	Tue, Dec 8, 2020	114.96	117.36	114.83	116.90
7187	NYSE	AJG	Mon, Dec 7, 2020	115.98	117.00	115.54	116.00
7186	NYSE	AJG	Fri, Dec 4, 2020	115.61	116.36	115.35	116.02
7185	NYSE	AJG	Thu, Dec 3, 2020	115.81	116.27	115.17	115.77
7184	NYSE	AJG	Wed, Dec 2, 2020	116.62	117.18	115.69	115.98
7183	NYSE	AJG	Tue, Dec 1, 2020	116.39	116.75	115.82	116.71
7182	NYSE	AJG	Mon, Nov 30, 2020	115.56	116.12	115.03	115.41
7181	NYSE	AJG	Fri, Nov 27, 2020	115.97	116.50	114.57	115.86
7180	NYSE	AJG	Wed, Nov 25, 2020	116.12	116.37	113.89	116.07
7179	NYSE	AJG	Tue, Nov 24, 2020	116.12	117.34	115.32	116.42
7178	NYSE	AJG	Mon, Nov 23, 2020	116.02	116.65	114.42	115.41
7177	NYSE	AJG	Fri, Nov 20, 2020	116.26	117.12	115.22	115.55
7176	NYSE	AJG	Thu, Nov 19, 2020	114.99	116.32	114.25	116.04
7175	NYSE	AJG	Wed, Nov 18, 2020	117.33	117.59	114.98	115.45
7174	NYSE	AJG	Tue, Nov 17, 2020	116.73	117.75	115.50	117.08
7173	NYSE	AJG	Mon, Nov 16, 2020	116.60	117.48	115.73	117.43
7172	NYSE	AJG	Fri, Nov 13, 2020	113.34	115.84	113.32	115.71
7171	NYSE	AJG	Thu, Nov 12, 2020	112.71	113.60	112.41	113.15
7170	NYSE	AJG	Wed, Nov 11, 2020	114.09	114.61	113.29	114.17
7169	NYSE	AJG	Tue, Nov 10, 2020	110.32	114.46	110.00	113.64
7168	NYSE	AJG	Mon, Nov 9, 2020	116.31	118.39	109.89	109.98
7167	NYSE	AJG	Fri, Nov 6, 2020	110.44	111.55	109.75	110.51
7166	NYSE	AJG	Thu, Nov 5, 2020	112.57	113.11	109.61	109.77
7165	NYSE	AJG	Wed, Nov 4, 2020	107.33	113.65	106.83	111.75
7164	NYSE	AJG	Tue, Nov 3, 2020	107.93	109.00	106.73	107.99
7163	NYSE	AJG	Mon, Nov 2, 2020	105.15	106.99	104.11	106.53
7162	NYSE	AJG	Fri, Oct 30, 2020	102.44	105.37	102.03	103.71
7161	NYSE	AJG	Thu, Oct 29, 2020	103.66	104.54	101.95	103.00
7160	NYSE	AJG	Wed, Oct 28, 2020	104.21	105.29	103.54	104.31
7159	NYSE	AJG	Tue, Oct 27, 2020	106.58	107.37	105.49	105.57
7158	NYSE	AJG	Mon, Oct 26, 2020	106.90	107.03	104.82	106.16
7157	NYSE	AJG	Fri, Oct 23, 2020	107.95	108.32	107.39	107.92
7156	NYSE	AJG	Thu, Oct 22, 2020	107.38	108.61	106.79	107.76
7155	NYSE	AJG	Wed, Oct 21, 2020	107.67	108.87	107.47	107.62
7154	NYSE	AJG	Tue, Oct 20, 2020	108.04	109.00	107.29	107.52
7153	NYSE	AJG	Mon, Oct 19, 2020	109.05	109.54	106.86	107.06
7152	NYSE	AJG	Fri, Oct 16, 2020	108.45	109.71	108.30	108.77
7151	NYSE	AJG	Thu, Oct 15, 2020	107.07	108.52	106.66	108.16
7150	NYSE	AJG	Wed, Oct 14, 2020	108.98	109.94	107.81	107.83
7149	NYSE	AJG	Tue, Oct 13, 2020	109.68	110.56	107.92	108.67
7148	NYSE	AJG	Mon, Oct 12, 2020	108.55	109.94	108.40	109.51
7147	NYSE	AJG	Fri, Oct 9, 2020	107.52	108.84	107.47	108.55
7146	NYSE	AJG	Thu, Oct 8, 2020	106.66	107.79	106.37	107.11
7145	NYSE	AJG	Wed, Oct 7, 2020	106.54	107.22	105.67	106.42
7144	NYSE	AJG	Tue, Oct 6, 2020	107.73	108.06	105.39	105.76
7143	NYSE	AJG	Mon, Oct 5, 2020	106.72	107.65	106.40	107.06
7142	NYSE	AJG	Fri, Oct 2, 2020	104.53	106.94	103.95	106.21
7141	NYSE	AJG	Thu, Oct 1, 2020	105.83	106.46	104.55	105.61
7140	NYSE	AJG	Wed, Sep 30, 2020	105.26	106.46	104.55	105.58
7139	NYSE	AJG	Tue, Sep 29, 2020	104.68	105.44	104.35	104.77
7138	NYSE	AJG	Mon, Sep 28, 2020	103.96	105.42	103.26	104.96
7137	NYSE	AJG	Fri, Sep 25, 2020	102.08	103.18	101.36	102.97
7136	NYSE	AJG	Thu, Sep 24, 2020	102.42	103.82	101.66	102.45
7135	NYSE	AJG	Wed, Sep 23, 2020	104.10	105.13	101.97	102.36
7134	NYSE	AJG	Tue, Sep 22, 2020	103.83	105.50	102.96	104.29
7133	NYSE	AJG	Mon, Sep 21, 2020	102.46	104.14	102.16	104.11
7132	NYSE	AJG	Fri, Sep 18, 2020	103.71	105.69	103.66	104.21
7131	NYSE	AJG	Thu, Sep 17, 2020	102.48	104.03	102.00	103.71
7130	NYSE	AJG	Wed, Sep 16, 2020	103.34	104.38	102.83	103.04
7129	NYSE	AJG	Tue, Sep 15, 2020	102.69	103.85	102.61	102.98
7128	NYSE	AJG	Mon, Sep 14, 2020	102.39	103.13	102.20	102.61
7127	NYSE	AJG	Fri, Sep 11, 2020	102.45	102.77	101.22	101.79
7126	NYSE	AJG	Thu, Sep 10, 2020	103.31	103.79	101.62	101.93
7125	NYSE	AJG	Wed, Sep 9, 2020	101.77	104.32	101.77	103.23
7124	NYSE	AJG	Tue, Sep 8, 2020	103.22	103.22	100.32	101.08
7123	NYSE	AJG	Fri, Sep 4, 2020	105.51	105.88	102.47	103.68
7122	NYSE	AJG	Thu, Sep 3, 2020	107.64	108.03	103.90	104.58
7121	NYSE	AJG	Wed, Sep 2, 2020	105.69	107.76	105.35	106.90
7120	NYSE	AJG	Tue, Sep 1, 2020	105.70	105.73	104.84	105.69
7119	NYSE	AJG	Mon, Aug 31, 2020	104.96	105.83	104.40	105.30
7118	NYSE	AJG	Fri, Aug 28, 2020	106.43	106.53	104.39	105.05
7117	NYSE	AJG	Thu, Aug 27, 2020	104.90	106.26	104.68	106.00
7116	NYSE	AJG	Wed, Aug 26, 2020	103.94	104.80	103.32	104.47
7115	NYSE	AJG	Tue, Aug 25, 2020	104.72	105.56	103.89	104.27
7114	NYSE	AJG	Mon, Aug 24, 2020	103.71	104.07	102.57	104.02
7113	NYSE	AJG	Fri, Aug 21, 2020	103.17	104.47	102.73	103.47
7112	NYSE	AJG	Thu, Aug 20, 2020	106.14	107.05	105.53	106.37
7111	NYSE	AJG	Wed, Aug 19, 2020	108.00	108.22	106.44	106.62
7110	NYSE	AJG	Tue, Aug 18, 2020	106.49	107.78	106.42	107.38
7109	NYSE	AJG	Mon, Aug 17, 2020	106.63	107.80	106.23	106.65
7108	NYSE	AJG	Fri, Aug 14, 2020	107.14	108.03	106.57	106.99
7107	NYSE	AJG	Thu, Aug 13, 2020	106.54	107.51	106.36	107.19
7106	NYSE	AJG	Wed, Aug 12, 2020	108.25	109.34	106.87	106.96
7105	NYSE	AJG	Tue, Aug 11, 2020	108.02	108.67	107.19	107.37
7104	NYSE	AJG	Mon, Aug 10, 2020	106.78	107.97	106.13	107.44
7103	NYSE	AJG	Fri, Aug 7, 2020	105.26	106.91	105.22	106.81
7102	NYSE	AJG	Thu, Aug 6, 2020	105.36	106.14	104.92	105.56
7101	NYSE	AJG	Wed, Aug 5, 2020	105.55	106.06	105.02	105.50
7100	NYSE	AJG	Tue, Aug 4, 2020	106.22	106.51	104.54	105.44
7099	NYSE	AJG	Mon, Aug 3, 2020	106.51	107.82	105.75	106.09
7098	NYSE	AJG	Fri, Jul 31, 2020	106.00	108.99	105.46	107.49
7097	NYSE	AJG	Thu, Jul 30, 2020	103.23	105.15	102.99	104.57
7096	NYSE	AJG	Wed, Jul 29, 2020	103.57	104.92	103.22	104.80
7095	NYSE	AJG	Tue, Jul 28, 2020	103.81	104.04	102.59	103.76
7094	NYSE	AJG	Mon, Jul 27, 2020	104.14	104.14	102.83	103.53
7093	NYSE	AJG	Fri, Jul 24, 2020	104.26	104.47	103.56	103.93
7092	NYSE	AJG	Thu, Jul 23, 2020	104.66	105.39	103.59	104.03
7091	NYSE	AJG	Wed, Jul 22, 2020	104.06	104.70	103.25	104.45
7090	NYSE	AJG	Tue, Jul 21, 2020	104.45	105.22	103.60	104.04
7089	NYSE	AJG	Mon, Jul 20, 2020	103.14	104.45	103.14	104.13
7088	NYSE	AJG	Fri, Jul 17, 2020	102.96	104.05	102.41	103.55
7087	NYSE	AJG	Thu, Jul 16, 2020	101.23	102.96	100.64	102.55
7086	NYSE	AJG	Wed, Jul 15, 2020	102.06	102.15	100.76	101.49
7085	NYSE	AJG	Tue, Jul 14, 2020	98.28	101.17	98.28	101.07
7084	NYSE	AJG	Mon, Jul 13, 2020	99.70	100.05	97.84	98.22
7083	NYSE	AJG	Fri, Jul 10, 2020	97.78	99.24	97.33	99.14
7082	NYSE	AJG	Thu, Jul 9, 2020	98.55	98.68	96.00	97.59
7081	NYSE	AJG	Wed, Jul 8, 2020	98.00	98.62	97.41	98.37
7080	NYSE	AJG	Tue, Jul 7, 2020	97.59	98.84	97.22	97.67
7079	NYSE	AJG	Mon, Jul 6, 2020	99.00	99.00	96.55	96.88
7078	NYSE	AJG	Thu, Jul 2, 2020	98.71	98.92	96.96	97.34
7077	NYSE	AJG	Wed, Jul 1, 2020	97.87	98.29	96.91	97.35
7076	NYSE	AJG	Tue, Jun 30, 2020	95.58	98.08	95.26	97.49
7075	NYSE	AJG	Mon, Jun 29, 2020	97.50	97.50	94.97	95.67
7074	NYSE	AJG	Fri, Jun 26, 2020	96.65	97.92	95.96	96.67
7073	NYSE	AJG	Thu, Jun 25, 2020	94.75	97.49	93.87	97.28
7072	NYSE	AJG	Wed, Jun 24, 2020	96.31	96.47	94.17	94.78
7071	NYSE	AJG	Tue, Jun 23, 2020	97.79	98.38	96.92	97.52
7070	NYSE	AJG	Mon, Jun 22, 2020	94.97	97.17	94.74	96.74
7069	NYSE	AJG	Fri, Jun 19, 2020	100.91	101.00	94.74	94.74
7068	NYSE	AJG	Thu, Jun 18, 2020	98.35	100.58	98.27	99.17
7067	NYSE	AJG	Wed, Jun 17, 2020	96.14	99.36	95.87	98.35
7066	NYSE	AJG	Tue, Jun 16, 2020	98.13	98.13	95.06	95.65
7065	NYSE	AJG	Mon, Jun 15, 2020	93.02	96.08	92.49	95.13
7064	NYSE	AJG	Fri, Jun 12, 2020	97.16	97.16	93.86	95.32
7063	NYSE	AJG	Thu, Jun 11, 2020	98.56	98.56	94.10	94.47
7062	NYSE	AJG	Wed, Jun 10, 2020	100.82	102.25	100.39	100.41
7061	NYSE	AJG	Tue, Jun 9, 2020	101.00	102.05	99.51	101.15
7060	NYSE	AJG	Mon, Jun 8, 2020	99.65	101.90	99.28	101.90
7059	NYSE	AJG	Fri, Jun 5, 2020	100.84	101.54	99.01	100.45
7058	NYSE	AJG	Thu, Jun 4, 2020	96.56	98.46	95.77	98.20
7057	NYSE	AJG	Wed, Jun 3, 2020	96.36	98.10	96.14	97.50
7056	NYSE	AJG	Tue, Jun 2, 2020	94.62	95.98	94.25	95.50
7055	NYSE	AJG	Mon, Jun 1, 2020	94.38	95.02	93.58	94.46
7054	NYSE	AJG	Fri, May 29, 2020	93.62	94.95	93.07	94.28
7053	NYSE	AJG	Thu, May 28, 2020	95.00	95.00	93.29	94.00
7052	NYSE	AJG	Wed, May 27, 2020	94.06	94.50	92.85	93.82
7051	NYSE	AJG	Tue, May 26, 2020	92.69	93.44	91.62	92.38
7050	NYSE	AJG	Fri, May 22, 2020	90.96	91.17	89.90	91.10
7049	NYSE	AJG	Thu, May 21, 2020	90.14	91.22	89.67	91.00
7048	NYSE	AJG	Wed, May 20, 2020	90.91	91.59	90.01	90.69
7047	NYSE	AJG	Tue, May 19, 2020	89.79	91.16	89.79	90.22
7046	NYSE	AJG	Mon, May 18, 2020	90.06	90.87	89.49	90.30
7045	NYSE	AJG	Fri, May 15, 2020	85.56	87.49	85.06	87.23
7044	NYSE	AJG	Thu, May 14, 2020	84.80	87.14	84.05	86.49
7043	NYSE	AJG	Wed, May 13, 2020	86.15	86.81	83.77	85.83
7042	NYSE	AJG	Tue, May 12, 2020	87.02	87.81	86.41	87.03
7041	NYSE	AJG	Mon, May 11, 2020	85.72	87.98	84.90	86.86
7040	NYSE	AJG	Fri, May 8, 2020	86.36	86.49	85.08	86.40
7039	NYSE	AJG	Thu, May 7, 2020	81.48	85.94	81.48	85.38
7038	NYSE	AJG	Wed, May 6, 2020	84.16	84.36	80.24	80.45
7037	NYSE	AJG	Tue, May 5, 2020	80.52	83.64	80.10	83.13
7036	NYSE	AJG	Mon, May 4, 2020	77.03	80.57	76.44	80.14
7035	NYSE	AJG	Fri, May 1, 2020	78.50	80.45	76.26	77.51
7034	NYSE	AJG	Thu, Apr 30, 2020	78.38	79.56	77.95	78.50
7033	NYSE	AJG	Wed, Apr 29, 2020	78.89	80.60	77.48	79.67
7032	NYSE	AJG	Tue, Apr 28, 2020	78.47	79.60	76.75	77.22
7031	NYSE	AJG	Mon, Apr 27, 2020	75.87	77.76	75.74	77.38
7030	NYSE	AJG	Fri, Apr 24, 2020	75.32	75.85	73.66	75.28
7029	NYSE	AJG	Thu, Apr 23, 2020	77.75	78.02	74.51	74.82
7028	NYSE	AJG	Wed, Apr 22, 2020	78.92	79.35	76.78	77.59
7027	NYSE	AJG	Tue, Apr 21, 2020	78.72	79.93	77.03	77.54
7026	NYSE	AJG	Mon, Apr 20, 2020	83.23	83.42	80.17	80.78
7025	NYSE	AJG	Fri, Apr 17, 2020	83.29	84.06	81.65	83.60
7024	NYSE	AJG	Thu, Apr 16, 2020	83.85	84.24	80.56	80.79
7023	NYSE	AJG	Wed, Apr 15, 2020	84.50	86.48	82.88	83.65
7022	NYSE	AJG	Tue, Apr 14, 2020	85.66	88.30	85.00	86.54
7021	NYSE	AJG	Mon, Apr 13, 2020	85.48	86.22	82.75	83.57
7020	NYSE	AJG	Thu, Apr 9, 2020	85.90	88.35	85.37	86.84
7019	NYSE	AJG	Wed, Apr 8, 2020	83.03	85.62	81.76	85.04
7018	NYSE	AJG	Tue, Apr 7, 2020	84.81	86.98	81.84	82.28
7017	NYSE	AJG	Mon, Apr 6, 2020	79.69	83.00	77.46	82.21
7016	NYSE	AJG	Fri, Apr 3, 2020	77.60	78.82	74.52	76.26
7015	NYSE	AJG	Thu, Apr 2, 2020	76.18	79.06	75.57	78.76
7014	NYSE	AJG	Wed, Apr 1, 2020	78.12	79.65	75.63	77.00
7013	NYSE	AJG	Tue, Mar 31, 2020	82.23	83.48	80.98	81.51
7012	NYSE	AJG	Mon, Mar 30, 2020	81.35	83.47	78.59	83.22
7011	NYSE	AJG	Fri, Mar 27, 2020	77.88	83.10	77.68	80.17
7010	NYSE	AJG	Thu, Mar 26, 2020	78.28	81.07	76.27	80.78
7009	NYSE	AJG	Wed, Mar 25, 2020	76.15	81.47	75.29	77.21
7008	NYSE	AJG	Tue, Mar 24, 2020	71.23	78.07	70.37	77.27
7007	NYSE	AJG	Mon, Mar 23, 2020	71.57	71.99	66.04	68.24
7006	NYSE	AJG	Fri, Mar 20, 2020	68.73	73.91	66.90	71.58
7005	NYSE	AJG	Thu, Mar 19, 2020	71.67	72.13	67.40	68.55
7004	NYSE	AJG	Wed, Mar 18, 2020	80.10	81.43	65.09	72.44
7003	NYSE	AJG	Tue, Mar 17, 2020	82.71	87.58	79.75	85.46
7002	NYSE	AJG	Mon, Mar 16, 2020	75.12	85.73	75.00	79.85
7001	NYSE	AJG	Fri, Mar 13, 2020	90.43	91.02	83.14	90.06
7000	NYSE	AJG	Thu, Mar 12, 2020	88.88	92.55	79.78	86.17
6999	NYSE	AJG	Wed, Mar 11, 2020	95.00	96.61	93.32	94.98
6998	NYSE	AJG	Tue, Mar 10, 2020	96.81	98.35	93.03	97.56
6997	NYSE	AJG	Mon, Mar 9, 2020	94.04	95.61	90.63	94.14
6996	NYSE	AJG	Fri, Mar 6, 2020	98.61	101.26	97.10	100.84
6995	NYSE	AJG	Thu, Mar 5, 2020	103.63	104.16	100.78	102.11
6994	NYSE	AJG	Wed, Mar 4, 2020	102.67	106.30	102.17	105.76
6993	NYSE	AJG	Tue, Mar 3, 2020	103.22	104.36	99.56	100.69
6992	NYSE	AJG	Mon, Mar 2, 2020	97.82	103.59	97.82	103.51
6991	NYSE	AJG	Fri, Feb 28, 2020	96.92	98.00	93.91	97.49
6990	NYSE	AJG	Thu, Feb 27, 2020	102.70	103.35	99.03	99.08
6989	NYSE	AJG	Wed, Feb 26, 2020	104.39	105.53	103.40	103.84
6988	NYSE	AJG	Tue, Feb 25, 2020	106.59	106.60	103.63	103.87
6987	NYSE	AJG	Mon, Feb 24, 2020	106.81	107.76	105.82	106.21
6986	NYSE	AJG	Fri, Feb 21, 2020	107.89	108.20	106.74	107.83
6985	NYSE	AJG	Thu, Feb 20, 2020	108.51	108.51	106.64	108.17
6984	NYSE	AJG	Wed, Feb 19, 2020	108.74	109.14	108.16	108.78
6983	NYSE	AJG	Tue, Feb 18, 2020	109.12	109.46	108.13	108.51
6982	NYSE	AJG	Fri, Feb 14, 2020	108.21	109.19	108.05	109.16
6981	NYSE	AJG	Thu, Feb 13, 2020	106.60	108.25	106.44	108.20
6980	NYSE	AJG	Wed, Feb 12, 2020	107.16	107.75	106.55	106.65
6979	NYSE	AJG	Tue, Feb 11, 2020	107.20	107.94	107.00	107.40
6978	NYSE	AJG	Mon, Feb 10, 2020	104.73	106.79	104.65	106.78
6977	NYSE	AJG	Fri, Feb 7, 2020	105.12	105.77	104.80	104.93
6976	NYSE	AJG	Thu, Feb 6, 2020	105.23	105.61	104.97	105.12
6975	NYSE	AJG	Wed, Feb 5, 2020	105.36	105.49	104.51	105.08
6974	NYSE	AJG	Tue, Feb 4, 2020	104.80	105.40	104.01	104.70
6973	NYSE	AJG	Mon, Feb 3, 2020	103.24	104.66	103.13	104.26
6972	NYSE	AJG	Fri, Jan 31, 2020	103.00	105.67	102.27	102.57
6971	NYSE	AJG	Thu, Jan 30, 2020	98.32	100.36	97.48	100.20
6970	NYSE	AJG	Wed, Jan 29, 2020	98.76	99.45	98.43	98.82
6969	NYSE	AJG	Tue, Jan 28, 2020	96.58	98.93	96.25	98.37
6968	NYSE	AJG	Mon, Jan 27, 2020	95.80	96.99	95.78	96.19
6967	NYSE	AJG	Fri, Jan 24, 2020	97.23	97.30	96.23	96.86
6966	NYSE	AJG	Thu, Jan 23, 2020	95.84	97.17	95.26	96.99
6965	NYSE	AJG	Wed, Jan 22, 2020	96.30	96.69	96.06	96.27
6964	NYSE	AJG	Tue, Jan 21, 2020	96.17	96.50	96.07	96.19
6963	NYSE	AJG	Fri, Jan 17, 2020	96.33	96.70	96.12	96.45
6962	NYSE	AJG	Thu, Jan 16, 2020	96.19	96.43	95.76	96.05
6961	NYSE	AJG	Wed, Jan 15, 2020	94.97	95.99	94.77	95.81
6960	NYSE	AJG	Tue, Jan 14, 2020	95.16	95.51	94.83	95.09
6959	NYSE	AJG	Mon, Jan 13, 2020	95.47	95.75	95.03	95.37
6958	NYSE	AJG	Fri, Jan 10, 2020	95.83	96.18	95.33	95.44
6957	NYSE	AJG	Thu, Jan 9, 2020	95.30	95.95	95.15	95.78
6956	NYSE	AJG	Wed, Jan 8, 2020	94.75	95.78	94.70	94.85
6955	NYSE	AJG	Tue, Jan 7, 2020	95.56	95.75	94.66	94.72
6954	NYSE	AJG	Mon, Jan 6, 2020	95.05	95.75	94.53	95.75
6953	NYSE	AJG	Fri, Jan 3, 2020	94.50	95.52	94.29	95.31
6952	NYSE	AJG	Thu, Jan 2, 2020	95.61	95.86	94.62	95.51
6951	NYSE	AJG	Tue, Dec 31, 2019	94.91	95.31	94.81	95.23
6950	NYSE	AJG	Mon, Dec 30, 2019	94.93	94.93	94.35	94.90
6949	NYSE	AJG	Fri, Dec 27, 2019	94.68	94.93	94.36	94.75
6948	NYSE	AJG	Thu, Dec 26, 2019	94.62	94.98	94.20	94.55
6947	NYSE	AJG	Tue, Dec 24, 2019	94.36	94.64	94.19	94.56
6946	NYSE	AJG	Mon, Dec 23, 2019	95.77	95.87	94.09	94.26
6945	NYSE	AJG	Fri, Dec 20, 2019	95.82	96.20	95.38	95.42
6944	NYSE	AJG	Thu, Dec 19, 2019	94.81	95.34	94.09	95.31
6943	NYSE	AJG	Wed, Dec 18, 2019	95.67	95.67	94.17	94.43
6942	NYSE	AJG	Tue, Dec 17, 2019	95.06	95.76	93.91	95.67
6941	NYSE	AJG	Mon, Dec 16, 2019	94.88	95.47	94.20	95.02
6940	NYSE	AJG	Fri, Dec 13, 2019	94.02	94.76	93.63	94.45
6939	NYSE	AJG	Thu, Dec 12, 2019	94.66	95.24	94.28	94.62
6938	NYSE	AJG	Wed, Dec 11, 2019	93.95	94.47	93.76	94.44
6937	NYSE	AJG	Tue, Dec 10, 2019	94.04	94.52	93.77	93.88
6936	NYSE	AJG	Mon, Dec 9, 2019	93.74	94.31	93.20	94.15
6935	NYSE	AJG	Fri, Dec 6, 2019	93.56	94.23	93.05	93.75
6934	NYSE	AJG	Thu, Dec 5, 2019	92.47	93.03	91.93	92.90
6933	NYSE	AJG	Wed, Dec 4, 2019	91.23	92.72	91.06	92.15
6932	NYSE	AJG	Tue, Dec 3, 2019	91.65	91.73	90.83	91.35
6931	NYSE	AJG	Mon, Dec 2, 2019	93.56	93.56	92.23	92.23
6930	NYSE	AJG	Fri, Nov 29, 2019	93.29	93.59	93.02	93.27
6929	NYSE	AJG	Wed, Nov 27, 2019	92.95	93.41	92.34	93.30
6928	NYSE	AJG	Tue, Nov 26, 2019	91.86	92.62	91.63	92.53
6927	NYSE	AJG	Mon, Nov 25, 2019	91.44	92.36	91.44	91.87
6926	NYSE	AJG	Fri, Nov 22, 2019	92.01	92.30	91.38	91.74
6925	NYSE	AJG	Thu, Nov 21, 2019	93.03	93.03	91.78	92.10
6924	NYSE	AJG	Wed, Nov 20, 2019	92.16	93.14	92.16	93.10
6923	NYSE	AJG	Tue, Nov 19, 2019	92.10	92.53	91.84	92.43
6922	NYSE	AJG	Mon, Nov 18, 2019	91.55	92.20	91.40	91.78
6921	NYSE	AJG	Fri, Nov 15, 2019	92.50	92.50	91.65	91.94
6920	NYSE	AJG	Thu, Nov 14, 2019	91.97	92.38	91.67	92.30
6919	NYSE	AJG	Wed, Nov 13, 2019	91.16	92.27	91.04	92.12
6918	NYSE	AJG	Tue, Nov 12, 2019	91.64	91.83	91.15	91.49
6917	NYSE	AJG	Mon, Nov 11, 2019	90.64	91.70	90.47	91.49
6916	NYSE	AJG	Fri, Nov 8, 2019	90.84	91.44	90.57	91.15
6915	NYSE	AJG	Thu, Nov 7, 2019	91.85	91.89	90.98	91.05
6914	NYSE	AJG	Wed, Nov 6, 2019	89.98	91.73	89.79	91.64
6913	NYSE	AJG	Tue, Nov 5, 2019	90.51	90.83	89.42	89.98
6912	NYSE	AJG	Mon, Nov 4, 2019	92.01	92.09	90.20	90.62
6911	NYSE	AJG	Fri, Nov 1, 2019	91.76	91.76	90.95	91.52
6910	NYSE	AJG	Thu, Oct 31, 2019	91.15	91.81	90.52	91.22
6909	NYSE	AJG	Wed, Oct 30, 2019	89.87	91.31	89.12	91.27
6908	NYSE	AJG	Tue, Oct 29, 2019	89.70	90.06	89.12	89.94
6907	NYSE	AJG	Mon, Oct 28, 2019	89.63	90.00	88.92	89.70
6906	NYSE	AJG	Fri, Oct 25, 2019	91.34	92.00	88.79	89.45
6905	NYSE	AJG	Thu, Oct 24, 2019	90.41	91.41	90.15	91.21
6904	NYSE	AJG	Wed, Oct 23, 2019	89.46	90.29	89.46	90.15
6903	NYSE	AJG	Tue, Oct 22, 2019	90.31	90.80	89.58	89.68
6902	NYSE	AJG	Mon, Oct 21, 2019	89.77	90.36	89.75	90.33
6901	NYSE	AJG	Fri, Oct 18, 2019	88.74	89.74	88.37	89.55
6900	NYSE	AJG	Thu, Oct 17, 2019	89.12	89.62	88.60	89.23
6899	NYSE	AJG	Wed, Oct 16, 2019	88.19	88.93	87.69	88.81
6898	NYSE	AJG	Tue, Oct 15, 2019	88.52	88.99	88.34	88.52
6897	NYSE	AJG	Mon, Oct 14, 2019	87.63	88.32	87.43	88.19
6896	NYSE	AJG	Fri, Oct 11, 2019	88.23	88.69	87.95	87.98
6895	NYSE	AJG	Thu, Oct 10, 2019	87.26	88.20	86.29	87.47
6894	NYSE	AJG	Wed, Oct 9, 2019	87.60	87.83	86.52	87.32
6893	NYSE	AJG	Tue, Oct 8, 2019	87.95	88.05	86.75	86.76
6892	NYSE	AJG	Mon, Oct 7, 2019	88.55	89.23	87.81	88.56
6891	NYSE	AJG	Fri, Oct 4, 2019	87.22	89.20	87.11	89.02
6890	NYSE	AJG	Thu, Oct 3, 2019	86.26	87.17	85.48	87.11
6889	NYSE	AJG	Wed, Oct 2, 2019	87.44	87.71	85.34	86.33
6888	NYSE	AJG	Tue, Oct 1, 2019	89.99	90.01	87.86	87.94
6887	NYSE	AJG	Mon, Sep 30, 2019	89.07	89.94	88.87	89.57
6886	NYSE	AJG	Fri, Sep 27, 2019	90.44	90.44	88.19	88.81
6885	NYSE	AJG	Thu, Sep 26, 2019	89.06	90.07	88.36	89.80
6884	NYSE	AJG	Wed, Sep 25, 2019	88.79	89.26	88.50	88.94
6883	NYSE	AJG	Tue, Sep 24, 2019	88.68	89.37	88.28	88.84
6882	NYSE	AJG	Mon, Sep 23, 2019	88.16	88.95	88.16	88.39
6881	NYSE	AJG	Fri, Sep 20, 2019	89.54	89.86	88.39	88.80
6880	NYSE	AJG	Thu, Sep 19, 2019	89.96	90.45	89.39	89.47
6879	NYSE	AJG	Wed, Sep 18, 2019	89.48	90.24	88.89	89.88
6878	NYSE	AJG	Tue, Sep 17, 2019	87.89	89.82	87.89	89.64
6877	NYSE	AJG	Mon, Sep 16, 2019	86.45	87.61	86.21	87.56
6876	NYSE	AJG	Fri, Sep 13, 2019	87.85	88.12	86.53	86.98
6875	NYSE	AJG	Thu, Sep 12, 2019	88.27	89.16	87.74	87.81
6874	NYSE	AJG	Wed, Sep 11, 2019	88.10	88.37	87.05	87.95
6873	NYSE	AJG	Tue, Sep 10, 2019	89.86	90.01	86.89	88.08
6872	NYSE	AJG	Mon, Sep 9, 2019	90.95	90.95	89.55	89.87
6871	NYSE	AJG	Fri, Sep 6, 2019	89.77	91.00	89.51	90.50
6870	NYSE	AJG	Thu, Sep 5, 2019	90.54	90.93	89.41	89.73
6869	NYSE	AJG	Wed, Sep 4, 2019	90.28	90.56	89.44	89.59
6868	NYSE	AJG	Tue, Sep 3, 2019	90.02	90.30	89.21	89.66
6867	NYSE	AJG	Fri, Aug 30, 2019	89.52	91.11	89.35	90.71
6866	NYSE	AJG	Thu, Aug 29, 2019	88.49	89.26	88.05	88.78
6865	NYSE	AJG	Wed, Aug 28, 2019	88.05	88.38	87.43	87.90
6864	NYSE	AJG	Tue, Aug 27, 2019	88.68	89.31	88.01	88.04
6863	NYSE	AJG	Mon, Aug 26, 2019	88.66	89.01	87.76	88.39
6862	NYSE	AJG	Fri, Aug 23, 2019	90.59	91.45	87.63	88.01
6861	NYSE	AJG	Thu, Aug 22, 2019	90.57	91.10	89.89	90.87
6860	NYSE	AJG	Wed, Aug 21, 2019	90.08	90.66	89.80	90.46
6859	NYSE	AJG	Tue, Aug 20, 2019	90.32	90.38	89.46	89.56
6858	NYSE	AJG	Mon, Aug 19, 2019	90.55	91.10	90.38	90.54
6857	NYSE	AJG	Fri, Aug 16, 2019	88.99	89.86	88.36	89.72
6856	NYSE	AJG	Thu, Aug 15, 2019	88.03	88.97	87.85	88.50
6855	NYSE	AJG	Wed, Aug 14, 2019	89.01	89.60	87.20	87.92
6854	NYSE	AJG	Tue, Aug 13, 2019	89.01	90.46	88.24	90.02
6853	NYSE	AJG	Mon, Aug 12, 2019	89.91	90.56	88.66	88.73
6852	NYSE	AJG	Fri, Aug 9, 2019	90.18	90.90	89.33	90.42
6851	NYSE	AJG	Thu, Aug 8, 2019	89.06	90.41	88.90	90.20
6850	NYSE	AJG	Wed, Aug 7, 2019	87.63	88.99	86.85	88.33
6849	NYSE	AJG	Tue, Aug 6, 2019	86.57	88.68	86.35	88.56
6848	NYSE	AJG	Mon, Aug 5, 2019	89.02	89.20	85.90	86.45
6847	NYSE	AJG	Fri, Aug 2, 2019	90.04	90.46	88.99	90.08
6846	NYSE	AJG	Thu, Aug 1, 2019	90.44	91.51	89.84	89.97
6845	NYSE	AJG	Wed, Jul 31, 2019	91.70	92.42	90.06	90.43
6844	NYSE	AJG	Tue, Jul 30, 2019	91.62	92.16	91.31	91.81
6843	NYSE	AJG	Mon, Jul 29, 2019	92.30	92.32	91.42	92.00
6842	NYSE	AJG	Fri, Jul 26, 2019	91.60	92.74	90.26	92.33
6841	NYSE	AJG	Thu, Jul 25, 2019	92.15	92.56	91.62	91.85
6840	NYSE	AJG	Wed, Jul 24, 2019	91.76	92.43	91.21	92.37
6839	NYSE	AJG	Tue, Jul 23, 2019	91.51	92.18	91.02	91.95
6838	NYSE	AJG	Mon, Jul 22, 2019	91.74	92.41	91.02	91.25
6837	NYSE	AJG	Fri, Jul 19, 2019	92.25	92.34	91.46	91.81
6836	NYSE	AJG	Thu, Jul 18, 2019	92.03	92.63	91.76	92.05
6835	NYSE	AJG	Wed, Jul 17, 2019	92.01	92.20	91.69	91.95
6834	NYSE	AJG	Tue, Jul 16, 2019	92.29	92.37	91.76	92.19
6833	NYSE	AJG	Mon, Jul 15, 2019	91.90	92.22	91.64	92.22
6832	NYSE	AJG	Fri, Jul 12, 2019	91.67	91.87	90.80	91.83
6831	NYSE	AJG	Thu, Jul 11, 2019	90.87	91.44	90.46	91.38
6830	NYSE	AJG	Wed, Jul 10, 2019	90.85	91.30	90.26	90.86
6829	NYSE	AJG	Tue, Jul 9, 2019	90.09	90.79	90.06	90.76
6828	NYSE	AJG	Mon, Jul 8, 2019	90.28	90.60	90.16	90.37
6827	NYSE	AJG	Fri, Jul 5, 2019	91.21	91.21	89.75	90.59
6826	NYSE	AJG	Wed, Jul 3, 2019	90.20	91.44	90.20	91.40
6825	NYSE	AJG	Tue, Jul 2, 2019	89.35	90.48	89.23	90.33
6824	NYSE	AJG	Mon, Jul 1, 2019	88.05	89.46	87.79	89.44
6823	NYSE	AJG	Fri, Jun 28, 2019	86.22	87.62	85.83	87.59
6822	NYSE	AJG	Thu, Jun 27, 2019	84.60	86.09	84.46	85.94
6821	NYSE	AJG	Wed, Jun 26, 2019	86.16	86.35	84.62	84.63
6820	NYSE	AJG	Tue, Jun 25, 2019	86.88	87.09	86.14	86.20
6819	NYSE	AJG	Mon, Jun 24, 2019	86.72	87.32	86.47	86.98
6818	NYSE	AJG	Fri, Jun 21, 2019	87.62	87.62	86.51	86.54
6817	NYSE	AJG	Thu, Jun 20, 2019	87.23	87.87	87.02	87.50
6816	NYSE	AJG	Wed, Jun 19, 2019	86.17	87.07	86.17	86.79
6815	NYSE	AJG	Tue, Jun 18, 2019	86.32	86.61	85.63	86.04
6814	NYSE	AJG	Mon, Jun 17, 2019	87.77	87.99	86.23	86.29
6813	NYSE	AJG	Fri, Jun 14, 2019	87.12	87.90	86.82	87.70
6812	NYSE	AJG	Thu, Jun 13, 2019	88.00	88.00	86.96	87.12
6811	NYSE	AJG	Wed, Jun 12, 2019	87.69	88.58	87.49	87.71
6810	NYSE	AJG	Tue, Jun 11, 2019	88.01	88.31	87.22	87.45
6809	NYSE	AJG	Mon, Jun 10, 2019	88.16	88.34	87.61	87.82
6808	NYSE	AJG	Fri, Jun 7, 2019	87.57	88.32	87.50	87.79
6807	NYSE	AJG	Thu, Jun 6, 2019	87.34	87.64	86.87	87.31
6806	NYSE	AJG	Wed, Jun 5, 2019	85.86	87.78	85.77	87.33
6805	NYSE	AJG	Tue, Jun 4, 2019	86.24	86.48	84.84	85.87
6804	NYSE	AJG	Mon, Jun 3, 2019	84.20	85.70	83.68	85.58
6803	NYSE	AJG	Fri, May 31, 2019	84.03	84.75	83.91	84.20
6802	NYSE	AJG	Thu, May 30, 2019	84.27	84.68	84.01	84.48
6801	NYSE	AJG	Wed, May 29, 2019	83.82	84.09	83.26	84.04
6800	NYSE	AJG	Tue, May 28, 2019	84.31	84.84	83.85	83.91
6799	NYSE	AJG	Fri, May 24, 2019	84.51	84.58	83.92	84.28
6798	NYSE	AJG	Thu, May 23, 2019	84.29	84.50	83.53	84.15
6797	NYSE	AJG	Wed, May 22, 2019	83.91	84.81	83.52	84.79
6796	NYSE	AJG	Tue, May 21, 2019	83.62	84.15	83.62	83.85
6795	NYSE	AJG	Mon, May 20, 2019	83.23	83.60	82.89	83.29
6794	NYSE	AJG	Fri, May 17, 2019	83.13	84.10	83.00	83.35
6793	NYSE	AJG	Thu, May 16, 2019	83.01	84.11	82.98	83.79
6792	NYSE	AJG	Wed, May 15, 2019	82.11	83.25	82.07	82.71
6791	NYSE	AJG	Tue, May 14, 2019	81.86	83.07	81.86	82.48
6790	NYSE	AJG	Mon, May 13, 2019	82.57	83.34	81.56	81.95
6789	NYSE	AJG	Fri, May 10, 2019	81.94	83.55	81.58	83.47
6788	NYSE	AJG	Thu, May 9, 2019	82.19	82.59	81.39	82.22
6787	NYSE	AJG	Wed, May 8, 2019	81.97	83.01	81.88	82.69
6786	NYSE	AJG	Tue, May 7, 2019	83.09	83.46	81.82	82.26
6785	NYSE	AJG	Mon, May 6, 2019	82.22	84.12	82.22	83.56
6784	NYSE	AJG	Fri, May 3, 2019	83.05	83.47	82.48	83.13
6783	NYSE	AJG	Thu, May 2, 2019	82.38	82.96	81.89	82.89
6782	NYSE	AJG	Wed, May 1, 2019	83.47	83.50	82.12	82.32
6781	NYSE	AJG	Tue, Apr 30, 2019	82.80	83.67	82.40	83.62
6780	NYSE	AJG	Mon, Apr 29, 2019	83.33	83.90	82.86	82.95
6779	NYSE	AJG	Fri, Apr 26, 2019	83.00	84.14	81.90	83.15
6778	NYSE	AJG	Thu, Apr 25, 2019	81.62	82.99	81.27	82.79
6777	NYSE	AJG	Wed, Apr 24, 2019	81.54	82.66	81.42	82.06
6776	NYSE	AJG	Tue, Apr 23, 2019	80.37	81.64	80.29	81.58
6775	NYSE	AJG	Mon, Apr 22, 2019	80.08	80.20	79.68	80.18
6774	NYSE	AJG	Thu, Apr 18, 2019	80.15	80.57	79.77	80.42
6773	NYSE	AJG	Wed, Apr 17, 2019	81.05	81.05	79.25	80.26
6772	NYSE	AJG	Tue, Apr 16, 2019	80.75	81.07	80.63	80.90
6771	NYSE	AJG	Mon, Apr 15, 2019	80.50	80.73	80.12	80.61
6770	NYSE	AJG	Fri, Apr 12, 2019	80.15	80.74	80.01	80.52
6769	NYSE	AJG	Thu, Apr 11, 2019	78.63	79.80	78.63	79.67
6768	NYSE	AJG	Wed, Apr 10, 2019	78.07	78.62	77.98	78.60
6767	NYSE	AJG	Tue, Apr 9, 2019	77.77	78.04	77.58	77.98
6766	NYSE	AJG	Mon, Apr 8, 2019	78.28	78.32	77.83	77.96
6765	NYSE	AJG	Fri, Apr 5, 2019	78.63	78.80	78.09	78.30
6764	NYSE	AJG	Thu, Apr 4, 2019	78.56	78.78	78.12	78.67
6763	NYSE	AJG	Wed, Apr 3, 2019	78.97	78.97	78.17	78.37
6762	NYSE	AJG	Tue, Apr 2, 2019	79.15	79.31	78.57	78.57
6761	NYSE	AJG	Mon, Apr 1, 2019	78.75	79.11	78.36	79.03
6760	NYSE	AJG	Fri, Mar 29, 2019	77.56	78.17	77.35	78.10
6759	NYSE	AJG	Thu, Mar 28, 2019	78.22	78.54	76.65	77.13
6758	NYSE	AJG	Wed, Mar 27, 2019	78.57	78.87	77.86	78.22
6757	NYSE	AJG	Tue, Mar 26, 2019	79.05	79.32	78.46	78.69
6756	NYSE	AJG	Mon, Mar 25, 2019	79.05	79.14	78.44	78.60
6755	NYSE	AJG	Fri, Mar 22, 2019	78.41	79.18	78.32	78.88
6754	NYSE	AJG	Thu, Mar 21, 2019	77.50	79.07	77.50	78.90
6753	NYSE	AJG	Wed, Mar 20, 2019	78.94	79.47	77.79	77.82
6752	NYSE	AJG	Tue, Mar 19, 2019	79.57	79.82	78.98	79.23
6751	NYSE	AJG	Mon, Mar 18, 2019	80.10	80.43	79.36	79.53
6750	NYSE	AJG	Fri, Mar 15, 2019	79.45	80.33	79.32	80.28
6749	NYSE	AJG	Thu, Mar 14, 2019	79.04	79.60	78.85	79.59
6748	NYSE	AJG	Wed, Mar 13, 2019	79.32	79.61	78.95	79.06
6747	NYSE	AJG	Tue, Mar 12, 2019	79.33	79.54	78.94	79.07
6746	NYSE	AJG	Mon, Mar 11, 2019	78.20	79.04	77.88	79.04
6745	NYSE	AJG	Fri, Mar 8, 2019	77.79	77.97	77.22	77.91
6744	NYSE	AJG	Thu, Mar 7, 2019	78.80	78.80	77.76	78.24
6743	NYSE	AJG	Wed, Mar 6, 2019	80.08	80.12	78.83	78.88
6742	NYSE	AJG	Tue, Mar 5, 2019	79.80	80.47	79.42	80.00
6741	NYSE	AJG	Mon, Mar 4, 2019	80.42	80.56	79.17	79.62
6740	NYSE	AJG	Fri, Mar 1, 2019	80.62	80.72	79.85	80.32
6739	NYSE	AJG	Thu, Feb 28, 2019	80.25	80.52	79.91	80.28
6738	NYSE	AJG	Wed, Feb 27, 2019	79.66	80.52	79.43	80.09
6737	NYSE	AJG	Tue, Feb 26, 2019	80.16	80.55	79.87	79.89
6736	NYSE	AJG	Mon, Feb 25, 2019	80.90	81.05	80.24	80.34
6735	NYSE	AJG	Fri, Feb 22, 2019	80.90	81.09	80.30	80.60
6734	NYSE	AJG	Thu, Feb 21, 2019	80.58	80.76	80.28	80.64
6733	NYSE	AJG	Wed, Feb 20, 2019	80.60	80.71	80.18	80.49
6732	NYSE	AJG	Tue, Feb 19, 2019	79.65	80.47	79.39	80.37
6731	NYSE	AJG	Fri, Feb 15, 2019	79.57	80.15	79.42	79.84
6730	NYSE	AJG	Thu, Feb 14, 2019	79.01	79.63	78.57	78.88
6729	NYSE	AJG	Wed, Feb 13, 2019	79.77	80.19	79.40	79.54
6728	NYSE	AJG	Tue, Feb 12, 2019	80.21	80.41	79.56	79.69
6727	NYSE	AJG	Mon, Feb 11, 2019	78.96	79.98	78.58	79.89
6726	NYSE	AJG	Fri, Feb 8, 2019	77.61	78.84	77.61	78.83
6725	NYSE	AJG	Thu, Feb 7, 2019	77.92	78.03	76.95	77.99
6724	NYSE	AJG	Wed, Feb 6, 2019	78.43	78.62	77.48	78.40
6723	NYSE	AJG	Tue, Feb 5, 2019	77.22	78.65	76.75	78.46
6722	NYSE	AJG	Mon, Feb 4, 2019	76.75	77.22	76.08	77.22
6721	NYSE	AJG	Fri, Feb 1, 2019	75.00	76.93	73.90	76.88
6720	NYSE	AJG	Thu, Jan 31, 2019	73.00	74.85	73.00	74.71
6719	NYSE	AJG	Wed, Jan 30, 2019	72.11	73.11	71.76	72.89
6718	NYSE	AJG	Tue, Jan 29, 2019	72.92	72.92	71.55	71.92
6717	NYSE	AJG	Mon, Jan 28, 2019	73.12	74.00	72.40	72.98
6716	NYSE	AJG	Fri, Jan 25, 2019	73.96	74.22	73.21	73.50
6715	NYSE	AJG	Thu, Jan 24, 2019	73.62	73.80	73.22	73.51
6714	NYSE	AJG	Wed, Jan 23, 2019	73.55	73.90	72.87	73.70
6713	NYSE	AJG	Tue, Jan 22, 2019	74.23	74.72	72.88	73.38
6712	NYSE	AJG	Fri, Jan 18, 2019	74.14	74.55	74.01	74.41
6711	NYSE	AJG	Thu, Jan 17, 2019	73.33	74.11	73.17	73.91
6710	NYSE	AJG	Wed, Jan 16, 2019	73.00	73.90	72.65	73.72
6709	NYSE	AJG	Tue, Jan 15, 2019	72.65	73.08	72.37	72.91
6708	NYSE	AJG	Mon, Jan 14, 2019	72.39	72.91	72.28	72.66
6707	NYSE	AJG	Fri, Jan 11, 2019	73.27	73.35	72.43	72.70
6706	NYSE	AJG	Thu, Jan 10, 2019	72.93	73.73	72.70	73.69
6705	NYSE	AJG	Wed, Jan 9, 2019	72.85	73.42	72.73	73.28
6704	NYSE	AJG	Tue, Jan 8, 2019	72.84	73.05	71.46	72.43
6703	NYSE	AJG	Mon, Jan 7, 2019	71.96	73.17	71.95	72.11
6702	NYSE	AJG	Fri, Jan 4, 2019	71.30	72.38	71.09	72.32
6701	NYSE	AJG	Thu, Jan 3, 2019	71.64	71.99	70.44	70.54
6700	NYSE	AJG	Wed, Jan 2, 2019	72.66	73.07	71.43	71.89
6699	NYSE	AJG	Mon, Dec 31, 2018	72.68	73.70	72.68	73.70
6698	NYSE	AJG	Fri, Dec 28, 2018	72.46	73.27	72.19	72.52
6697	NYSE	AJG	Thu, Dec 27, 2018	70.56	72.29	69.83	72.29
6696	NYSE	AJG	Wed, Dec 26, 2018	69.22	71.31	68.19	71.31
6695	NYSE	AJG	Mon, Dec 24, 2018	70.83	70.89	68.94	68.99
6694	NYSE	AJG	Fri, Dec 21, 2018	72.91	74.27	71.04	71.06
6693	NYSE	AJG	Thu, Dec 20, 2018	73.21	73.35	72.31	72.90
6692	NYSE	AJG	Wed, Dec 19, 2018	72.90	74.76	72.90	73.32
6691	NYSE	AJG	Tue, Dec 18, 2018	72.78	73.18	72.07	72.85
6690	NYSE	AJG	Mon, Dec 17, 2018	74.13	74.24	72.10	72.41
6689	NYSE	AJG	Fri, Dec 14, 2018	74.94	75.16	73.81	74.18
6688	NYSE	AJG	Thu, Dec 13, 2018	75.24	75.78	74.70	75.35
6687	NYSE	AJG	Wed, Dec 12, 2018	75.71	76.05	75.11	75.45
6686	NYSE	AJG	Tue, Dec 11, 2018	75.27	75.49	74.30	74.92
6685	NYSE	AJG	Mon, Dec 10, 2018	74.65	74.88	73.39	74.54
6684	NYSE	AJG	Fri, Dec 7, 2018	75.14	75.93	74.20	74.52
6683	NYSE	AJG	Thu, Dec 6, 2018	75.08	75.20	73.69	75.06
6682	NYSE	AJG	Tue, Dec 4, 2018	77.65	78.33	76.03	75.70
6681	NYSE	AJG	Mon, Dec 3, 2018	77.77	78.33	76.23	77.96
6680	NYSE	AJG	Fri, Nov 30, 2018	77.90	78.75	77.07	77.07
6679	NYSE	AJG	Thu, Nov 29, 2018	77.72	78.48	77.72	78.03
6678	NYSE	AJG	Wed, Nov 28, 2018	76.91	78.13	76.80	78.09
6677	NYSE	AJG	Tue, Nov 27, 2018	76.64	77.26	76.37	76.93
6676	NYSE	AJG	Mon, Nov 26, 2018	77.27	77.37	76.34	76.86
6675	NYSE	AJG	Fri, Nov 23, 2018	76.01	77.21	75.98	76.67
6674	NYSE	AJG	Wed, Nov 21, 2018	77.19	77.83	76.45	76.46
6673	NYSE	AJG	Tue, Nov 20, 2018	77.99	78.08	77.01	77.15
6672	NYSE	AJG	Mon, Nov 19, 2018	78.38	79.03	78.02	78.32
6671	NYSE	AJG	Fri, Nov 16, 2018	76.95	78.51	76.80	78.38
6670	NYSE	AJG	Thu, Nov 15, 2018	76.04	77.42	75.77	77.37
6669	NYSE	AJG	Wed, Nov 14, 2018	77.88	77.88	75.88	76.42
6668	NYSE	AJG	Tue, Nov 13, 2018	77.55	78.50	77.07	77.50
6667	NYSE	AJG	Mon, Nov 12, 2018	78.12	78.33	77.49	77.66
6666	NYSE	AJG	Fri, Nov 9, 2018	77.78	78.37	77.58	78.05
6665	NYSE	AJG	Thu, Nov 8, 2018	76.79	77.77	76.74	77.77
6664	NYSE	AJG	Wed, Nov 7, 2018	76.13	76.98	75.65	76.96
6663	NYSE	AJG	Tue, Nov 6, 2018	75.76	76.25	75.40	75.84
6662	NYSE	AJG	Mon, Nov 5, 2018	74.82	75.57	74.33	75.51
6661	NYSE	AJG	Fri, Nov 2, 2018	75.32	75.70	73.53	74.67
6660	NYSE	AJG	Thu, Nov 1, 2018	74.10	74.78	73.42	74.60
6659	NYSE	AJG	Wed, Oct 31, 2018	74.79	75.33	73.96	74.01
6658	NYSE	AJG	Tue, Oct 30, 2018	74.17	74.42	73.13	74.31
6657	NYSE	AJG	Mon, Oct 29, 2018	74.85	75.55	73.06	73.85
6656	NYSE	AJG	Fri, Oct 26, 2018	72.56	74.60	72.41	74.03
6655	NYSE	AJG	Thu, Oct 25, 2018	71.56	73.54	71.18	72.97
6654	NYSE	AJG	Wed, Oct 24, 2018	72.19	72.39	71.22	71.35
6653	NYSE	AJG	Tue, Oct 23, 2018	71.61	72.53	71.22	72.35
6652	NYSE	AJG	Mon, Oct 22, 2018	72.79	72.95	72.30	72.72
6651	NYSE	AJG	Fri, Oct 19, 2018	71.68	73.04	71.51	72.67
6650	NYSE	AJG	Thu, Oct 18, 2018	72.05	72.63	71.32	71.66
6649	NYSE	AJG	Wed, Oct 17, 2018	71.83	72.58	71.35	72.11
6648	NYSE	AJG	Tue, Oct 16, 2018	71.00	71.93	70.51	71.88
6647	NYSE	AJG	Mon, Oct 15, 2018	71.23	71.58	70.79	70.79
6646	NYSE	AJG	Fri, Oct 12, 2018	71.94	72.00	70.40	71.25
6645	NYSE	AJG	Thu, Oct 11, 2018	73.21	73.30	71.28	71.29
6644	NYSE	AJG	Wed, Oct 10, 2018	75.12	75.32	73.25	73.28
6643	NYSE	AJG	Tue, Oct 9, 2018	75.50	75.75	75.11	75.41
6642	NYSE	AJG	Mon, Oct 8, 2018	74.68	75.65	74.56	75.48
6641	NYSE	AJG	Fri, Oct 5, 2018	75.64	75.99	74.79	74.85
6640	NYSE	AJG	Thu, Oct 4, 2018	75.11	75.76	75.06	75.71
6639	NYSE	AJG	Wed, Oct 3, 2018	75.61	75.70	75.09	75.11
6638	NYSE	AJG	Tue, Oct 2, 2018	75.08	75.41	74.74	75.35
6637	NYSE	AJG	Mon, Oct 1, 2018	74.77	75.19	74.50	75.17
6636	NYSE	AJG	Fri, Sep 28, 2018	74.31	74.60	74.05	74.44
6635	NYSE	AJG	Thu, Sep 27, 2018	74.11	74.75	73.95	74.45
6634	NYSE	AJG	Wed, Sep 26, 2018	74.61	74.61	73.90	74.02
6633	NYSE	AJG	Tue, Sep 25, 2018	75.09	75.47	74.48	74.55
6632	NYSE	AJG	Mon, Sep 24, 2018	75.83	75.83	75.03	75.15
6631	NYSE	AJG	Fri, Sep 21, 2018	76.31	76.49	75.85	75.91
6630	NYSE	AJG	Thu, Sep 20, 2018	76.15	76.22	75.76	76.13
6629	NYSE	AJG	Wed, Sep 19, 2018	75.13	76.05	74.98	75.73
6628	NYSE	AJG	Tue, Sep 18, 2018	75.04	75.27	74.16	75.03
6627	NYSE	AJG	Mon, Sep 17, 2018	75.00	75.22	74.84	75.12
6626	NYSE	AJG	Fri, Sep 14, 2018	75.00	75.19	74.66	74.89
6625	NYSE	AJG	Thu, Sep 13, 2018	73.66	74.84	73.62	74.62
6624	NYSE	AJG	Wed, Sep 12, 2018	74.00	74.14	73.52	73.55
6623	NYSE	AJG	Tue, Sep 11, 2018	73.93	74.31	73.74	74.13
6622	NYSE	AJG	Mon, Sep 10, 2018	74.06	74.55	73.59	74.19
6621	NYSE	AJG	Fri, Sep 7, 2018	73.68	74.10	73.55	73.76
6620	NYSE	AJG	Thu, Sep 6, 2018	73.08	73.98	73.03	73.86
6619	NYSE	AJG	Wed, Sep 5, 2018	73.03	73.66	72.76	73.12
6618	NYSE	AJG	Tue, Sep 4, 2018	72.11	73.00	72.11	72.99
6617	NYSE	AJG	Fri, Aug 31, 2018	71.43	72.20	71.43	72.14
6616	NYSE	AJG	Thu, Aug 30, 2018	72.28	72.28	71.50	71.67
6615	NYSE	AJG	Wed, Aug 29, 2018	72.16	72.50	71.97	72.28
6614	NYSE	AJG	Tue, Aug 28, 2018	72.27	72.43	71.93	72.14
6613	NYSE	AJG	Mon, Aug 27, 2018	72.45	72.65	72.26	72.30
6612	NYSE	AJG	Fri, Aug 24, 2018	72.00	72.19	71.66	72.15
6611	NYSE	AJG	Thu, Aug 23, 2018	71.70	71.82	71.46	71.75
6610	NYSE	AJG	Wed, Aug 22, 2018	72.25	72.31	71.63	71.67
6609	NYSE	AJG	Tue, Aug 21, 2018	71.92	72.53	71.85	72.36
6608	NYSE	AJG	Mon, Aug 20, 2018	72.48	72.56	71.94	71.97
6607	NYSE	AJG	Fri, Aug 17, 2018	71.85	72.38	71.84	72.21
6606	NYSE	AJG	Thu, Aug 16, 2018	71.40	72.23	71.35	71.91
6605	NYSE	AJG	Wed, Aug 15, 2018	70.33	71.20	70.07	71.12
6604	NYSE	AJG	Tue, Aug 14, 2018	70.46	70.85	70.40	70.66
6603	NYSE	AJG	Mon, Aug 13, 2018	70.90	71.16	70.14	70.43
6602	NYSE	AJG	Fri, Aug 10, 2018	71.02	71.04	70.57	70.87
6601	NYSE	AJG	Thu, Aug 9, 2018	71.78	71.88	71.32	71.36
6600	NYSE	AJG	Wed, Aug 8, 2018	71.62	71.97	71.30	71.65
6599	NYSE	AJG	Tue, Aug 7, 2018	71.60	71.90	71.39	71.59
6598	NYSE	AJG	Mon, Aug 6, 2018	71.50	71.72	71.35	71.54
6597	NYSE	AJG	Fri, Aug 3, 2018	71.15	71.46	70.88	71.46
6596	NYSE	AJG	Thu, Aug 2, 2018	70.86	71.23	70.36	71.15
6595	NYSE	AJG	Wed, Aug 1, 2018	71.39	71.42	70.87	71.34
6594	NYSE	AJG	Tue, Jul 31, 2018	71.24	71.45	71.01	71.35
6593	NYSE	AJG	Mon, Jul 30, 2018	71.04	71.70	70.98	71.14
6592	NYSE	AJG	Fri, Jul 27, 2018	71.50	73.11	70.80	70.89
6591	NYSE	AJG	Thu, Jul 26, 2018	71.32	71.43	71.01	71.20
6590	NYSE	AJG	Wed, Jul 25, 2018	70.38	71.24	70.37	71.16
6589	NYSE	AJG	Tue, Jul 24, 2018	71.00	71.00	70.38	70.51
6588	NYSE	AJG	Mon, Jul 23, 2018	70.39	71.00	70.13	70.79
6587	NYSE	AJG	Fri, Jul 20, 2018	70.06	70.57	69.88	70.39
6586	NYSE	AJG	Thu, Jul 19, 2018	70.14	70.64	70.14	70.30
6585	NYSE	AJG	Wed, Jul 18, 2018	69.70	70.54	69.55	70.50
6584	NYSE	AJG	Tue, Jul 17, 2018	69.76	69.87	69.19	69.69
6583	NYSE	AJG	Mon, Jul 16, 2018	68.88	69.57	68.82	69.46
6582	NYSE	AJG	Fri, Jul 13, 2018	68.60	68.93	68.41	68.86
6581	NYSE	AJG	Thu, Jul 12, 2018	68.50	68.71	68.10	68.66
6580	NYSE	AJG	Wed, Jul 11, 2018	67.90	68.33	67.87	68.19
6579	NYSE	AJG	Tue, Jul 10, 2018	67.95	68.11	67.71	68.04
6578	NYSE	AJG	Mon, Jul 9, 2018	66.91	68.23	66.91	68.17
6577	NYSE	AJG	Fri, Jul 6, 2018	66.15	67.22	66.01	66.81
6576	NYSE	AJG	Thu, Jul 5, 2018	65.80	66.12	65.40	66.09
6575	NYSE	AJG	Tue, Jul 3, 2018	65.70	66.36	65.44	65.53
6574	NYSE	AJG	Mon, Jul 2, 2018	65.03	65.68	65.00	65.26
6573	NYSE	AJG	Fri, Jun 29, 2018	65.43	65.79	64.92	65.28
6572	NYSE	AJG	Thu, Jun 28, 2018	64.77	65.38	64.54	65.12
6571	NYSE	AJG	Wed, Jun 27, 2018	65.89	66.25	64.75	64.77
6570	NYSE	AJG	Tue, Jun 26, 2018	66.45	66.45	65.86	66.03
6569	NYSE	AJG	Mon, Jun 25, 2018	66.62	66.83	65.96	66.38
6568	NYSE	AJG	Fri, Jun 22, 2018	66.00	67.14	65.72	66.74
6567	NYSE	AJG	Thu, Jun 21, 2018	65.36	65.75	65.16	65.52
6566	NYSE	AJG	Wed, Jun 20, 2018	66.11	66.45	65.42	65.55
6565	NYSE	AJG	Tue, Jun 19, 2018	65.85	66.35	65.75	66.02
6564	NYSE	AJG	Mon, Jun 18, 2018	65.85	66.56	65.47	66.39
6563	NYSE	AJG	Fri, Jun 15, 2018	65.78	65.90	64.78	65.81
6562	NYSE	AJG	Thu, Jun 14, 2018	66.52	66.55	65.79	65.98
6561	NYSE	AJG	Wed, Jun 13, 2018	66.50	67.11	66.15	66.16
6560	NYSE	AJG	Tue, Jun 12, 2018	67.30	67.30	66.35	66.37
6559	NYSE	AJG	Mon, Jun 11, 2018	67.91	67.96	67.12	67.24
6558	NYSE	AJG	Fri, Jun 8, 2018	67.23	67.79	67.16	67.78
6557	NYSE	AJG	Thu, Jun 7, 2018	67.00	67.32	66.84	67.24
6556	NYSE	AJG	Wed, Jun 6, 2018	66.58	66.92	66.29	66.91
6555	NYSE	AJG	Tue, Jun 5, 2018	66.34	66.51	65.79	66.40
6554	NYSE	AJG	Mon, Jun 4, 2018	66.56	66.76	66.25	66.47
6553	NYSE	AJG	Fri, Jun 1, 2018	66.93	67.09	66.20	66.23
6552	NYSE	AJG	Thu, May 31, 2018	66.50	67.01	66.10	66.28
6551	NYSE	AJG	Wed, May 30, 2018	66.23	67.26	66.17	66.57
6550	NYSE	AJG	Tue, May 29, 2018	66.94	67.23	65.47	65.80
6549	NYSE	AJG	Fri, May 25, 2018	67.98	68.10	67.24	67.62
6548	NYSE	AJG	Thu, May 24, 2018	67.89	68.18	67.67	68.15
6547	NYSE	AJG	Wed, May 23, 2018	67.90	68.20	67.63	68.01
6546	NYSE	AJG	Tue, May 22, 2018	68.10	68.40	67.94	68.14
6545	NYSE	AJG	Mon, May 21, 2018	67.67	68.25	67.67	68.11
6544	NYSE	AJG	Fri, May 18, 2018	66.97	67.79	66.81	67.53
6543	NYSE	AJG	Thu, May 17, 2018	66.47	67.10	66.22	66.94
6542	NYSE	AJG	Wed, May 16, 2018	66.90	67.21	66.53	66.62
6541	NYSE	AJG	Tue, May 15, 2018	67.23	67.76	66.70	66.86
6540	NYSE	AJG	Mon, May 14, 2018	68.97	69.17	67.51	67.55
6539	NYSE	AJG	Fri, May 11, 2018	69.17	69.52	68.64	68.74
6538	NYSE	AJG	Thu, May 10, 2018	68.78	69.32	68.52	69.26
6537	NYSE	AJG	Wed, May 9, 2018	68.79	69.06	68.00	68.66
6536	NYSE	AJG	Tue, May 8, 2018	68.62	69.00	68.49	68.71
6535	NYSE	AJG	Mon, May 7, 2018	68.91	69.36	68.60	69.02
6534	NYSE	AJG	Fri, May 4, 2018	68.14	69.17	67.78	68.94
6533	NYSE	AJG	Thu, May 3, 2018	68.20	68.83	67.15	68.56
6532	NYSE	AJG	Wed, May 2, 2018	68.72	69.80	67.02	68.64
6531	NYSE	AJG	Tue, May 1, 2018	69.95	70.06	69.10	69.91
6530	NYSE	AJG	Mon, Apr 30, 2018	70.66	70.94	69.98	69.99
6529	NYSE	AJG	Fri, Apr 27, 2018	69.97	70.76	69.81	70.62
6528	NYSE	AJG	Thu, Apr 26, 2018	69.59	70.66	68.70	70.23
6527	NYSE	AJG	Wed, Apr 25, 2018	69.54	69.84	68.69	69.38
6526	NYSE	AJG	Tue, Apr 24, 2018	70.45	70.50	68.94	69.56
6525	NYSE	AJG	Mon, Apr 23, 2018	69.97	70.34	69.47	70.27
6524	NYSE	AJG	Fri, Apr 20, 2018	70.23	70.41	69.50	69.97
6523	NYSE	AJG	Thu, Apr 19, 2018	69.84	70.41	69.64	70.10
6522	NYSE	AJG	Wed, Apr 18, 2018	69.83	70.22	69.48	69.82
6521	NYSE	AJG	Tue, Apr 17, 2018	69.86	70.18	69.50	69.65
6520	NYSE	AJG	Mon, Apr 16, 2018	68.96	69.88	68.85	69.28
6519	NYSE	AJG	Fri, Apr 13, 2018	69.01	69.23	68.32	68.45
6518	NYSE	AJG	Thu, Apr 12, 2018	68.25	68.99	68.12	68.56
6517	NYSE	AJG	Wed, Apr 11, 2018	67.80	68.30	67.49	68.05
6516	NYSE	AJG	Tue, Apr 10, 2018	68.27	68.73	67.88	68.37
6515	NYSE	AJG	Mon, Apr 9, 2018	67.34	68.38	67.10	67.43
6514	NYSE	AJG	Fri, Apr 6, 2018	67.89	68.29	66.58	67.09
6513	NYSE	AJG	Thu, Apr 5, 2018	68.64	68.83	68.18	68.43
6512	NYSE	AJG	Wed, Apr 4, 2018	66.99	68.52	66.81	68.40
6511	NYSE	AJG	Tue, Apr 3, 2018	67.22	68.03	66.99	67.85
6510	NYSE	AJG	Mon, Apr 2, 2018	68.65	68.75	66.07	67.10
6509	NYSE	AJG	Thu, Mar 29, 2018	68.64	69.12	68.03	68.73
6508	NYSE	AJG	Wed, Mar 28, 2018	67.77	68.64	67.27	68.20
6507	NYSE	AJG	Tue, Mar 27, 2018	68.40	68.76	67.12	67.53
6506	NYSE	AJG	Mon, Mar 26, 2018	67.26	68.28	66.78	68.23
6505	NYSE	AJG	Fri, Mar 23, 2018	68.57	68.77	66.62	66.69
6504	NYSE	AJG	Thu, Mar 22, 2018	69.76	70.33	68.54	68.57
6503	NYSE	AJG	Wed, Mar 21, 2018	70.91	71.04	70.24	70.27
6502	NYSE	AJG	Tue, Mar 20, 2018	70.80	71.19	70.57	70.85
6501	NYSE	AJG	Mon, Mar 19, 2018	71.04	71.40	70.07	70.52
6500	NYSE	AJG	Fri, Mar 16, 2018	70.74	71.40	70.53	71.01
6499	NYSE	AJG	Thu, Mar 15, 2018	71.11	71.18	70.51	70.74
6498	NYSE	AJG	Wed, Mar 14, 2018	71.42	71.42	70.47	70.74
6497	NYSE	AJG	Tue, Mar 13, 2018	72.14	72.16	71.13	71.27
6496	NYSE	AJG	Mon, Mar 12, 2018	72.52	72.52	71.40	71.71
6495	NYSE	AJG	Fri, Mar 9, 2018	71.29	72.77	70.38	72.63
6494	NYSE	AJG	Thu, Mar 8, 2018	69.93	70.12	69.35	70.05
6493	NYSE	AJG	Wed, Mar 7, 2018	69.17	69.92	69.08	69.55
6492	NYSE	AJG	Tue, Mar 6, 2018	69.77	69.77	68.81	69.61
6491	NYSE	AJG	Mon, Mar 5, 2018	68.37	69.95	68.29	69.66
6490	NYSE	AJG	Fri, Mar 2, 2018	67.94	68.76	67.63	68.66
6489	NYSE	AJG	Thu, Mar 1, 2018	68.89	69.59	67.88	68.37
6488	NYSE	AJG	Wed, Feb 28, 2018	70.38	70.82	69.11	68.70
6487	NYSE	AJG	Tue, Feb 27, 2018	69.61	71.30	69.60	69.98
6486	NYSE	AJG	Mon, Feb 26, 2018	69.26	69.82	69.21	69.76
6485	NYSE	AJG	Fri, Feb 23, 2018	68.53	69.02	68.30	68.99
6484	NYSE	AJG	Thu, Feb 22, 2018	69.00	69.28	67.96	68.13
6483	NYSE	AJG	Wed, Feb 21, 2018	69.23	70.19	68.87	68.91
6482	NYSE	AJG	Tue, Feb 20, 2018	68.92	69.94	68.67	69.31
6481	NYSE	AJG	Fri, Feb 16, 2018	68.92	69.41	68.47	68.97
6480	NYSE	AJG	Thu, Feb 15, 2018	68.67	69.11	68.35	69.05
6479	NYSE	AJG	Wed, Feb 14, 2018	66.60	68.32	66.50	68.20
6478	NYSE	AJG	Tue, Feb 13, 2018	66.02	67.17	65.90	66.98
6477	NYSE	AJG	Mon, Feb 12, 2018	65.28	66.43	64.88	66.21
6476	NYSE	AJG	Fri, Feb 9, 2018	64.89	65.43	63.54	64.94
6475	NYSE	AJG	Thu, Feb 8, 2018	66.18	67.02	64.37	64.40
6474	NYSE	AJG	Wed, Feb 7, 2018	65.36	67.25	65.23	66.11
6473	NYSE	AJG	Tue, Feb 6, 2018	65.02	66.12	64.10	65.40
6472	NYSE	AJG	Mon, Feb 5, 2018	68.23	68.81	66.21	66.27
6471	NYSE	AJG	Fri, Feb 2, 2018	68.89	69.75	68.56	68.57
6470	NYSE	AJG	Thu, Feb 1, 2018	68.30	69.32	68.04	69.19
6469	NYSE	AJG	Wed, Jan 31, 2018	69.38	69.97	67.80	68.32
6468	NYSE	AJG	Tue, Jan 30, 2018	69.53	70.40	69.31	69.33
6467	NYSE	AJG	Mon, Jan 29, 2018	70.21	70.55	69.58	69.77
6466	NYSE	AJG	Fri, Jan 26, 2018	67.30	70.49	67.12	70.49
6465	NYSE	AJG	Thu, Jan 25, 2018	65.36	65.89	65.08	65.65
6464	NYSE	AJG	Wed, Jan 24, 2018	64.83	65.40	64.32	65.12
6463	NYSE	AJG	Tue, Jan 23, 2018	64.78	65.27	64.44	64.56
6462	NYSE	AJG	Mon, Jan 22, 2018	64.42	64.76	64.29	64.75
6461	NYSE	AJG	Fri, Jan 19, 2018	64.15	64.58	63.97	64.29
6460	NYSE	AJG	Thu, Jan 18, 2018	63.98	64.20	63.46	64.03
6459	NYSE	AJG	Wed, Jan 17, 2018	63.84	64.14	63.53	64.05
6458	NYSE	AJG	Tue, Jan 16, 2018	63.93	64.24	63.29	63.42
6457	NYSE	AJG	Fri, Jan 12, 2018	63.68	63.96	62.96	63.88
6456	NYSE	AJG	Thu, Jan 11, 2018	63.60	63.69	63.07	63.40
6455	NYSE	AJG	Wed, Jan 10, 2018	63.69	63.86	63.36	63.57
6454	NYSE	AJG	Tue, Jan 9, 2018	63.75	64.09	63.58	63.63
6453	NYSE	AJG	Mon, Jan 8, 2018	63.41	63.70	63.23	63.55
6452	NYSE	AJG	Fri, Jan 5, 2018	63.24	63.59	63.10	63.51
6451	NYSE	AJG	Thu, Jan 4, 2018	62.96	63.54	62.64	63.22
6450	NYSE	AJG	Wed, Jan 3, 2018	62.28	62.92	62.28	62.64
6449	NYSE	AJG	Tue, Jan 2, 2018	63.55	63.55	62.04	62.17
6448	NYSE	AJG	Fri, Dec 29, 2017	63.68	63.89	63.28	63.28
6447	NYSE	AJG	Thu, Dec 28, 2017	63.49	63.65	63.01	63.63
6446	NYSE	AJG	Wed, Dec 27, 2017	62.91	63.31	62.67	63.22
6445	NYSE	AJG	Tue, Dec 26, 2017	62.88	63.24	62.74	62.91
6444	NYSE	AJG	Fri, Dec 22, 2017	62.83	63.02	62.40	62.60
6443	NYSE	AJG	Thu, Dec 21, 2017	64.40	64.40	62.95	62.98
6442	NYSE	AJG	Wed, Dec 20, 2017	64.68	64.76	64.18	64.21
6441	NYSE	AJG	Tue, Dec 19, 2017	64.36	64.87	63.89	64.40
6440	NYSE	AJG	Mon, Dec 18, 2017	64.47	64.70	63.66	63.85
6439	NYSE	AJG	Fri, Dec 15, 2017	63.79	64.37	63.56	63.98
6438	NYSE	AJG	Thu, Dec 14, 2017	64.21	64.35	63.62	63.69
6437	NYSE	AJG	Wed, Dec 13, 2017	65.04	65.04	63.96	64.21
6436	NYSE	AJG	Tue, Dec 12, 2017	65.51	65.63	64.73	64.79
6435	NYSE	AJG	Mon, Dec 11, 2017	65.71	65.81	65.28	65.48
6434	NYSE	AJG	Fri, Dec 8, 2017	65.50	65.75	65.16	65.69
6433	NYSE	AJG	Thu, Dec 7, 2017	65.85	66.00	65.14	65.27
6432	NYSE	AJG	Wed, Dec 6, 2017	65.78	66.38	65.78	65.83
6431	NYSE	AJG	Tue, Dec 5, 2017	66.62	66.66	65.82	66.20
6430	NYSE	AJG	Mon, Dec 4, 2017	67.13	67.30	66.47	66.58
6429	NYSE	AJG	Fri, Dec 1, 2017	66.17	66.76	64.80	66.57
6428	NYSE	AJG	Thu, Nov 30, 2017	66.57	66.57	65.48	65.83
6427	NYSE	AJG	Wed, Nov 29, 2017	66.80	67.32	66.27	66.03
6426	NYSE	AJG	Tue, Nov 28, 2017	65.83	66.72	65.71	66.63
6425	NYSE	AJG	Mon, Nov 27, 2017	65.31	65.92	65.31	65.71
6424	NYSE	AJG	Fri, Nov 24, 2017	66.53	66.83	65.39	65.39
6423	NYSE	AJG	Wed, Nov 22, 2017	66.81	67.04	66.45	66.62
6422	NYSE	AJG	Tue, Nov 21, 2017	66.14	67.05	66.00	66.96
6421	NYSE	AJG	Mon, Nov 20, 2017	66.12	66.17	65.67	66.01
6420	NYSE	AJG	Fri, Nov 17, 2017	65.61	66.12	65.49	65.97
6419	NYSE	AJG	Thu, Nov 16, 2017	65.44	65.94	65.34	65.83
6418	NYSE	AJG	Wed, Nov 15, 2017	65.00	65.44	64.65	65.33
6417	NYSE	AJG	Tue, Nov 14, 2017	63.75	65.12	63.67	65.10
6416	NYSE	AJG	Mon, Nov 13, 2017	63.98	64.32	63.69	63.94
6415	NYSE	AJG	Fri, Nov 10, 2017	63.66	64.20	63.36	64.08
6414	NYSE	AJG	Thu, Nov 9, 2017	63.30	63.77	63.14	63.65
6413	NYSE	AJG	Wed, Nov 8, 2017	63.63	63.78	63.33	63.53
6412	NYSE	AJG	Tue, Nov 7, 2017	64.19	64.45	63.43	63.71
6411	NYSE	AJG	Mon, Nov 6, 2017	63.38	64.24	63.38	64.14
6410	NYSE	AJG	Fri, Nov 3, 2017	63.59	63.93	63.31	63.69
6409	NYSE	AJG	Thu, Nov 2, 2017	63.67	64.06	62.75	63.88
6408	NYSE	AJG	Wed, Nov 1, 2017	63.57	64.05	63.45	63.60
6407	NYSE	AJG	Tue, Oct 31, 2017	62.57	63.37	62.57	63.33
6406	NYSE	AJG	Mon, Oct 30, 2017	62.50	62.84	62.14	62.74
6405	NYSE	AJG	Fri, Oct 27, 2017	62.85	63.20	61.91	62.54
6404	NYSE	AJG	Thu, Oct 26, 2017	62.74	62.91	62.10	62.25
6403	NYSE	AJG	Wed, Oct 25, 2017	62.80	62.91	62.21	62.54
6402	NYSE	AJG	Tue, Oct 24, 2017	62.94	63.20	62.66	62.83
6401	NYSE	AJG	Mon, Oct 23, 2017	63.02	63.14	62.50	62.96
6400	NYSE	AJG	Fri, Oct 20, 2017	63.11	63.14	62.75	62.92
6399	NYSE	AJG	Thu, Oct 19, 2017	62.00	62.64	61.83	62.64
6398	NYSE	AJG	Wed, Oct 18, 2017	61.98	62.39	61.75	62.13
6397	NYSE	AJG	Tue, Oct 17, 2017	62.22	62.36	61.71	61.88
6396	NYSE	AJG	Mon, Oct 16, 2017	62.07	62.21	61.49	62.12
6395	NYSE	AJG	Fri, Oct 13, 2017	62.00	62.31	61.78	62.02
6394	NYSE	AJG	Thu, Oct 12, 2017	61.77	62.14	61.75	62.04
6393	NYSE	AJG	Wed, Oct 11, 2017	61.84	61.86	61.58	61.72
6392	NYSE	AJG	Tue, Oct 10, 2017	61.56	61.87	61.52	61.87
6391	NYSE	AJG	Mon, Oct 9, 2017	61.75	61.90	61.45	61.60
6390	NYSE	AJG	Fri, Oct 6, 2017	61.97	62.12	61.53	61.76
6389	NYSE	AJG	Thu, Oct 5, 2017	61.60	61.90	61.52	61.80
6388	NYSE	AJG	Wed, Oct 4, 2017	61.65	61.73	60.87	61.60
6387	NYSE	AJG	Tue, Oct 3, 2017	61.63	62.07	61.52	62.00
6386	NYSE	AJG	Mon, Oct 2, 2017	61.68	61.74	60.97	61.69
6385	NYSE	AJG	Fri, Sep 29, 2017	61.20	61.63	61.13	61.55
6384	NYSE	AJG	Thu, Sep 28, 2017	61.65	61.75	61.36	61.51
6383	NYSE	AJG	Wed, Sep 27, 2017	61.87	61.87	61.19	61.63
6382	NYSE	AJG	Tue, Sep 26, 2017	60.82	61.66	60.74	61.48
6381	NYSE	AJG	Mon, Sep 25, 2017	60.91	61.06	60.48	60.88
6380	NYSE	AJG	Fri, Sep 22, 2017	60.65	61.03	60.51	60.99
6379	NYSE	AJG	Thu, Sep 21, 2017	60.72	60.83	60.46	60.67
6378	NYSE	AJG	Wed, Sep 20, 2017	60.52	60.85	60.26	60.72
6377	NYSE	AJG	Tue, Sep 19, 2017	60.40	60.77	60.29	60.37
6376	NYSE	AJG	Mon, Sep 18, 2017	60.34	60.62	60.13	60.40
6375	NYSE	AJG	Fri, Sep 15, 2017	59.94	60.56	59.75	60.38
6374	NYSE	AJG	Thu, Sep 14, 2017	60.02	60.19	59.64	60.00
6373	NYSE	AJG	Wed, Sep 13, 2017	60.18	60.30	59.28	59.96
6372	NYSE	AJG	Tue, Sep 12, 2017	60.13	61.44	59.41	60.32
6371	NYSE	AJG	Mon, Sep 11, 2017	59.49	60.33	59.19	60.04
6370	NYSE	AJG	Fri, Sep 8, 2017	57.59	59.92	57.53	59.69
6369	NYSE	AJG	Thu, Sep 7, 2017	58.20	58.27	57.55	57.68
6368	NYSE	AJG	Wed, Sep 6, 2017	57.96	58.39	57.29	58.18
6367	NYSE	AJG	Tue, Sep 5, 2017	57.70	57.99	57.19	57.71
6366	NYSE	AJG	Fri, Sep 1, 2017	58.01	58.37	57.92	57.92
6365	NYSE	AJG	Thu, Aug 31, 2017	58.01	58.21	57.74	57.90
6364	NYSE	AJG	Wed, Aug 30, 2017	57.70	58.14	57.68	57.82
6363	NYSE	AJG	Tue, Aug 29, 2017	57.87	58.15	57.76	57.65
6362	NYSE	AJG	Mon, Aug 28, 2017	58.43	58.63	58.23	58.30
6361	NYSE	AJG	Fri, Aug 25, 2017	58.54	58.68	58.33	58.38
6360	NYSE	AJG	Thu, Aug 24, 2017	58.28	58.40	58.01	58.31
6359	NYSE	AJG	Wed, Aug 23, 2017	58.39	58.69	58.18	58.21
6358	NYSE	AJG	Tue, Aug 22, 2017	58.29	58.63	58.00	58.62
6357	NYSE	AJG	Mon, Aug 21, 2017	57.90	58.32	57.67	58.13
6356	NYSE	AJG	Fri, Aug 18, 2017	57.74	58.13	57.52	57.94
6355	NYSE	AJG	Thu, Aug 17, 2017	58.86	59.12	57.83	57.85
6354	NYSE	AJG	Wed, Aug 16, 2017	58.96	59.38	58.87	58.91
6353	NYSE	AJG	Tue, Aug 15, 2017	59.04	59.17	58.61	58.72
6352	NYSE	AJG	Mon, Aug 14, 2017	58.82	58.99	58.71	58.86
6351	NYSE	AJG	Fri, Aug 11, 2017	58.63	58.98	58.35	58.42
6350	NYSE	AJG	Thu, Aug 10, 2017	58.65	58.97	58.43	58.61
6349	NYSE	AJG	Wed, Aug 9, 2017	58.72	59.04	58.72	58.90
6348	NYSE	AJG	Tue, Aug 8, 2017	58.78	58.97	58.68	58.81
6347	NYSE	AJG	Mon, Aug 7, 2017	59.00	59.12	58.67	58.91
6346	NYSE	AJG	Fri, Aug 4, 2017	58.87	59.11	58.61	59.02
6345	NYSE	AJG	Thu, Aug 3, 2017	59.08	59.08	58.57	58.65
6344	NYSE	AJG	Wed, Aug 2, 2017	59.08	59.18	58.72	59.02
6343	NYSE	AJG	Tue, Aug 1, 2017	59.03	59.33	58.88	59.19
6342	NYSE	AJG	Mon, Jul 31, 2017	59.57	59.57	58.74	58.79
6341	NYSE	AJG	Fri, Jul 28, 2017	58.62	59.64	57.81	59.41
6340	NYSE	AJG	Thu, Jul 27, 2017	58.68	58.78	56.20	58.03
6339	NYSE	AJG	Wed, Jul 26, 2017	59.13	59.18	58.56	58.67
6338	NYSE	AJG	Tue, Jul 25, 2017	59.33	59.50	59.00	59.10
6337	NYSE	AJG	Mon, Jul 24, 2017	58.69	58.91	58.32	58.83
6336	NYSE	AJG	Fri, Jul 21, 2017	58.12	58.78	58.12	58.65
6335	NYSE	AJG	Thu, Jul 20, 2017	57.80	58.27	57.78	58.27
6334	NYSE	AJG	Wed, Jul 19, 2017	57.75	57.75	57.26	57.69
6333	NYSE	AJG	Tue, Jul 18, 2017	57.11	57.72	57.11	57.56
6332	NYSE	AJG	Mon, Jul 17, 2017	57.60	57.69	57.17	57.50
6331	NYSE	AJG	Fri, Jul 14, 2017	57.35	57.73	57.08	57.61
6330	NYSE	AJG	Thu, Jul 13, 2017	56.96	57.68	56.80	57.56
6329	NYSE	AJG	Wed, Jul 12, 2017	56.94	57.26	56.75	56.87
6328	NYSE	AJG	Tue, Jul 11, 2017	57.46	57.72	56.72	56.76
6327	NYSE	AJG	Mon, Jul 10, 2017	57.71	57.84	57.40	57.46
6326	NYSE	AJG	Fri, Jul 7, 2017	57.53	58.07	57.32	57.71
6325	NYSE	AJG	Thu, Jul 6, 2017	57.42	57.75	57.08	57.16
6324	NYSE	AJG	Wed, Jul 5, 2017	57.62	57.74	57.34	57.49
6323	NYSE	AJG	Mon, Jul 3, 2017	57.60	58.01	57.53	57.53
6322	NYSE	AJG	Fri, Jun 30, 2017	57.35	57.45	56.98	57.25
6321	NYSE	AJG	Thu, Jun 29, 2017	57.71	57.75	56.61	57.02
6320	NYSE	AJG	Wed, Jun 28, 2017	56.83	57.51	56.64	57.39
6319	NYSE	AJG	Tue, Jun 27, 2017	56.88	56.99	56.43	56.51
6318	NYSE	AJG	Mon, Jun 26, 2017	56.95	57.17	56.71	56.86
6317	NYSE	AJG	Fri, Jun 23, 2017	57.18	57.34	56.70	56.71
6316	NYSE	AJG	Thu, Jun 22, 2017	57.67	57.86	57.10	57.10
6315	NYSE	AJG	Wed, Jun 21, 2017	58.87	58.97	57.83	57.90
6314	NYSE	AJG	Tue, Jun 20, 2017	58.92	59.09	58.66	58.66
6313	NYSE	AJG	Mon, Jun 19, 2017	58.99	59.11	58.74	59.01
6312	NYSE	AJG	Fri, Jun 16, 2017	58.77	59.03	58.56	58.97
6311	NYSE	AJG	Thu, Jun 15, 2017	57.76	58.84	57.74	58.81
6310	NYSE	AJG	Wed, Jun 14, 2017	58.01	58.19	57.65	57.97
6309	NYSE	AJG	Tue, Jun 13, 2017	58.19	58.56	58.08	58.13
6308	NYSE	AJG	Mon, Jun 12, 2017	57.87	58.06	57.63	58.05
6307	NYSE	AJG	Fri, Jun 9, 2017	57.50	57.95	57.23	57.88
6306	NYSE	AJG	Thu, Jun 8, 2017	57.04	57.44	56.87	57.39
6305	NYSE	AJG	Wed, Jun 7, 2017	56.49	57.14	56.23	56.93
6304	NYSE	AJG	Tue, Jun 6, 2017	56.70	56.70	56.19	56.25
6303	NYSE	AJG	Mon, Jun 5, 2017	57.24	57.49	56.88	56.91
6302	NYSE	AJG	Fri, Jun 2, 2017	57.33	57.55	57.06	57.35
6301	NYSE	AJG	Thu, Jun 1, 2017	56.88	57.46	56.72	57.46
6300	NYSE	AJG	Wed, May 31, 2017	56.81	56.94	56.34	56.73
6299	NYSE	AJG	Tue, May 30, 2017	56.81	57.15	56.55	56.58
6298	NYSE	AJG	Fri, May 26, 2017	57.42	57.54	57.11	57.12
6297	NYSE	AJG	Thu, May 25, 2017	57.00	57.57	56.82	57.55
6296	NYSE	AJG	Wed, May 24, 2017	56.72	56.91	56.52	56.84
6295	NYSE	AJG	Tue, May 23, 2017	56.28	56.75	56.06	56.69
6294	NYSE	AJG	Mon, May 22, 2017	55.90	56.32	55.67	56.27
6293	NYSE	AJG	Fri, May 19, 2017	55.32	55.94	55.27	55.76
6292	NYSE	AJG	Thu, May 18, 2017	55.24	55.59	54.91	55.38
6291	NYSE	AJG	Wed, May 17, 2017	54.63	55.23	54.63	54.96
6290	NYSE	AJG	Tue, May 16, 2017	55.27	55.48	55.05	55.31
6289	NYSE	AJG	Mon, May 15, 2017	54.67	55.27	54.50	55.19
6288	NYSE	AJG	Fri, May 12, 2017	54.92	55.20	54.62	54.73
6287	NYSE	AJG	Thu, May 11, 2017	55.24	55.57	54.80	55.13
6286	NYSE	AJG	Wed, May 10, 2017	55.09	55.62	54.93	55.48
6285	NYSE	AJG	Tue, May 9, 2017	55.58	55.76	55.15	55.22
6284	NYSE	AJG	Mon, May 8, 2017	55.83	55.93	55.35	55.48
6283	NYSE	AJG	Fri, May 5, 2017	55.48	55.71	55.36	55.71
6282	NYSE	AJG	Thu, May 4, 2017	55.25	55.46	54.86	55.36
6281	NYSE	AJG	Wed, May 3, 2017	54.95	55.23	54.82	55.01
6280	NYSE	AJG	Tue, May 2, 2017	55.66	56.21	54.89	55.07
6279	NYSE	AJG	Mon, May 1, 2017	56.10	56.14	55.67	55.94
6278	NYSE	AJG	Fri, Apr 28, 2017	56.31	56.31	55.25	55.81
6277	NYSE	AJG	Thu, Apr 27, 2017	56.50	56.99	56.50	56.73
6276	NYSE	AJG	Wed, Apr 26, 2017	56.43	56.70	56.28	56.35
6275	NYSE	AJG	Tue, Apr 25, 2017	56.40	56.57	56.16	56.44
6274	NYSE	AJG	Mon, Apr 24, 2017	56.49	56.50	55.85	56.05
6273	NYSE	AJG	Fri, Apr 21, 2017	56.00	56.37	55.61	55.61
6272	NYSE	AJG	Thu, Apr 20, 2017	56.03	56.48	55.79	56.25
6271	NYSE	AJG	Wed, Apr 19, 2017	56.36	56.45	55.69	55.82
6270	NYSE	AJG	Tue, Apr 18, 2017	56.14	56.44	55.88	56.04
6269	NYSE	AJG	Mon, Apr 17, 2017	55.74	56.33	55.49	56.28
6268	NYSE	AJG	Thu, Apr 13, 2017	55.66	55.86	55.47	55.51
6267	NYSE	AJG	Wed, Apr 12, 2017	56.16	56.18	55.61	55.79
6266	NYSE	AJG	Tue, Apr 11, 2017	56.10	56.53	55.89	56.30
6265	NYSE	AJG	Mon, Apr 10, 2017	56.26	56.54	56.13	56.34
6264	NYSE	AJG	Fri, Apr 7, 2017	56.27	56.57	56.08	56.33
6263	NYSE	AJG	Thu, Apr 6, 2017	56.09	56.50	55.73	56.40
6262	NYSE	AJG	Wed, Apr 5, 2017	56.51	56.66	55.95	56.00
6261	NYSE	AJG	Tue, Apr 4, 2017	56.01	56.51	55.77	56.38
6260	NYSE	AJG	Mon, Apr 3, 2017	56.60	56.64	55.81	56.02
6259	NYSE	AJG	Fri, Mar 31, 2017	56.60	56.82	56.50	56.54
6258	NYSE	AJG	Thu, Mar 30, 2017	56.64	56.92	56.59	56.77
6257	NYSE	AJG	Wed, Mar 29, 2017	56.96	57.10	56.73	56.79
6256	NYSE	AJG	Tue, Mar 28, 2017	56.39	57.09	56.12	57.01
6255	NYSE	AJG	Mon, Mar 27, 2017	55.87	56.65	55.54	56.54
6254	NYSE	AJG	Fri, Mar 24, 2017	56.46	56.92	56.22	56.44
6253	NYSE	AJG	Thu, Mar 23, 2017	56.20	56.80	55.92	56.28
6252	NYSE	AJG	Wed, Mar 22, 2017	55.95	56.43	55.84	56.12
6251	NYSE	AJG	Tue, Mar 21, 2017	57.17	57.17	55.97	56.01
6250	NYSE	AJG	Mon, Mar 20, 2017	56.95	57.27	56.66	56.88
6249	NYSE	AJG	Fri, Mar 17, 2017	56.90	57.11	56.57	56.93
6248	NYSE	AJG	Thu, Mar 16, 2017	57.33	57.53	56.73	56.86
6247	NYSE	AJG	Wed, Mar 15, 2017	56.89	57.16	56.75	57.07
6246	NYSE	AJG	Tue, Mar 14, 2017	56.88	56.93	56.53	56.85
6245	NYSE	AJG	Mon, Mar 13, 2017	56.56	57.00	56.51	56.99
6244	NYSE	AJG	Fri, Mar 10, 2017	56.61	56.73	56.22	56.66
6243	NYSE	AJG	Thu, Mar 9, 2017	56.17	56.47	55.97	56.24
6242	NYSE	AJG	Wed, Mar 8, 2017	56.60	56.63	55.97	56.15
6241	NYSE	AJG	Tue, Mar 7, 2017	56.34	56.54	55.85	56.32
6240	NYSE	AJG	Mon, Mar 6, 2017	56.42	56.70	56.30	56.40
6239	NYSE	AJG	Fri, Mar 3, 2017	56.62	56.94	56.46	56.86
6238	NYSE	AJG	Thu, Mar 2, 2017	57.71	57.79	56.72	56.78
6237	NYSE	AJG	Wed, Mar 1, 2017	57.26	57.82	57.04	57.76
6236	NYSE	AJG	Tue, Feb 28, 2017	56.77	57.26	56.77	56.56
6235	NYSE	AJG	Mon, Feb 27, 2017	56.86	57.08	56.80	56.98
6234	NYSE	AJG	Fri, Feb 24, 2017	56.14	56.91	55.96	56.86
6233	NYSE	AJG	Thu, Feb 23, 2017	56.23	56.47	56.17	56.47
6232	NYSE	AJG	Wed, Feb 22, 2017	56.05	56.40	55.79	56.22
6231	NYSE	AJG	Tue, Feb 21, 2017	56.70	57.19	56.06	56.15
6230	NYSE	AJG	Fri, Feb 17, 2017	56.24	56.94	55.96	56.94
6229	NYSE	AJG	Thu, Feb 16, 2017	55.82	56.49	55.78	56.47
6228	NYSE	AJG	Wed, Feb 15, 2017	55.56	55.89	55.36	55.82
6227	NYSE	AJG	Tue, Feb 14, 2017	55.26	55.79	55.19	55.56
6226	NYSE	AJG	Mon, Feb 13, 2017	55.35	55.74	55.16	55.55
6225	NYSE	AJG	Fri, Feb 10, 2017	54.83	55.31	54.47	55.17
6224	NYSE	AJG	Thu, Feb 9, 2017	54.15	54.75	54.07	54.71
6223	NYSE	AJG	Wed, Feb 8, 2017	53.84	54.08	53.63	54.06
6222	NYSE	AJG	Tue, Feb 7, 2017	54.28	54.28	53.77	53.93
6221	NYSE	AJG	Mon, Feb 6, 2017	53.82	54.20	53.82	54.02
6220	NYSE	AJG	Fri, Feb 3, 2017	54.26	54.47	53.86	54.01
6219	NYSE	AJG	Thu, Feb 2, 2017	53.37	54.17	53.19	53.95
6218	NYSE	AJG	Wed, Feb 1, 2017	54.00	54.19	53.39	53.44
6217	NYSE	AJG	Tue, Jan 31, 2017	53.77	54.00	53.53	53.83
6216	NYSE	AJG	Mon, Jan 30, 2017	54.26	54.51	53.33	53.87
6215	NYSE	AJG	Fri, Jan 27, 2017	53.70	54.65	53.05	54.62
6214	NYSE	AJG	Thu, Jan 26, 2017	53.89	54.07	53.74	53.79
6213	NYSE	AJG	Wed, Jan 25, 2017	53.50	53.87	53.30	53.79
6212	NYSE	AJG	Tue, Jan 24, 2017	52.93	53.42	52.77	53.23
6211	NYSE	AJG	Mon, Jan 23, 2017	52.74	52.96	52.58	52.74
6210	NYSE	AJG	Fri, Jan 20, 2017	52.76	52.97	52.57	52.84
6209	NYSE	AJG	Thu, Jan 19, 2017	53.04	53.06	52.51	52.67
6208	NYSE	AJG	Wed, Jan 18, 2017	52.74	53.01	52.29	52.93
6207	NYSE	AJG	Tue, Jan 17, 2017	52.42	52.81	52.14	52.57
6206	NYSE	AJG	Fri, Jan 13, 2017	52.65	53.04	52.65	52.81
6205	NYSE	AJG	Thu, Jan 12, 2017	52.17	52.65	51.96	52.58
6204	NYSE	AJG	Wed, Jan 11, 2017	52.39	52.61	52.04	52.48
6203	NYSE	AJG	Tue, Jan 10, 2017	52.43	52.75	52.27	52.42
6202	NYSE	AJG	Mon, Jan 9, 2017	52.99	53.14	52.37	52.40
6201	NYSE	AJG	Fri, Jan 6, 2017	53.22	53.36	53.09	53.14
6200	NYSE	AJG	Thu, Jan 5, 2017	52.76	53.09	52.58	53.02
6199	NYSE	AJG	Wed, Jan 4, 2017	52.42	53.23	52.24	52.90
6198	NYSE	AJG	Tue, Jan 3, 2017	52.00	52.33	51.80	52.24
6197	NYSE	AJG	Fri, Dec 30, 2016	51.96	52.16	51.63	51.96
6196	NYSE	AJG	Thu, Dec 29, 2016	51.67	51.91	51.65	51.84
6195	NYSE	AJG	Wed, Dec 28, 2016	52.02	52.05	51.60	51.62
6194	NYSE	AJG	Tue, Dec 27, 2016	52.03	52.10	51.86	51.95
6193	NYSE	AJG	Fri, Dec 23, 2016	52.00	52.12	51.83	52.01
6192	NYSE	AJG	Thu, Dec 22, 2016	51.74	52.01	51.58	51.98
6191	NYSE	AJG	Wed, Dec 21, 2016	51.90	52.09	51.62	51.73
6190	NYSE	AJG	Tue, Dec 20, 2016	51.97	51.98	51.65	51.87
6189	NYSE	AJG	Mon, Dec 19, 2016	51.53	51.86	51.21	51.67
6188	NYSE	AJG	Fri, Dec 16, 2016	50.95	51.74	50.87	51.55
6187	NYSE	AJG	Thu, Dec 15, 2016	50.25	51.04	50.23	50.82
6186	NYSE	AJG	Wed, Dec 14, 2016	50.94	51.16	50.11	50.23
6185	NYSE	AJG	Tue, Dec 13, 2016	50.99	51.15	50.85	51.05
6184	NYSE	AJG	Mon, Dec 12, 2016	50.70	51.00	50.60	50.69
6183	NYSE	AJG	Fri, Dec 9, 2016	50.12	50.76	49.93	50.76
6182	NYSE	AJG	Thu, Dec 8, 2016	50.57	50.63	50.05	50.15
6181	NYSE	AJG	Wed, Dec 7, 2016	49.82	50.46	49.66	50.44
6180	NYSE	AJG	Tue, Dec 6, 2016	49.54	49.94	49.31	49.82
6179	NYSE	AJG	Mon, Dec 5, 2016	49.54	49.75	49.21	49.32
6178	NYSE	AJG	Fri, Dec 2, 2016	49.67	49.97	48.97	49.16
6177	NYSE	AJG	Thu, Dec 1, 2016	50.35	50.41	49.57	49.73
6176	NYSE	AJG	Wed, Nov 30, 2016	51.17	51.23	50.31	50.35
6175	NYSE	AJG	Tue, Nov 29, 2016	51.29	51.48	51.19	50.87
6174	NYSE	AJG	Mon, Nov 28, 2016	51.64	51.84	51.15	51.22
6173	NYSE	AJG	Fri, Nov 25, 2016	51.67	51.86	51.51	51.86
6172	NYSE	AJG	Wed, Nov 23, 2016	51.32	51.95	51.29	51.66
6171	NYSE	AJG	Tue, Nov 22, 2016	51.52	51.78	51.13	51.19
6170	NYSE	AJG	Mon, Nov 21, 2016	51.61	51.92	51.32	51.40
6169	NYSE	AJG	Fri, Nov 18, 2016	51.52	51.63	51.34	51.52
6168	NYSE	AJG	Thu, Nov 17, 2016	50.90	51.90	50.86	51.63
6167	NYSE	AJG	Wed, Nov 16, 2016	50.87	50.95	50.57	50.86
6166	NYSE	AJG	Tue, Nov 15, 2016	51.53	51.89	50.93	51.07
6165	NYSE	AJG	Mon, Nov 14, 2016	51.78	52.34	51.50	52.12
6164	NYSE	AJG	Fri, Nov 11, 2016	51.14	51.62	51.10	51.54
6163	NYSE	AJG	Thu, Nov 10, 2016	50.33	51.32	50.20	51.20
6162	NYSE	AJG	Wed, Nov 9, 2016	48.81	50.15	48.26	49.90
6161	NYSE	AJG	Tue, Nov 8, 2016	48.55	49.02	48.41	48.93
6160	NYSE	AJG	Mon, Nov 7, 2016	48.22	48.58	48.07	48.57
6159	NYSE	AJG	Fri, Nov 4, 2016	47.64	47.87	47.16	47.48
6158	NYSE	AJG	Thu, Nov 3, 2016	47.49	48.16	47.49	47.67
6157	NYSE	AJG	Wed, Nov 2, 2016	47.60	47.84	47.32	47.35
6156	NYSE	AJG	Tue, Nov 1, 2016	48.39	48.42	47.53	47.65
6155	NYSE	AJG	Mon, Oct 31, 2016	48.51	48.55	48.12	48.23
6154	NYSE	AJG	Fri, Oct 28, 2016	48.98	49.70	47.76	48.33
6153	NYSE	AJG	Thu, Oct 27, 2016	48.68	48.78	48.06	48.10
6152	NYSE	AJG	Wed, Oct 26, 2016	48.20	48.72	48.20	48.51
6151	NYSE	AJG	Tue, Oct 25, 2016	48.45	48.57	48.29	48.37
6150	NYSE	AJG	Mon, Oct 24, 2016	49.31	49.47	48.54	48.55
6149	NYSE	AJG	Fri, Oct 21, 2016	48.87	49.20	48.63	48.97
6148	NYSE	AJG	Thu, Oct 20, 2016	49.85	49.85	49.10	49.18
6147	NYSE	AJG	Wed, Oct 19, 2016	50.18	50.26	49.85	50.02
6146	NYSE	AJG	Tue, Oct 18, 2016	50.42	50.42	49.94	50.02
6145	NYSE	AJG	Mon, Oct 17, 2016	50.33	50.36	49.87	49.91
6144	NYSE	AJG	Fri, Oct 14, 2016	50.47	50.71	50.22	50.24
6143	NYSE	AJG	Thu, Oct 13, 2016	50.20	50.30	49.84	50.07
6142	NYSE	AJG	Wed, Oct 12, 2016	49.84	50.66	49.84	50.47
6141	NYSE	AJG	Tue, Oct 11, 2016	50.47	50.51	49.68	49.82
6140	NYSE	AJG	Mon, Oct 10, 2016	50.93	51.08	50.52	50.53
6139	NYSE	AJG	Fri, Oct 7, 2016	50.89	50.89	50.38	50.57
6138	NYSE	AJG	Thu, Oct 6, 2016	50.42	50.79	50.12	50.76
6137	NYSE	AJG	Wed, Oct 5, 2016	50.55	50.77	50.34	50.42
6136	NYSE	AJG	Tue, Oct 4, 2016	50.48	50.60	49.83	50.28
6135	NYSE	AJG	Mon, Oct 3, 2016	50.72	50.82	50.37	50.46
6134	NYSE	AJG	Fri, Sep 30, 2016	50.73	51.09	50.72	50.87
6133	NYSE	AJG	Thu, Sep 29, 2016	50.89	50.89	50.02	50.32
6132	NYSE	AJG	Wed, Sep 28, 2016	50.82	51.01	50.50	50.97
6131	NYSE	AJG	Tue, Sep 27, 2016	50.41	50.94	50.26	50.80
6130	NYSE	AJG	Mon, Sep 26, 2016	50.32	50.54	49.60	50.42
6129	NYSE	AJG	Fri, Sep 23, 2016	50.81	51.08	50.68	50.68
6128	NYSE	AJG	Thu, Sep 22, 2016	51.00	51.24	50.88	51.10
6127	NYSE	AJG	Wed, Sep 21, 2016	50.13	50.71	50.05	50.66
6126	NYSE	AJG	Tue, Sep 20, 2016	50.24	50.47	50.00	50.08
6125	NYSE	AJG	Mon, Sep 19, 2016	50.02	50.05	49.56	49.90
6124	NYSE	AJG	Fri, Sep 16, 2016	49.60	50.14	49.40	49.65
6123	NYSE	AJG	Thu, Sep 15, 2016	49.30	50.14	49.30	50.02
6122	NYSE	AJG	Wed, Sep 14, 2016	49.65	49.82	49.26	49.42
6121	NYSE	AJG	Tue, Sep 13, 2016	49.90	49.97	49.54	49.62
6120	NYSE	AJG	Mon, Sep 12, 2016	49.00	50.26	48.94	50.19
6119	NYSE	AJG	Fri, Sep 9, 2016	49.84	50.05	49.15	49.17
6118	NYSE	AJG	Thu, Sep 8, 2016	50.40	50.49	50.18	50.29
6117	NYSE	AJG	Wed, Sep 7, 2016	49.88	50.45	49.76	50.45
6116	NYSE	AJG	Tue, Sep 6, 2016	49.95	50.05	49.59	50.05
6115	NYSE	AJG	Fri, Sep 2, 2016	49.62	49.99	49.50	49.99
6114	NYSE	AJG	Thu, Sep 1, 2016	49.44	49.54	49.06	49.42
6113	NYSE	AJG	Wed, Aug 31, 2016	49.23	49.55	49.01	49.41
6112	NYSE	AJG	Tue, Aug 30, 2016	49.70	49.94	49.28	49.16
6111	NYSE	AJG	Mon, Aug 29, 2016	49.03	49.60	49.01	49.57
6110	NYSE	AJG	Fri, Aug 26, 2016	49.00	49.35	48.75	49.02
6109	NYSE	AJG	Thu, Aug 25, 2016	48.55	49.00	48.48	48.89
6108	NYSE	AJG	Wed, Aug 24, 2016	48.38	48.62	48.26	48.61
6107	NYSE	AJG	Tue, Aug 23, 2016	49.01	49.15	48.37	48.47
6106	NYSE	AJG	Mon, Aug 22, 2016	48.54	48.91	48.37	48.80
6105	NYSE	AJG	Fri, Aug 19, 2016	48.33	48.72	48.19	48.54
6104	NYSE	AJG	Thu, Aug 18, 2016	48.66	48.73	48.40	48.52
6103	NYSE	AJG	Wed, Aug 17, 2016	48.71	48.80	48.40	48.60
6102	NYSE	AJG	Tue, Aug 16, 2016	49.15	49.46	48.76	48.77
6101	NYSE	AJG	Mon, Aug 15, 2016	49.43	49.72	49.29	49.30
6100	NYSE	AJG	Fri, Aug 12, 2016	49.60	49.85	49.34	49.38
6099	NYSE	AJG	Thu, Aug 11, 2016	49.75	49.97	49.67	49.75
6098	NYSE	AJG	Wed, Aug 10, 2016	49.64	49.79	49.56	49.73
6097	NYSE	AJG	Tue, Aug 9, 2016	49.35	49.75	49.35	49.58
6096	NYSE	AJG	Mon, Aug 8, 2016	49.31	49.67	49.21	49.41
6095	NYSE	AJG	Fri, Aug 5, 2016	49.20	49.47	49.16	49.30
6094	NYSE	AJG	Thu, Aug 4, 2016	48.85	49.30	48.81	48.90
6093	NYSE	AJG	Wed, Aug 3, 2016	48.87	49.21	48.85	49.00
6092	NYSE	AJG	Tue, Aug 2, 2016	49.43	49.65	48.81	48.98
6091	NYSE	AJG	Mon, Aug 1, 2016	49.19	49.58	49.00	49.55
6090	NYSE	AJG	Fri, Jul 29, 2016	49.05	49.26	48.14	49.19
6089	NYSE	AJG	Thu, Jul 28, 2016	49.36	49.53	49.13	49.41
6088	NYSE	AJG	Wed, Jul 27, 2016	49.44	49.77	49.32	49.50
6087	NYSE	AJG	Tue, Jul 26, 2016	49.51	49.70	49.21	49.46
6086	NYSE	AJG	Mon, Jul 25, 2016	49.06	49.53	49.02	49.52
6085	NYSE	AJG	Fri, Jul 22, 2016	48.64	49.21	48.64	49.16
6084	NYSE	AJG	Thu, Jul 21, 2016	48.70	48.90	48.53	48.63
6083	NYSE	AJG	Wed, Jul 20, 2016	48.80	48.92	48.62	48.78
6082	NYSE	AJG	Tue, Jul 19, 2016	48.51	48.79	48.43	48.70
6081	NYSE	AJG	Mon, Jul 18, 2016	48.91	49.06	48.57	48.63
6080	NYSE	AJG	Fri, Jul 15, 2016	48.95	49.11	48.76	49.02
6079	NYSE	AJG	Thu, Jul 14, 2016	49.13	49.26	48.74	48.95
6078	NYSE	AJG	Wed, Jul 13, 2016	49.06	49.20	48.71	48.77
6077	NYSE	AJG	Tue, Jul 12, 2016	49.22	49.39	49.01	49.17
6076	NYSE	AJG	Mon, Jul 11, 2016	48.90	49.05	48.76	48.98
6075	NYSE	AJG	Fri, Jul 8, 2016	48.27	48.76	48.15	48.70
6074	NYSE	AJG	Thu, Jul 7, 2016	47.99	48.19	47.69	48.00
6073	NYSE	AJG	Wed, Jul 6, 2016	47.16	47.93	47.15	47.87
6072	NYSE	AJG	Tue, Jul 5, 2016	47.45	47.58	47.23	47.55
6071	NYSE	AJG	Fri, Jul 1, 2016	47.45	47.84	47.27	47.80
6070	NYSE	AJG	Thu, Jun 30, 2016	46.58	47.62	46.33	47.60
6069	NYSE	AJG	Wed, Jun 29, 2016	45.66	46.37	45.56	46.36
6068	NYSE	AJG	Tue, Jun 28, 2016	44.49	45.39	44.44	45.28
6067	NYSE	AJG	Mon, Jun 27, 2016	44.75	45.04	43.90	44.06
6066	NYSE	AJG	Fri, Jun 24, 2016	45.88	46.35	45.32	45.35
6065	NYSE	AJG	Thu, Jun 23, 2016	47.30	47.56	47.12	47.56
6064	NYSE	AJG	Wed, Jun 22, 2016	46.90	47.09	46.77	46.80
6063	NYSE	AJG	Tue, Jun 21, 2016	46.85	47.06	46.67	46.79
6062	NYSE	AJG	Mon, Jun 20, 2016	47.04	47.23	46.77	46.80
6061	NYSE	AJG	Fri, Jun 17, 2016	46.67	46.67	46.13	46.59
6060	NYSE	AJG	Thu, Jun 16, 2016	46.18	46.61	46.01	46.61
6059	NYSE	AJG	Wed, Jun 15, 2016	46.91	46.91	46.31	46.35
6058	NYSE	AJG	Tue, Jun 14, 2016	47.33	47.39	46.68	46.80
6057	NYSE	AJG	Mon, Jun 13, 2016	47.95	48.19	47.54	47.57
6056	NYSE	AJG	Fri, Jun 10, 2016	48.00	48.25	47.72	48.03
6055	NYSE	AJG	Thu, Jun 9, 2016	47.84	48.36	47.66	48.36
6054	NYSE	AJG	Wed, Jun 8, 2016	47.82	48.14	47.68	47.92
6053	NYSE	AJG	Tue, Jun 7, 2016	47.96	48.00	47.74	47.88
6052	NYSE	AJG	Mon, Jun 6, 2016	47.86	48.20	47.63	47.82
6051	NYSE	AJG	Fri, Jun 3, 2016	47.94	48.00	47.44	47.86
6050	NYSE	AJG	Thu, Jun 2, 2016	47.84	48.25	47.61	48.25
6049	NYSE	AJG	Wed, Jun 1, 2016	47.84	47.92	47.17	47.90
6048	NYSE	AJG	Tue, May 31, 2016	48.46	48.51	48.00	47.95
6047	NYSE	AJG	Fri, May 27, 2016	47.93	48.64	47.86	48.20
6046	NYSE	AJG	Thu, May 26, 2016	48.20	48.26	47.85	48.01
6045	NYSE	AJG	Wed, May 25, 2016	48.27	48.43	47.90	48.14
6044	NYSE	AJG	Tue, May 24, 2016	47.92	48.27	47.49	48.13
6043	NYSE	AJG	Mon, May 23, 2016	47.63	47.81	47.48	47.60
6042	NYSE	AJG	Fri, May 20, 2016	47.67	48.08	47.67	47.78
6041	NYSE	AJG	Thu, May 19, 2016	47.27	47.70	47.11	47.62
6040	NYSE	AJG	Wed, May 18, 2016	47.04	48.07	47.04	47.57
6039	NYSE	AJG	Tue, May 17, 2016	47.35	47.59	46.89	47.19
6038	NYSE	AJG	Mon, May 16, 2016	47.06	47.77	47.06	47.41
6037	NYSE	AJG	Fri, May 13, 2016	47.33	47.44	46.90	47.13
6036	NYSE	AJG	Thu, May 12, 2016	47.37	47.54	47.20	47.49
6035	NYSE	AJG	Wed, May 11, 2016	47.57	47.79	47.10	47.14
6034	NYSE	AJG	Tue, May 10, 2016	47.19	47.74	46.87	47.74
6033	NYSE	AJG	Mon, May 9, 2016	46.77	47.10	46.72	46.91
6032	NYSE	AJG	Fri, May 6, 2016	46.86	47.07	46.69	46.96
6031	NYSE	AJG	Thu, May 5, 2016	47.24	47.43	46.96	47.08
6030	NYSE	AJG	Wed, May 4, 2016	46.15	47.12	46.15	47.06
6029	NYSE	AJG	Tue, May 3, 2016	46.47	46.71	46.12	46.39
6028	NYSE	AJG	Mon, May 2, 2016	46.22	46.99	46.16	46.90
6027	NYSE	AJG	Fri, Apr 29, 2016	45.68	46.45	45.32	46.04
6026	NYSE	AJG	Thu, Apr 28, 2016	44.86	44.95	44.35	44.43
6025	NYSE	AJG	Wed, Apr 27, 2016	45.16	45.44	45.01	45.14
6024	NYSE	AJG	Tue, Apr 26, 2016	44.98	45.17	44.79	45.07
6023	NYSE	AJG	Mon, Apr 25, 2016	44.99	45.05	44.66	44.91
6022	NYSE	AJG	Fri, Apr 22, 2016	44.69	45.28	44.67	45.03
6021	NYSE	AJG	Thu, Apr 21, 2016	45.20	45.53	44.74	44.75
6020	NYSE	AJG	Wed, Apr 20, 2016	45.40	45.51	44.96	45.37
6019	NYSE	AJG	Tue, Apr 19, 2016	45.28	45.67	45.08	45.33
6018	NYSE	AJG	Mon, Apr 18, 2016	44.82	45.33	44.73	45.30
6017	NYSE	AJG	Fri, Apr 15, 2016	44.72	44.96	44.63	44.94
6016	NYSE	AJG	Thu, Apr 14, 2016	44.72	44.88	44.49	44.69
6015	NYSE	AJG	Wed, Apr 13, 2016	44.19	44.80	44.12	44.80
6014	NYSE	AJG	Tue, Apr 12, 2016	43.89	44.17	43.58	44.09
6013	NYSE	AJG	Mon, Apr 11, 2016	43.57	44.18	43.21	43.80
6012	NYSE	AJG	Fri, Apr 8, 2016	43.82	43.94	43.47	43.59
6011	NYSE	AJG	Thu, Apr 7, 2016	43.70	43.80	43.17	43.43
6010	NYSE	AJG	Wed, Apr 6, 2016	43.79	44.06	43.59	44.00
6009	NYSE	AJG	Tue, Apr 5, 2016	44.44	44.44	44.44	43.73
6008	NYSE	AJG	Mon, Apr 4, 2016	44.57	44.73	44.26	44.44
6007	NYSE	AJG	Fri, Apr 1, 2016	44.29	44.70	44.05	44.63
6006	NYSE	AJG	Thu, Mar 31, 2016	44.32	44.67	44.29	44.48
6005	NYSE	AJG	Wed, Mar 30, 2016	44.47	44.65	44.29	44.37
6004	NYSE	AJG	Tue, Mar 29, 2016	43.92	44.31	43.75	44.27
6003	NYSE	AJG	Mon, Mar 28, 2016	44.04	44.12	43.87	43.93
6002	NYSE	AJG	Thu, Mar 24, 2016	43.84	44.00	43.66	43.98
6001	NYSE	AJG	Wed, Mar 23, 2016	44.06	44.15	43.77	44.02
6000	NYSE	AJG	Tue, Mar 22, 2016	43.95	44.32	43.81	44.10
5999	NYSE	AJG	Mon, Mar 21, 2016	44.12	44.25	43.84	44.10
5998	NYSE	AJG	Fri, Mar 18, 2016	43.53	44.00	43.47	43.68
5997	NYSE	AJG	Thu, Mar 17, 2016	42.94	43.90	42.94	43.71
5996	NYSE	AJG	Wed, Mar 16, 2016	42.44	43.11	42.32	42.97
5995	NYSE	AJG	Tue, Mar 15, 2016	42.45	42.45	42.45	42.67
5994	NYSE	AJG	Mon, Mar 14, 2016	42.50	42.59	42.01	42.45
5993	NYSE	AJG	Fri, Mar 11, 2016	41.95	42.60	41.90	42.60
5992	NYSE	AJG	Thu, Mar 10, 2016	41.30	41.52	40.94	41.51
5991	NYSE	AJG	Wed, Mar 9, 2016	40.88	40.88	40.88	41.09
5990	NYSE	AJG	Tue, Mar 8, 2016	40.95	41.06	40.59	40.88
5989	NYSE	AJG	Mon, Mar 7, 2016	40.84	41.27	40.59	41.18
5988	NYSE	AJG	Fri, Mar 4, 2016	40.69	40.69	40.69	41.00
5987	NYSE	AJG	Thu, Mar 3, 2016	40.31	40.31	40.31	40.69
5986	NYSE	AJG	Wed, Mar 2, 2016	40.07	40.32	39.76	40.31
5985	NYSE	AJG	Tue, Mar 1, 2016	39.85	39.85	39.85	40.61
5984	NYSE	AJG	Mon, Feb 29, 2016	39.96	40.28	39.67	39.85
5983	NYSE	AJG	Fri, Feb 26, 2016	40.01	40.01	40.01	40.06
5982	NYSE	AJG	Thu, Feb 25, 2016	39.69	40.01	39.49	40.01
5981	NYSE	AJG	Wed, Feb 24, 2016	39.19	39.69	38.98	39.65
5980	NYSE	AJG	Tue, Feb 23, 2016	39.78	39.94	39.49	39.55
5979	NYSE	AJG	Mon, Feb 22, 2016	39.68	40.03	39.67	39.93
5978	NYSE	AJG	Fri, Feb 19, 2016	39.42	39.62	39.17	39.43
5977	NYSE	AJG	Thu, Feb 18, 2016	39.36	39.81	39.10	39.72
5976	NYSE	AJG	Wed, Feb 17, 2016	39.26	39.48	39.07	39.39
5975	NYSE	AJG	Tue, Feb 16, 2016	38.98	39.13	38.68	39.00
5974	NYSE	AJG	Fri, Feb 12, 2016	38.33	38.56	37.97	38.49
5973	NYSE	AJG	Thu, Feb 11, 2016	37.29	38.07	37.19	37.82
5972	NYSE	AJG	Wed, Feb 10, 2016	37.93	38.36	37.81	38.00
5971	NYSE	AJG	Tue, Feb 9, 2016	37.86	38.29	37.65	37.82
5970	NYSE	AJG	Mon, Feb 8, 2016	37.93	38.26	37.73	38.18
5969	NYSE	AJG	Fri, Feb 5, 2016	38.49	38.75	38.19	38.32
5968	NYSE	AJG	Thu, Feb 4, 2016	38.38	38.86	38.05	38.68
5967	NYSE	AJG	Wed, Feb 3, 2016	37.80	38.65	37.36	38.54
5966	NYSE	AJG	Tue, Feb 2, 2016	37.46	37.70	37.19	37.49
5965	NYSE	AJG	Mon, Feb 1, 2016	37.56	38.08	37.19	37.83
5964	NYSE	AJG	Fri, Jan 29, 2016	36.53	37.70	36.25	37.64
5963	NYSE	AJG	Thu, Jan 28, 2016	37.31	37.56	36.22	36.24
5962	NYSE	AJG	Wed, Jan 27, 2016	37.20	37.53	36.82	37.07
5961	NYSE	AJG	Tue, Jan 26, 2016	37.12	37.58	37.00	37.35
5960	NYSE	AJG	Mon, Jan 25, 2016	37.58	37.59	36.86	36.88
5959	NYSE	AJG	Fri, Jan 22, 2016	37.31	37.72	37.23	37.65
5958	NYSE	AJG	Thu, Jan 21, 2016	36.90	37.17	36.67	36.75
5957	NYSE	AJG	Wed, Jan 20, 2016	36.65	37.21	35.96	36.81
5956	NYSE	AJG	Tue, Jan 19, 2016	37.99	38.09	37.03	37.19
5955	NYSE	AJG	Fri, Jan 15, 2016	36.96	37.72	36.90	37.61
5954	NYSE	AJG	Thu, Jan 14, 2016	37.08	38.08	36.78	37.70
5953	NYSE	AJG	Wed, Jan 13, 2016	38.16	38.27	36.99	37.00
5952	NYSE	AJG	Tue, Jan 12, 2016	37.87	37.94	37.43	37.88
5951	NYSE	AJG	Mon, Jan 11, 2016	38.35	38.41	37.32	37.66
5950	NYSE	AJG	Fri, Jan 8, 2016	38.81	39.06	38.25	38.30
5949	NYSE	AJG	Thu, Jan 7, 2016	38.82	38.96	38.35	38.71
5948	NYSE	AJG	Wed, Jan 6, 2016	39.88	39.92	39.36	39.53
5947	NYSE	AJG	Tue, Jan 5, 2016	40.32	40.45	40.00	40.31
5946	NYSE	AJG	Mon, Jan 4, 2016	40.40	40.49	39.86	40.20
5945	NYSE	AJG	Thu, Dec 31, 2015	41.20	41.54	40.93	40.94
5944	NYSE	AJG	Wed, Dec 30, 2015	41.60	41.76	41.28	41.38
5943	NYSE	AJG	Tue, Dec 29, 2015	41.56	41.79	41.37	41.57
5942	NYSE	AJG	Mon, Dec 28, 2015	40.98	41.32	40.78	41.32
5941	NYSE	AJG	Thu, Dec 24, 2015	41.06	41.30	40.78	41.15
5940	NYSE	AJG	Wed, Dec 23, 2015	40.65	41.02	40.28	41.02
5939	NYSE	AJG	Tue, Dec 22, 2015	40.41	40.53	39.80	40.51
5938	NYSE	AJG	Mon, Dec 21, 2015	40.27	40.49	39.43	40.31
5937	NYSE	AJG	Fri, Dec 18, 2015	41.23	41.38	40.07	40.08
5936	NYSE	AJG	Thu, Dec 17, 2015	42.47	42.69	41.05	41.26
5935	NYSE	AJG	Wed, Dec 16, 2015	43.60	43.60	42.05	42.53
5934	NYSE	AJG	Tue, Dec 15, 2015	43.11	43.72	43.11	43.56
5933	NYSE	AJG	Mon, Dec 14, 2015	43.45	43.84	42.45	42.79
5932	NYSE	AJG	Fri, Dec 11, 2015	42.95	43.71	42.90	43.41
5931	NYSE	AJG	Thu, Dec 10, 2015	43.17	43.58	42.89	43.45
5930	NYSE	AJG	Wed, Dec 9, 2015	43.10	43.63	42.94	43.20
5929	NYSE	AJG	Tue, Dec 8, 2015	43.68	43.77	43.24	43.33
5928	NYSE	AJG	Mon, Dec 7, 2015	43.85	44.04	43.64	44.02
5927	NYSE	AJG	Fri, Dec 4, 2015	43.06	43.93	42.97	43.92
5926	NYSE	AJG	Thu, Dec 3, 2015	43.51	43.63	42.76	42.96
5925	NYSE	AJG	Wed, Dec 2, 2015	43.60	43.68	43.39	43.46
5924	NYSE	AJG	Tue, Dec 1, 2015	43.98	44.21	43.65	43.86
5923	NYSE	AJG	Mon, Nov 30, 2015	44.14	44.34	43.75	43.75
5922	NYSE	AJG	Fri, Nov 27, 2015	44.00	44.19	43.76	44.00
5921	NYSE	AJG	Wed, Nov 25, 2015	44.21	44.25	43.86	43.95
5920	NYSE	AJG	Tue, Nov 24, 2015	43.92	44.37	43.86	44.13
5919	NYSE	AJG	Mon, Nov 23, 2015	44.32	44.54	44.04	44.11
5918	NYSE	AJG	Fri, Nov 20, 2015	44.00	44.38	44.00	44.19
5917	NYSE	AJG	Thu, Nov 19, 2015	43.74	43.96	43.53	43.87
5916	NYSE	AJG	Wed, Nov 18, 2015	43.28	43.84	43.20	43.81
5915	NYSE	AJG	Tue, Nov 17, 2015	43.61	43.69	43.17	43.23
5914	NYSE	AJG	Mon, Nov 16, 2015	42.85	43.54	42.79	43.54
5913	NYSE	AJG	Fri, Nov 13, 2015	43.22	43.30	42.86	42.98
5912	NYSE	AJG	Thu, Nov 12, 2015	43.96	44.10	43.27	43.27
5911	NYSE	AJG	Wed, Nov 11, 2015	44.10	44.44	43.97	44.23
5910	NYSE	AJG	Tue, Nov 10, 2015	43.60	44.05	43.48	44.02
5909	NYSE	AJG	Mon, Nov 9, 2015	44.00	44.00	43.32	43.65
5908	NYSE	AJG	Fri, Nov 6, 2015	44.26	44.31	43.83	44.06
5907	NYSE	AJG	Thu, Nov 5, 2015	43.99	44.16	43.78	44.09
5906	NYSE	AJG	Wed, Nov 4, 2015	43.97	44.19	43.82	44.01
5905	NYSE	AJG	Tue, Nov 3, 2015	43.58	44.16	43.53	43.92
5904	NYSE	AJG	Mon, Nov 2, 2015	43.19	43.69	42.91	43.68
5903	NYSE	AJG	Fri, Oct 30, 2015	44.10	44.26	43.56	43.73
5902	NYSE	AJG	Thu, Oct 29, 2015	43.73	44.29	43.73	44.15
5901	NYSE	AJG	Wed, Oct 28, 2015	44.03	44.30	43.63	44.05
5900	NYSE	AJG	Tue, Oct 27, 2015	43.50	43.73	43.32	43.65
5899	NYSE	AJG	Mon, Oct 26, 2015	43.57	43.82	43.32	43.72
5898	NYSE	AJG	Fri, Oct 23, 2015	43.76	43.94	43.47	43.56
5897	NYSE	AJG	Thu, Oct 22, 2015	43.34	43.80	43.23	43.58
5896	NYSE	AJG	Wed, Oct 21, 2015	43.60	43.76	43.03	43.12
5895	NYSE	AJG	Tue, Oct 20, 2015	42.60	43.62	42.56	43.45
5894	NYSE	AJG	Mon, Oct 19, 2015	42.76	42.95	42.59	42.71
5893	NYSE	AJG	Fri, Oct 16, 2015	42.52	42.90	42.49	42.85
5892	NYSE	AJG	Thu, Oct 15, 2015	42.67	42.77	42.21	42.49
5891	NYSE	AJG	Wed, Oct 14, 2015	42.25	42.55	41.64	42.45
5890	NYSE	AJG	Tue, Oct 13, 2015	42.49	42.68	42.24	42.26
5889	NYSE	AJG	Mon, Oct 12, 2015	42.51	42.72	42.44	42.69
5888	NYSE	AJG	Fri, Oct 9, 2015	42.54	42.69	42.47	42.56
5887	NYSE	AJG	Thu, Oct 8, 2015	42.11	42.63	41.92	42.55
5886	NYSE	AJG	Wed, Oct 7, 2015	42.42	42.62	41.68	42.19
5885	NYSE	AJG	Tue, Oct 6, 2015	41.92	42.22	41.92	42.13
5884	NYSE	AJG	Mon, Oct 5, 2015	41.91	42.21	41.80	42.11
5883	NYSE	AJG	Fri, Oct 2, 2015	40.54	41.81	40.54	41.81
5882	NYSE	AJG	Thu, Oct 1, 2015	41.19	41.35	40.67	41.24
5881	NYSE	AJG	Wed, Sep 30, 2015	40.91	41.34	40.70	41.28
5880	NYSE	AJG	Tue, Sep 29, 2015	40.91	41.10	40.50	40.78
5879	NYSE	AJG	Mon, Sep 28, 2015	41.80	41.90	41.04	41.14
5878	NYSE	AJG	Fri, Sep 25, 2015	42.23	42.41	41.88	41.99
5877	NYSE	AJG	Thu, Sep 24, 2015	41.85	41.96	41.57	41.88
5876	NYSE	AJG	Wed, Sep 23, 2015	42.30	42.42	41.92	42.11
5875	NYSE	AJG	Tue, Sep 22, 2015	41.81	42.33	41.67	42.28
5874	NYSE	AJG	Mon, Sep 21, 2015	42.29	42.44	42.07	42.33
5873	NYSE	AJG	Fri, Sep 18, 2015	42.02	42.32	41.62	41.85
5872	NYSE	AJG	Thu, Sep 17, 2015	42.51	42.91	42.25	42.47
5871	NYSE	AJG	Wed, Sep 16, 2015	42.32	42.61	42.11	42.48
5870	NYSE	AJG	Tue, Sep 15, 2015	42.08	42.36	41.98	42.26
5869	NYSE	AJG	Mon, Sep 14, 2015	41.98	42.16	41.87	42.01
5868	NYSE	AJG	Fri, Sep 11, 2015	42.01	42.12	41.76	42.00
5867	NYSE	AJG	Thu, Sep 10, 2015	42.01	42.43	41.99	42.10
5866	NYSE	AJG	Wed, Sep 9, 2015	42.77	42.99	42.17	42.22
5865	NYSE	AJG	Tue, Sep 8, 2015	42.25	42.68	42.00	42.46
5864	NYSE	AJG	Fri, Sep 4, 2015	41.98	42.20	41.58	41.67
5863	NYSE	AJG	Thu, Sep 3, 2015	42.47	42.65	42.34	42.40
5862	NYSE	AJG	Wed, Sep 2, 2015	42.56	42.56	41.88	42.41
5861	NYSE	AJG	Tue, Sep 1, 2015	42.83	43.09	42.18	42.33
5860	NYSE	AJG	Mon, Aug 31, 2015	43.79	43.88	43.57	43.72
5859	NYSE	AJG	Fri, Aug 28, 2015	43.95	44.21	43.77	43.87
5858	NYSE	AJG	Thu, Aug 27, 2015	43.85	44.34	43.57	44.24
5857	NYSE	AJG	Wed, Aug 26, 2015	43.76	43.76	42.55	43.30
5856	NYSE	AJG	Tue, Aug 25, 2015	43.94	43.98	42.61	42.62
5855	NYSE	AJG	Mon, Aug 24, 2015	42.71	43.99	39.99	43.09
5854	NYSE	AJG	Fri, Aug 21, 2015	45.89	46.12	44.81	44.81
5853	NYSE	AJG	Thu, Aug 20, 2015	46.75	46.83	46.33	46.33
5852	NYSE	AJG	Wed, Aug 19, 2015	47.43	47.46	46.92	47.12
5851	NYSE	AJG	Tue, Aug 18, 2015	47.63	47.78	47.52	47.67
5850	NYSE	AJG	Mon, Aug 17, 2015	47.07	47.71	46.87	47.71
5849	NYSE	AJG	Fri, Aug 14, 2015	46.97	47.31	46.86	47.30
5848	NYSE	AJG	Thu, Aug 13, 2015	47.10	47.43	46.89	47.03
5847	NYSE	AJG	Wed, Aug 12, 2015	47.38	47.44	46.83	47.17
5846	NYSE	AJG	Tue, Aug 11, 2015	47.61	47.84	47.34	47.72
5845	NYSE	AJG	Mon, Aug 10, 2015	48.05	48.22	47.86	47.92
5844	NYSE	AJG	Fri, Aug 7, 2015	47.37	47.62	47.13	47.60
5843	NYSE	AJG	Thu, Aug 6, 2015	47.91	48.12	47.33	47.46
5842	NYSE	AJG	Wed, Aug 5, 2015	48.06	48.29	47.84	47.86
5841	NYSE	AJG	Tue, Aug 4, 2015	47.84	48.29	47.63	47.84
5840	NYSE	AJG	Mon, Aug 3, 2015	47.39	47.91	47.28	47.91
5839	NYSE	AJG	Fri, Jul 31, 2015	47.80	47.83	47.40	47.43
5838	NYSE	AJG	Thu, Jul 30, 2015	47.74	47.86	47.56	47.66
5837	NYSE	AJG	Wed, Jul 29, 2015	47.12	48.27	47.12	47.90
5836	NYSE	AJG	Tue, Jul 28, 2015	47.52	47.53	47.12	47.19
5835	NYSE	AJG	Mon, Jul 27, 2015	47.25	47.54	47.12	47.35
5834	NYSE	AJG	Fri, Jul 24, 2015	47.66	47.86	47.43	47.43
5833	NYSE	AJG	Thu, Jul 23, 2015	47.71	48.04	47.59	47.67
5832	NYSE	AJG	Wed, Jul 22, 2015	47.74	48.19	47.71	47.75
5831	NYSE	AJG	Tue, Jul 21, 2015	48.20	48.33	47.59	47.86
5830	NYSE	AJG	Mon, Jul 20, 2015	48.18	48.32	47.96	48.15
5829	NYSE	AJG	Fri, Jul 17, 2015	48.23	48.26	47.95	48.22
5828	NYSE	AJG	Thu, Jul 16, 2015	48.16	48.19	47.84	48.19
5827	NYSE	AJG	Wed, Jul 15, 2015	48.10	48.19	47.86	47.95
5826	NYSE	AJG	Tue, Jul 14, 2015	47.76	48.14	47.72	48.11
5825	NYSE	AJG	Mon, Jul 13, 2015	47.86	47.93	47.70	47.86
5824	NYSE	AJG	Fri, Jul 10, 2015	47.67	47.73	47.47	47.58
5823	NYSE	AJG	Thu, Jul 9, 2015	47.49	47.54	47.20	47.32
5822	NYSE	AJG	Wed, Jul 8, 2015	47.11	47.42	46.85	47.10
5821	NYSE	AJG	Tue, Jul 7, 2015	47.42	47.53	46.99	47.50
5820	NYSE	AJG	Mon, Jul 6, 2015	47.16	47.50	47.07	47.44
5819	NYSE	AJG	Thu, Jul 2, 2015	47.78	47.80	47.33	47.58
5818	NYSE	AJG	Wed, Jul 1, 2015	47.89	47.93	47.58	47.80
5817	NYSE	AJG	Tue, Jun 30, 2015	47.71	47.91	47.12	47.30
5816	NYSE	AJG	Mon, Jun 29, 2015	47.80	48.01	47.23	47.26
5815	NYSE	AJG	Fri, Jun 26, 2015	48.43	48.62	48.09	48.17
5814	NYSE	AJG	Thu, Jun 25, 2015	48.86	48.86	48.31	48.43
5813	NYSE	AJG	Wed, Jun 24, 2015	48.93	49.09	48.64	48.67
5812	NYSE	AJG	Tue, Jun 23, 2015	49.16	49.29	48.88	49.06
5811	NYSE	AJG	Mon, Jun 22, 2015	49.20	49.34	48.91	49.04
5810	NYSE	AJG	Fri, Jun 19, 2015	49.11	49.33	48.95	49.03
5809	NYSE	AJG	Thu, Jun 18, 2015	49.33	49.50	49.09	49.22
5808	NYSE	AJG	Wed, Jun 17, 2015	49.10	49.45	48.99	49.33
5807	NYSE	AJG	Tue, Jun 16, 2015	48.58	49.08	48.14	49.08
5806	NYSE	AJG	Mon, Jun 15, 2015	47.99	48.61	47.98	48.58
5805	NYSE	AJG	Fri, Jun 12, 2015	48.51	48.71	48.40	48.51
5804	NYSE	AJG	Thu, Jun 11, 2015	48.14	48.64	48.00	48.64
5803	NYSE	AJG	Wed, Jun 10, 2015	47.70	48.10	47.50	48.08
5802	NYSE	AJG	Tue, Jun 9, 2015	47.58	47.65	47.28	47.50
5801	NYSE	AJG	Mon, Jun 8, 2015	47.93	48.08	47.55	47.70
5800	NYSE	AJG	Fri, Jun 5, 2015	48.04	48.30	47.67	47.89
5799	NYSE	AJG	Thu, Jun 4, 2015	48.07	48.30	47.78	47.86
5798	NYSE	AJG	Wed, Jun 3, 2015	48.18	48.44	47.86	48.25
5797	NYSE	AJG	Tue, Jun 2, 2015	48.49	48.55	48.24	48.36
5796	NYSE	AJG	Mon, Jun 1, 2015	48.66	48.91	48.22	48.55
5795	NYSE	AJG	Fri, May 29, 2015	48.84	48.85	48.25	48.45
5794	NYSE	AJG	Thu, May 28, 2015	49.08	49.18	48.61	48.80
5793	NYSE	AJG	Wed, May 27, 2015	49.13	49.23	48.82	49.09
5792	NYSE	AJG	Tue, May 26, 2015	49.02	49.20	48.77	49.09
5791	NYSE	AJG	Fri, May 22, 2015	49.09	49.34	49.00	49.22
5790	NYSE	AJG	Thu, May 21, 2015	49.38	49.46	49.11	49.18
5789	NYSE	AJG	Wed, May 20, 2015	48.80	49.59	48.66	49.50
5788	NYSE	AJG	Tue, May 19, 2015	48.50	48.83	48.32	48.70
5787	NYSE	AJG	Mon, May 18, 2015	48.06	48.55	47.98	48.35
5786	NYSE	AJG	Fri, May 15, 2015	48.38	48.47	48.01	48.02
5785	NYSE	AJG	Thu, May 14, 2015	48.55	48.55	48.22	48.36
5784	NYSE	AJG	Wed, May 13, 2015	47.85	48.40	47.55	48.29
5783	NYSE	AJG	Tue, May 12, 2015	47.55	47.96	47.19	47.79
5782	NYSE	AJG	Mon, May 11, 2015	47.68	48.14	47.65	47.83
5781	NYSE	AJG	Fri, May 8, 2015	48.16	48.26	47.85	47.86
5780	NYSE	AJG	Thu, May 7, 2015	47.62	47.89	47.39	47.74
5779	NYSE	AJG	Wed, May 6, 2015	47.19	47.52	46.87	47.50
5778	NYSE	AJG	Tue, May 5, 2015	47.50	47.75	46.85	47.19
5777	NYSE	AJG	Mon, May 4, 2015	47.98	48.11	47.65	47.71
5776	NYSE	AJG	Fri, May 1, 2015	48.01	48.33	47.88	47.92
5775	NYSE	AJG	Thu, Apr 30, 2015	48.43	48.47	47.71	47.83
5774	NYSE	AJG	Wed, Apr 29, 2015	48.34	48.74	48.19	48.55
5773	NYSE	AJG	Tue, Apr 28, 2015	48.45	48.96	48.33	48.67
5772	NYSE	AJG	Mon, Apr 27, 2015	49.06	49.08	48.43	48.53
5771	NYSE	AJG	Fri, Apr 24, 2015	47.58	49.11	47.54	49.06
5770	NYSE	AJG	Thu, Apr 23, 2015	47.48	48.02	47.48	47.76
5769	NYSE	AJG	Wed, Apr 22, 2015	47.66	47.71	47.21	47.71
5768	NYSE	AJG	Tue, Apr 21, 2015	47.98	48.14	47.40	47.66
5767	NYSE	AJG	Mon, Apr 20, 2015	47.75	48.03	47.71	47.91
5766	NYSE	AJG	Fri, Apr 17, 2015	47.72	47.72	47.11	47.66
5765	NYSE	AJG	Thu, Apr 16, 2015	47.77	48.21	47.71	47.98
5764	NYSE	AJG	Wed, Apr 15, 2015	48.00	48.07	47.73	47.78
5763	NYSE	AJG	Tue, Apr 14, 2015	47.62	47.98	47.36	47.94
5762	NYSE	AJG	Mon, Apr 13, 2015	47.69	47.74	47.27	47.71
5761	NYSE	AJG	Fri, Apr 10, 2015	47.32	47.86	47.32	47.65
5760	NYSE	AJG	Thu, Apr 9, 2015	47.21	47.50	46.96	47.37
5759	NYSE	AJG	Wed, Apr 8, 2015	46.84	47.34	46.74	47.34
5758	NYSE	AJG	Tue, Apr 7, 2015	47.18	47.25	46.81	46.83
5757	NYSE	AJG	Mon, Apr 6, 2015	46.50	47.40	46.50	47.13
5756	NYSE	AJG	Thu, Apr 2, 2015	46.60	46.97	46.37	46.86
5755	NYSE	AJG	Wed, Apr 1, 2015	46.75	46.94	46.30	46.73
5754	NYSE	AJG	Tue, Mar 31, 2015	47.12	47.12	46.68	46.75
5753	NYSE	AJG	Mon, Mar 30, 2015	47.11	47.72	47.00	47.41
5752	NYSE	AJG	Fri, Mar 27, 2015	46.56	46.89	46.43	46.80
5751	NYSE	AJG	Thu, Mar 26, 2015	46.24	46.92	46.08	46.63
5750	NYSE	AJG	Wed, Mar 25, 2015	47.22	47.22	46.31	46.31
5749	NYSE	AJG	Tue, Mar 24, 2015	47.39	47.56	47.02	47.06
5748	NYSE	AJG	Mon, Mar 23, 2015	47.77	47.78	47.40	47.40
5747	NYSE	AJG	Fri, Mar 20, 2015	47.68	47.84	47.49	47.64
5746	NYSE	AJG	Thu, Mar 19, 2015	47.51	47.78	47.38	47.59
5745	NYSE	AJG	Wed, Mar 18, 2015	47.30	48.01	47.08	47.74
5744	NYSE	AJG	Tue, Mar 17, 2015	47.34	47.53	47.06	47.48
5743	NYSE	AJG	Mon, Mar 16, 2015	46.70	47.48	46.59	47.44
5742	NYSE	AJG	Fri, Mar 13, 2015	46.98	47.07	46.27	46.50
5741	NYSE	AJG	Thu, Mar 12, 2015	46.41	46.96	46.41	46.92
5740	NYSE	AJG	Wed, Mar 11, 2015	45.82	46.21	45.56	46.17
5739	NYSE	AJG	Tue, Mar 10, 2015	45.77	46.19	45.63	45.64
5738	NYSE	AJG	Mon, Mar 9, 2015	45.85	46.18	45.85	46.08
5737	NYSE	AJG	Fri, Mar 6, 2015	46.38	46.68	45.77	45.81
5736	NYSE	AJG	Thu, Mar 5, 2015	46.50	46.73	46.19	46.46
5735	NYSE	AJG	Wed, Mar 4, 2015	46.60	46.82	46.49	46.54
5734	NYSE	AJG	Tue, Mar 3, 2015	46.80	47.01	46.76	46.81
5733	NYSE	AJG	Mon, Mar 2, 2015	46.75	46.98	46.60	46.95
5732	NYSE	AJG	Fri, Feb 27, 2015	47.27	47.41	46.98	46.99
5731	NYSE	AJG	Thu, Feb 26, 2015	47.35	47.39	47.11	47.32
5730	NYSE	AJG	Wed, Feb 25, 2015	47.48	47.61	47.19	47.28
5729	NYSE	AJG	Tue, Feb 24, 2015	47.72	48.09	47.17	47.60
5728	NYSE	AJG	Mon, Feb 23, 2015	48.43	48.46	47.54	47.87
5727	NYSE	AJG	Fri, Feb 20, 2015	48.40	48.58	48.14	48.55
5726	NYSE	AJG	Thu, Feb 19, 2015	48.25	48.71	48.24	48.50
5725	NYSE	AJG	Wed, Feb 18, 2015	47.95	48.36	47.77	48.34
5724	NYSE	AJG	Tue, Feb 17, 2015	48.07	48.17	47.55	48.00
5723	NYSE	AJG	Fri, Feb 13, 2015	47.16	47.52	46.88	47.50
5722	NYSE	AJG	Thu, Feb 12, 2015	46.99	47.26	46.79	47.23
5721	NYSE	AJG	Wed, Feb 11, 2015	46.04	46.82	46.04	46.82
5720	NYSE	AJG	Tue, Feb 10, 2015	46.00	46.43	45.93	46.24
5719	NYSE	AJG	Mon, Feb 9, 2015	46.11	46.11	45.66	46.00
5718	NYSE	AJG	Fri, Feb 6, 2015	46.46	46.77	46.17	46.32
5717	NYSE	AJG	Thu, Feb 5, 2015	46.21	46.56	46.00	46.45
5716	NYSE	AJG	Wed, Feb 4, 2015	45.90	46.84	45.81	46.32
5715	NYSE	AJG	Tue, Feb 3, 2015	45.20	45.70	44.95	45.63
5714	NYSE	AJG	Mon, Feb 2, 2015	44.50	45.16	44.24	45.16
5713	NYSE	AJG	Fri, Jan 30, 2015	44.98	45.12	44.41	44.43
5712	NYSE	AJG	Thu, Jan 29, 2015	45.02	45.17	44.49	45.09
5711	NYSE	AJG	Wed, Jan 28, 2015	45.55	45.79	44.85	44.93
5710	NYSE	AJG	Tue, Jan 27, 2015	45.41	45.73	45.14	45.32
5709	NYSE	AJG	Mon, Jan 26, 2015	45.58	45.70	45.23	45.70
5708	NYSE	AJG	Fri, Jan 23, 2015	46.15	46.33	45.49	45.51
5707	NYSE	AJG	Thu, Jan 22, 2015	45.64	46.17	45.37	46.17
5706	NYSE	AJG	Wed, Jan 21, 2015	45.52	45.74	45.05	45.34
5705	NYSE	AJG	Tue, Jan 20, 2015	46.20	46.48	45.40	45.58
5704	NYSE	AJG	Fri, Jan 16, 2015	46.16	46.45	45.75	46.18
5703	NYSE	AJG	Thu, Jan 15, 2015	46.96	47.44	46.66	46.70
5702	NYSE	AJG	Wed, Jan 14, 2015	46.84	47.17	46.52	46.98
5701	NYSE	AJG	Tue, Jan 13, 2015	47.51	48.11	46.87	47.31
5700	NYSE	AJG	Mon, Jan 12, 2015	47.16	47.47	46.75	47.08
5699	NYSE	AJG	Fri, Jan 9, 2015	47.84	47.88	47.18	47.23
5698	NYSE	AJG	Thu, Jan 8, 2015	47.30	48.04	47.17	47.88
5697	NYSE	AJG	Wed, Jan 7, 2015	46.87	47.12	46.48	47.06
5696	NYSE	AJG	Tue, Jan 6, 2015	46.67	46.95	46.27	46.61
5695	NYSE	AJG	Mon, Jan 5, 2015	46.67	46.83	46.36	46.70
5694	NYSE	AJG	Fri, Jan 2, 2015	47.25	47.49	46.54	46.98
5693	NYSE	AJG	Wed, Dec 31, 2014	47.95	47.99	47.05	47.08
5692	NYSE	AJG	Tue, Dec 30, 2014	47.47	47.89	47.42	47.84
5691	NYSE	AJG	Mon, Dec 29, 2014	47.39	47.86	47.24	47.51
5690	NYSE	AJG	Fri, Dec 26, 2014	47.68	47.76	47.43	47.48
5689	NYSE	AJG	Wed, Dec 24, 2014	47.51	47.62	47.36	47.45
5688	NYSE	AJG	Tue, Dec 23, 2014	47.86	47.87	47.46	47.48
5687	NYSE	AJG	Mon, Dec 22, 2014	47.57	47.59	47.23	47.59
5686	NYSE	AJG	Fri, Dec 19, 2014	47.48	47.75	47.29	47.42
5685	NYSE	AJG	Thu, Dec 18, 2014	47.37	47.50	47.15	47.43
5684	NYSE	AJG	Wed, Dec 17, 2014	46.44	46.93	46.08	46.91
5683	NYSE	AJG	Tue, Dec 16, 2014	46.45	46.89	46.20	46.28
5682	NYSE	AJG	Mon, Dec 15, 2014	47.16	47.57	46.42	46.57
5681	NYSE	AJG	Fri, Dec 12, 2014	47.41	47.72	47.00	47.02
5680	NYSE	AJG	Thu, Dec 11, 2014	47.87	48.33	47.69	47.80
5679	NYSE	AJG	Wed, Dec 10, 2014	48.22	48.37	47.55	47.61
5678	NYSE	AJG	Tue, Dec 9, 2014	48.09	48.74	47.98	48.47
5677	NYSE	AJG	Mon, Dec 8, 2014	48.66	49.24	48.14	48.84
5676	NYSE	AJG	Fri, Dec 5, 2014	48.70	49.09	48.53	48.63
5675	NYSE	AJG	Thu, Dec 4, 2014	48.11	48.65	48.02	48.65
5674	NYSE	AJG	Wed, Dec 3, 2014	48.01	48.20	47.48	48.15
5673	NYSE	AJG	Tue, Dec 2, 2014	47.68	48.03	47.63	47.98
5672	NYSE	AJG	Mon, Dec 1, 2014	47.84	47.91	47.59	47.63
5671	NYSE	AJG	Fri, Nov 28, 2014	48.23	48.54	47.89	47.95
5670	NYSE	AJG	Wed, Nov 26, 2014	48.12	48.12	47.89	48.04
5669	NYSE	AJG	Tue, Nov 25, 2014	48.09	48.18	47.84	48.06
5668	NYSE	AJG	Mon, Nov 24, 2014	48.03	48.04	47.71	47.97
5667	NYSE	AJG	Fri, Nov 21, 2014	48.16	48.23	47.72	47.85
5666	NYSE	AJG	Thu, Nov 20, 2014	47.46	47.90	47.46	47.81
5665	NYSE	AJG	Wed, Nov 19, 2014	47.71	47.88	47.41	47.73
5664	NYSE	AJG	Tue, Nov 18, 2014	47.84	48.19	47.59	47.81
5663	NYSE	AJG	Mon, Nov 17, 2014	47.74	48.12	47.51	47.92
5662	NYSE	AJG	Fri, Nov 14, 2014	47.86	48.02	47.60	47.74
5661	NYSE	AJG	Thu, Nov 13, 2014	48.03	48.31	48.00	48.30
5660	NYSE	AJG	Wed, Nov 12, 2014	48.03	48.09	47.77	47.90
5659	NYSE	AJG	Tue, Nov 11, 2014	48.32	48.32	47.97	48.18
5658	NYSE	AJG	Mon, Nov 10, 2014	48.00	48.38	47.99	48.26
5657	NYSE	AJG	Fri, Nov 7, 2014	48.13	48.30	47.84	48.10
5656	NYSE	AJG	Thu, Nov 6, 2014	48.19	48.23	47.93	48.08
5655	NYSE	AJG	Wed, Nov 5, 2014	48.10	48.20	47.75	48.18
5654	NYSE	AJG	Tue, Nov 4, 2014	47.86	48.12	47.71	47.91
5653	NYSE	AJG	Mon, Nov 3, 2014	47.90	48.07	47.60	47.93
5652	NYSE	AJG	Fri, Oct 31, 2014	47.50	47.82	47.28	47.70
5651	NYSE	AJG	Thu, Oct 30, 2014	47.28	47.43	46.69	47.06
5650	NYSE	AJG	Wed, Oct 29, 2014	46.19	47.47	46.02	47.41
5649	NYSE	AJG	Tue, Oct 28, 2014	46.21	46.47	45.88	46.25
5648	NYSE	AJG	Mon, Oct 27, 2014	45.68	46.15	45.58	45.97
5647	NYSE	AJG	Fri, Oct 24, 2014	45.43	45.85	45.40	45.80
5646	NYSE	AJG	Thu, Oct 23, 2014	45.66	45.68	45.27	45.37
5645	NYSE	AJG	Wed, Oct 22, 2014	45.42	45.63	45.19	45.30
5644	NYSE	AJG	Tue, Oct 21, 2014	45.00	45.26	44.81	45.26
5643	NYSE	AJG	Mon, Oct 20, 2014	44.46	44.88	44.46	44.88
5642	NYSE	AJG	Fri, Oct 17, 2014	44.27	44.69	43.93	44.62
5641	NYSE	AJG	Thu, Oct 16, 2014	43.48	44.02	43.36	43.89
5640	NYSE	AJG	Wed, Oct 15, 2014	43.79	44.56	43.44	44.14
5639	NYSE	AJG	Tue, Oct 14, 2014	44.43	44.59	44.10	44.30
5638	NYSE	AJG	Mon, Oct 13, 2014	44.77	45.01	44.03	44.17
5637	NYSE	AJG	Fri, Oct 10, 2014	44.87	45.19	44.39	44.81
5636	NYSE	AJG	Thu, Oct 9, 2014	45.16	45.37	44.69	44.82
5635	NYSE	AJG	Wed, Oct 8, 2014	44.90	45.34	44.65	45.33
5634	NYSE	AJG	Tue, Oct 7, 2014	45.48	45.64	44.94	44.95
5633	NYSE	AJG	Mon, Oct 6, 2014	45.67	45.87	45.29	45.76
5632	NYSE	AJG	Fri, Oct 3, 2014	45.11	45.62	44.98	45.48
5631	NYSE	AJG	Thu, Oct 2, 2014	44.76	44.99	44.45	44.76
5630	NYSE	AJG	Wed, Oct 1, 2014	45.36	45.36	44.65	44.82
5629	NYSE	AJG	Tue, Sep 30, 2014	45.10	45.47	45.00	45.36
5628	NYSE	AJG	Mon, Sep 29, 2014	45.09	45.25	44.86	45.07
5627	NYSE	AJG	Fri, Sep 26, 2014	44.95	45.49	44.86	45.45
5626	NYSE	AJG	Thu, Sep 25, 2014	45.32	45.32	44.76	44.76
5625	NYSE	AJG	Wed, Sep 24, 2014	44.87	45.50	44.68	45.46
5624	NYSE	AJG	Tue, Sep 23, 2014	44.58	45.02	44.47	44.78
5623	NYSE	AJG	Mon, Sep 22, 2014	45.11	45.12	44.69	44.79
5622	NYSE	AJG	Fri, Sep 19, 2014	45.32	45.64	44.91	45.20
5621	NYSE	AJG	Thu, Sep 18, 2014	45.68	45.80	45.44	45.46
5620	NYSE	AJG	Wed, Sep 17, 2014	45.60	45.70	45.32	45.51
5619	NYSE	AJG	Tue, Sep 16, 2014	45.45	45.66	45.03	45.43
5618	NYSE	AJG	Mon, Sep 15, 2014	45.76	45.81	45.40	45.57
5617	NYSE	AJG	Fri, Sep 12, 2014	45.92	46.00	45.58	45.73
5616	NYSE	AJG	Thu, Sep 11, 2014	45.96	46.19	45.87	46.03
5615	NYSE	AJG	Wed, Sep 10, 2014	46.16	46.39	45.87	46.22
5614	NYSE	AJG	Tue, Sep 9, 2014	46.45	46.47	45.94	46.06
5613	NYSE	AJG	Mon, Sep 8, 2014	46.24	46.56	45.97	46.56
5612	NYSE	AJG	Fri, Sep 5, 2014	46.47	46.78	46.15	46.30
5611	NYSE	AJG	Thu, Sep 4, 2014	46.69	46.89	46.36	46.46
5610	NYSE	AJG	Wed, Sep 3, 2014	46.94	46.94	46.57	46.68
5609	NYSE	AJG	Tue, Sep 2, 2014	47.34	47.95	46.98	47.07
5608	NYSE	AJG	Fri, Aug 29, 2014	47.24	47.38	46.93	47.23
5607	NYSE	AJG	Thu, Aug 28, 2014	46.97	47.27	46.86	47.09
5606	NYSE	AJG	Wed, Aug 27, 2014	47.09	47.27	47.06	47.13
5605	NYSE	AJG	Tue, Aug 26, 2014	47.08	47.31	47.04	47.12
5604	NYSE	AJG	Mon, Aug 25, 2014	47.00	47.22	46.78	46.99
5603	NYSE	AJG	Fri, Aug 22, 2014	46.66	47.00	46.53	46.75
5602	NYSE	AJG	Thu, Aug 21, 2014	46.29	46.72	46.25	46.69
5601	NYSE	AJG	Wed, Aug 20, 2014	46.20	46.44	46.18	46.35
5600	NYSE	AJG	Tue, Aug 19, 2014	46.32	46.49	46.22	46.26
5599	NYSE	AJG	Mon, Aug 18, 2014	45.86	46.36	45.71	46.30
5598	NYSE	AJG	Fri, Aug 15, 2014	46.06	46.08	45.40	45.62
5597	NYSE	AJG	Thu, Aug 14, 2014	45.61	45.85	45.61	45.81
5596	NYSE	AJG	Wed, Aug 13, 2014	45.38	45.64	45.21	45.61
5595	NYSE	AJG	Tue, Aug 12, 2014	45.10	45.47	45.01	45.18
5594	NYSE	AJG	Mon, Aug 11, 2014	45.05	45.34	44.99	45.14
5593	NYSE	AJG	Fri, Aug 8, 2014	44.94	44.98	44.74	44.97
5592	NYSE	AJG	Thu, Aug 7, 2014	44.82	45.16	44.80	44.94
5591	NYSE	AJG	Wed, Aug 6, 2014	44.22	44.88	44.22	44.83
5590	NYSE	AJG	Tue, Aug 5, 2014	44.72	44.83	44.22	44.35
5589	NYSE	AJG	Mon, Aug 4, 2014	45.22	45.22	44.64	44.78
5588	NYSE	AJG	Fri, Aug 1, 2014	44.90	45.24	44.56	44.71
5587	NYSE	AJG	Thu, Jul 31, 2014	45.59	45.86	44.98	45.00
5586	NYSE	AJG	Wed, Jul 30, 2014	45.50	46.48	45.30	45.85
5585	NYSE	AJG	Tue, Jul 29, 2014	45.79	46.09	45.10	45.10
5584	NYSE	AJG	Mon, Jul 28, 2014	45.60	45.90	45.35	45.82
5583	NYSE	AJG	Fri, Jul 25, 2014	46.51	46.59	45.62	45.64
5582	NYSE	AJG	Thu, Jul 24, 2014	46.68	46.92	46.61	46.64
5581	NYSE	AJG	Wed, Jul 23, 2014	46.61	46.76	46.38	46.65
5580	NYSE	AJG	Tue, Jul 22, 2014	46.35	46.70	46.33	46.46
5579	NYSE	AJG	Mon, Jul 21, 2014	46.38	46.39	46.12	46.24
5578	NYSE	AJG	Fri, Jul 18, 2014	46.27	46.55	46.06	46.44
5577	NYSE	AJG	Thu, Jul 17, 2014	46.27	46.57	45.97	46.06
5576	NYSE	AJG	Wed, Jul 16, 2014	46.70	46.76	46.15	46.27
5575	NYSE	AJG	Tue, Jul 15, 2014	46.48	46.71	46.31	46.53
5574	NYSE	AJG	Mon, Jul 14, 2014	46.90	46.98	46.48	46.61
5573	NYSE	AJG	Fri, Jul 11, 2014	46.41	46.88	46.41	46.78
5572	NYSE	AJG	Thu, Jul 10, 2014	46.14	46.75	46.04	46.58
5571	NYSE	AJG	Wed, Jul 9, 2014	46.37	46.72	46.36	46.69
5570	NYSE	AJG	Tue, Jul 8, 2014	46.45	46.54	46.19	46.35
5569	NYSE	AJG	Mon, Jul 7, 2014	46.62	46.73	46.38	46.52
5568	NYSE	AJG	Thu, Jul 3, 2014	46.71	46.86	46.50	46.77
5567	NYSE	AJG	Wed, Jul 2, 2014	47.09	47.25	46.50	46.60
5566	NYSE	AJG	Tue, Jul 1, 2014	46.56	47.24	46.49	47.21
5565	NYSE	AJG	Mon, Jun 30, 2014	46.43	46.62	46.31	46.60
5564	NYSE	AJG	Fri, Jun 27, 2014	46.25	46.69	46.04	46.40
5563	NYSE	AJG	Thu, Jun 26, 2014	46.82	46.82	46.05	46.36
5562	NYSE	AJG	Wed, Jun 25, 2014	46.62	47.06	46.53	46.75
5561	NYSE	AJG	Tue, Jun 24, 2014	46.40	47.03	46.35	46.67
5560	NYSE	AJG	Mon, Jun 23, 2014	46.49	46.67	46.29	46.48
5559	NYSE	AJG	Fri, Jun 20, 2014	46.14	46.61	46.06	46.40
5558	NYSE	AJG	Thu, Jun 19, 2014	46.45	46.46	46.14	46.26
5557	NYSE	AJG	Wed, Jun 18, 2014	45.92	46.50	45.79	46.38
5556	NYSE	AJG	Tue, Jun 17, 2014	45.57	46.09	45.30	45.95
5555	NYSE	AJG	Mon, Jun 16, 2014	45.48	45.67	45.24	45.56
5554	NYSE	AJG	Fri, Jun 13, 2014	45.70	45.92	45.33	45.44
5553	NYSE	AJG	Thu, Jun 12, 2014	45.79	45.80	45.47	45.70
5552	NYSE	AJG	Wed, Jun 11, 2014	45.52	45.97	45.50	45.91
5551	NYSE	AJG	Tue, Jun 10, 2014	45.84	45.99	45.56	45.65
5550	NYSE	AJG	Mon, Jun 9, 2014	45.97	46.19	45.77	45.88
5549	NYSE	AJG	Fri, Jun 6, 2014	45.97	46.22	45.77	45.93
5548	NYSE	AJG	Thu, Jun 5, 2014	46.17	46.41	45.88	45.89
5547	NYSE	AJG	Wed, Jun 4, 2014	45.68	46.27	45.68	46.22
5546	NYSE	AJG	Tue, Jun 3, 2014	46.11	46.31	45.89	46.04
5545	NYSE	AJG	Mon, Jun 2, 2014	45.93	46.24	45.76	46.16
5544	NYSE	AJG	Fri, May 30, 2014	45.95	45.98	45.71	45.83
5543	NYSE	AJG	Thu, May 29, 2014	47.68	47.68	45.76	45.96
5542	NYSE	AJG	Wed, May 28, 2014	46.10	46.18	45.82	45.87
5541	NYSE	AJG	Tue, May 27, 2014	46.09	46.20	45.91	46.10
5540	NYSE	AJG	Fri, May 23, 2014	45.91	46.08	45.83	45.95
5539	NYSE	AJG	Thu, May 22, 2014	45.89	46.32	45.82	45.89
5538	NYSE	AJG	Wed, May 21, 2014	45.28	45.91	45.14	45.85
5537	NYSE	AJG	Tue, May 20, 2014	45.48	45.97	45.24	45.40
5536	NYSE	AJG	Mon, May 19, 2014	45.30	45.48	45.12	45.30
5535	NYSE	AJG	Fri, May 16, 2014	45.00	45.51	44.86	45.33
5534	NYSE	AJG	Thu, May 15, 2014	44.99	45.03	44.52	44.95
5533	NYSE	AJG	Wed, May 14, 2014	45.60	45.60	45.08	45.18
5532	NYSE	AJG	Tue, May 13, 2014	45.88	45.98	45.62	45.64
5531	NYSE	AJG	Mon, May 12, 2014	45.62	46.00	45.45	45.86
5530	NYSE	AJG	Fri, May 9, 2014	44.98	45.44	44.86	45.42
5529	NYSE	AJG	Thu, May 8, 2014	44.64	45.30	44.58	45.04
5528	NYSE	AJG	Wed, May 7, 2014	44.40	44.71	44.18	44.64
5527	NYSE	AJG	Tue, May 6, 2014	44.64	44.70	44.33	44.37
5526	NYSE	AJG	Mon, May 5, 2014	44.53	45.00	44.14	44.75
5525	NYSE	AJG	Fri, May 2, 2014	45.03	45.24	44.55	44.65
5524	NYSE	AJG	Thu, May 1, 2014	45.11	45.50	44.83	45.08
5523	NYSE	AJG	Wed, Apr 30, 2014	44.48	45.13	44.28	45.02
5522	NYSE	AJG	Tue, Apr 29, 2014	44.65	44.94	44.46	44.56
5521	NYSE	AJG	Mon, Apr 28, 2014	44.74	45.02	44.23	44.64
5520	NYSE	AJG	Fri, Apr 25, 2014	44.53	44.64	44.14	44.48
5519	NYSE	AJG	Thu, Apr 24, 2014	45.04	45.20	44.52	44.67
5518	NYSE	AJG	Wed, Apr 23, 2014	45.05	45.25	44.84	44.95
5517	NYSE	AJG	Tue, Apr 22, 2014	45.33	45.48	45.00	45.04
5516	NYSE	AJG	Mon, Apr 21, 2014	45.13	45.38	44.75	45.19
5515	NYSE	AJG	Thu, Apr 17, 2014	45.29	45.29	44.97	45.17
5514	NYSE	AJG	Wed, Apr 16, 2014	45.29	45.40	44.86	45.27
5513	NYSE	AJG	Tue, Apr 15, 2014	45.01	45.27	44.08	45.02
5512	NYSE	AJG	Mon, Apr 14, 2014	44.70	44.90	44.34	44.74
5511	NYSE	AJG	Fri, Apr 11, 2014	43.29	44.88	43.26	44.38
5510	NYSE	AJG	Thu, Apr 10, 2014	44.39	44.51	43.30	43.66
5509	NYSE	AJG	Wed, Apr 9, 2014	43.53	44.58	42.97	44.28
5508	NYSE	AJG	Tue, Apr 8, 2014	44.71	44.90	43.50	43.59
5507	NYSE	AJG	Mon, Apr 7, 2014	46.63	46.77	44.45	44.69
5506	NYSE	AJG	Fri, Apr 4, 2014	48.10	48.14	46.73	46.84
5505	NYSE	AJG	Thu, Apr 3, 2014	48.24	48.38	47.93	48.00
5504	NYSE	AJG	Wed, Apr 2, 2014	48.07	48.33	47.85	48.21
5503	NYSE	AJG	Tue, Apr 1, 2014	47.57	47.89	47.34	47.89
5502	NYSE	AJG	Mon, Mar 31, 2014	47.29	47.63	47.11	47.58
5501	NYSE	AJG	Fri, Mar 28, 2014	46.78	47.16	46.68	46.88
5500	NYSE	AJG	Thu, Mar 27, 2014	49.38	49.38	46.54	46.70
5499	NYSE	AJG	Wed, Mar 26, 2014	47.37	47.49	47.00	47.03
5498	NYSE	AJG	Tue, Mar 25, 2014	47.20	47.65	46.92	47.12
5497	NYSE	AJG	Mon, Mar 24, 2014	47.30	47.56	46.98	47.10
5496	NYSE	AJG	Fri, Mar 21, 2014	47.37	47.76	46.98	47.05
5495	NYSE	AJG	Thu, Mar 20, 2014	46.67	47.01	46.53	47.01
5494	NYSE	AJG	Wed, Mar 19, 2014	47.03	47.21	46.53	46.75
5493	NYSE	AJG	Tue, Mar 18, 2014	47.08	47.26	46.92	47.21
5492	NYSE	AJG	Mon, Mar 17, 2014	46.58	47.10	46.51	46.98
5491	NYSE	AJG	Fri, Mar 14, 2014	46.35	46.82	46.35	46.45
5490	NYSE	AJG	Thu, Mar 13, 2014	46.97	46.97	46.23	46.36
5489	NYSE	AJG	Wed, Mar 12, 2014	46.75	47.07	46.70	46.87
5488	NYSE	AJG	Tue, Mar 11, 2014	47.31	47.43	46.92	46.99
5487	NYSE	AJG	Mon, Mar 10, 2014	46.98	47.31	46.92	47.26
5486	NYSE	AJG	Fri, Mar 7, 2014	47.41	47.52	46.92	47.04
5485	NYSE	AJG	Thu, Mar 6, 2014	46.96	47.28	46.72	47.22
5484	NYSE	AJG	Wed, Mar 5, 2014	46.88	46.93	46.61	46.84
5483	NYSE	AJG	Tue, Mar 4, 2014	46.50	46.96	46.25	46.93
5482	NYSE	AJG	Mon, Mar 3, 2014	45.78	46.16	45.53	46.11
5481	NYSE	AJG	Fri, Feb 28, 2014	45.64	46.29	45.64	46.20
5480	NYSE	AJG	Thu, Feb 27, 2014	45.63	45.92	45.31	45.75
5479	NYSE	AJG	Wed, Feb 26, 2014	45.75	45.95	45.46	45.65
5478	NYSE	AJG	Tue, Feb 25, 2014	45.48	45.80	45.26	45.62
5477	NYSE	AJG	Mon, Feb 24, 2014	45.83	46.05	45.46	45.46
5476	NYSE	AJG	Fri, Feb 21, 2014	46.03	46.22	45.76	45.83
5475	NYSE	AJG	Thu, Feb 20, 2014	45.58	46.13	45.47	46.06
5474	NYSE	AJG	Wed, Feb 19, 2014	45.59	45.90	45.49	45.61
5473	NYSE	AJG	Tue, Feb 18, 2014	45.56	46.02	45.33	45.77
5472	NYSE	AJG	Fri, Feb 14, 2014	45.54	45.76	45.30	45.61
5471	NYSE	AJG	Thu, Feb 13, 2014	45.00	45.64	44.97	45.61
5470	NYSE	AJG	Wed, Feb 12, 2014	45.66	45.80	45.14	45.26
5469	NYSE	AJG	Tue, Feb 11, 2014	45.25	45.90	45.15	45.69
5468	NYSE	AJG	Mon, Feb 10, 2014	45.25	45.38	45.05	45.25
5467	NYSE	AJG	Fri, Feb 7, 2014	44.75	45.34	44.70	45.32
5466	NYSE	AJG	Thu, Feb 6, 2014	44.84	45.05	44.53	44.58
5465	NYSE	AJG	Wed, Feb 5, 2014	44.40	44.86	44.21	44.74
5464	NYSE	AJG	Tue, Feb 4, 2014	44.45	44.66	44.02	44.48
5463	NYSE	AJG	Mon, Feb 3, 2014	46.08	46.32	44.37	44.38
5462	NYSE	AJG	Fri, Jan 31, 2014	46.06	46.47	45.58	46.23
5461	NYSE	AJG	Thu, Jan 30, 2014	47.26	47.26	46.32	46.55
5460	NYSE	AJG	Wed, Jan 29, 2014	45.00	47.33	44.65	47.00
5459	NYSE	AJG	Tue, Jan 28, 2014	47.02	47.55	46.83	47.44
5458	NYSE	AJG	Mon, Jan 27, 2014	47.28	47.40	46.45	46.46
5457	NYSE	AJG	Fri, Jan 24, 2014	48.33	48.42	47.25	47.25
5456	NYSE	AJG	Thu, Jan 23, 2014	49.23	49.32	48.34	48.44
5455	NYSE	AJG	Wed, Jan 22, 2014	49.03	49.46	48.91	49.39
5454	NYSE	AJG	Tue, Jan 21, 2014	48.87	49.06	48.51	49.01
5453	NYSE	AJG	Fri, Jan 17, 2014	48.77	48.84	48.40	48.51
5452	NYSE	AJG	Thu, Jan 16, 2014	48.56	48.79	48.42	48.78
5451	NYSE	AJG	Wed, Jan 15, 2014	48.34	48.72	48.18	48.71
5450	NYSE	AJG	Tue, Jan 14, 2014	47.81	48.36	47.66	48.34
5449	NYSE	AJG	Mon, Jan 13, 2014	47.84	48.01	47.44	47.67
5448	NYSE	AJG	Fri, Jan 10, 2014	48.07	48.41	47.43	48.06
5447	NYSE	AJG	Thu, Jan 9, 2014	47.27	47.98	47.22	47.98
5446	NYSE	AJG	Wed, Jan 8, 2014	47.27	47.27	46.77	47.20
5445	NYSE	AJG	Tue, Jan 7, 2014	46.69	47.40	46.69	47.35
5444	NYSE	AJG	Mon, Jan 6, 2014	46.29	46.41	45.89	46.12
5443	NYSE	AJG	Fri, Jan 3, 2014	46.11	46.34	46.05	46.16
5442	NYSE	AJG	Thu, Jan 2, 2014	46.67	46.89	46.09	46.15
5441	NYSE	AJG	Tue, Dec 31, 2013	46.70	47.04	46.70	46.93
5440	NYSE	AJG	Mon, Dec 30, 2013	46.48	46.83	46.39	46.67
5439	NYSE	AJG	Fri, Dec 27, 2013	46.32	46.49	46.21	46.37
5438	NYSE	AJG	Thu, Dec 26, 2013	46.25	46.49	46.12	46.17
5437	NYSE	AJG	Tue, Dec 24, 2013	46.11	46.52	45.94	46.19
5436	NYSE	AJG	Mon, Dec 23, 2013	46.27	46.37	46.04	46.11
5435	NYSE	AJG	Fri, Dec 20, 2013	45.91	46.11	45.76	45.99
5434	NYSE	AJG	Thu, Dec 19, 2013	45.84	46.37	45.81	46.01
5433	NYSE	AJG	Wed, Dec 18, 2013	45.62	45.90	45.49	45.85
5432	NYSE	AJG	Tue, Dec 17, 2013	45.80	45.97	45.50	45.53
5431	NYSE	AJG	Mon, Dec 16, 2013	45.95	46.09	45.85	45.90
5430	NYSE	AJG	Fri, Dec 13, 2013	46.00	46.10	45.67	45.80
5429	NYSE	AJG	Thu, Dec 12, 2013	45.92	46.11	45.85	45.92
5428	NYSE	AJG	Wed, Dec 11, 2013	46.66	47.04	45.97	45.99
5427	NYSE	AJG	Tue, Dec 10, 2013	46.84	47.04	46.72	46.75
5426	NYSE	AJG	Mon, Dec 9, 2013	46.81	47.07	46.75	46.98
5425	NYSE	AJG	Fri, Dec 6, 2013	46.47	46.81	46.16	46.74
5424	NYSE	AJG	Thu, Dec 5, 2013	45.49	46.11	45.43	46.09
5423	NYSE	AJG	Wed, Dec 4, 2013	45.53	45.68	44.84	45.64
5422	NYSE	AJG	Tue, Dec 3, 2013	46.14	46.24	45.45	45.59
5421	NYSE	AJG	Mon, Dec 2, 2013	46.38	46.50	45.75	46.26
5420	NYSE	AJG	Fri, Nov 29, 2013	47.10	47.16	46.51	46.54
5419	NYSE	AJG	Wed, Nov 27, 2013	46.97	47.17	46.62	47.06
5418	NYSE	AJG	Tue, Nov 26, 2013	47.33	47.43	46.89	46.92
5417	NYSE	AJG	Mon, Nov 25, 2013	47.74	47.94	47.22	47.36
5416	NYSE	AJG	Fri, Nov 22, 2013	47.52	47.76	47.26	47.70
5415	NYSE	AJG	Thu, Nov 21, 2013	47.42	47.77	47.27	47.45
5414	NYSE	AJG	Wed, Nov 20, 2013	47.29	47.62	47.13	47.42
5413	NYSE	AJG	Tue, Nov 19, 2013	47.56	47.80	47.22	47.24
5412	NYSE	AJG	Mon, Nov 18, 2013	48.08	48.20	47.48	47.59
5411	NYSE	AJG	Fri, Nov 15, 2013	48.14	48.45	47.66	48.01
5410	NYSE	AJG	Thu, Nov 14, 2013	47.77	48.49	47.68	48.11
5409	NYSE	AJG	Wed, Nov 13, 2013	47.11	47.67	47.01	47.66
5408	NYSE	AJG	Tue, Nov 12, 2013	47.48	47.60	47.16	47.45
5407	NYSE	AJG	Mon, Nov 11, 2013	47.06	47.55	47.06	47.55
5406	NYSE	AJG	Fri, Nov 8, 2013	46.77	47.13	46.73	47.01
5405	NYSE	AJG	Thu, Nov 7, 2013	47.42	47.56	46.74	46.77
5404	NYSE	AJG	Wed, Nov 6, 2013	47.20	47.40	47.00	47.35
5403	NYSE	AJG	Tue, Nov 5, 2013	47.15	47.24	47.01	47.07
5402	NYSE	AJG	Mon, Nov 4, 2013	47.25	47.40	47.07	47.28
5401	NYSE	AJG	Fri, Nov 1, 2013	47.48	47.60	47.00	47.22
5400	NYSE	AJG	Thu, Oct 31, 2013	47.27	47.81	46.96	47.45
5399	NYSE	AJG	Wed, Oct 30, 2013	47.40	48.09	46.22	47.50
5398	NYSE	AJG	Tue, Oct 29, 2013	47.69	47.77	47.25	47.50
5397	NYSE	AJG	Mon, Oct 28, 2013	47.68	47.76	47.31	47.40
5396	NYSE	AJG	Fri, Oct 25, 2013	47.67	47.94	47.05	47.70
5395	NYSE	AJG	Thu, Oct 24, 2013	47.76	48.11	47.57	47.67
5394	NYSE	AJG	Wed, Oct 23, 2013	47.51	47.82	47.40	47.75
5393	NYSE	AJG	Tue, Oct 22, 2013	47.10	47.68	46.92	47.62
5392	NYSE	AJG	Mon, Oct 21, 2013	46.92	47.04	46.80	46.97
5391	NYSE	AJG	Fri, Oct 18, 2013	46.90	47.03	46.62	47.01
5390	NYSE	AJG	Thu, Oct 17, 2013	45.84	46.72	45.84	46.64
5389	NYSE	AJG	Wed, Oct 16, 2013	45.61	46.07	45.50	45.98
5388	NYSE	AJG	Tue, Oct 15, 2013	45.64	45.85	45.25	45.37
5387	NYSE	AJG	Mon, Oct 14, 2013	44.95	45.77	44.86	45.64
5386	NYSE	AJG	Fri, Oct 11, 2013	44.60	45.20	44.60	45.17
5385	NYSE	AJG	Thu, Oct 10, 2013	44.30	44.79	44.21	44.74
5384	NYSE	AJG	Wed, Oct 9, 2013	43.85	44.16	43.58	43.93
5383	NYSE	AJG	Tue, Oct 8, 2013	43.74	44.05	43.69	43.83
5382	NYSE	AJG	Mon, Oct 7, 2013	43.81	44.07	43.58	43.81
5381	NYSE	AJG	Fri, Oct 4, 2013	43.85	44.25	43.70	44.10
5380	NYSE	AJG	Thu, Oct 3, 2013	44.11	44.16	43.57	43.81
5379	NYSE	AJG	Wed, Oct 2, 2013	44.14	44.33	43.75	44.30
5378	NYSE	AJG	Tue, Oct 1, 2013	43.68	44.32	43.61	44.28
5377	NYSE	AJG	Mon, Sep 30, 2013	43.36	43.92	43.36	43.65
5376	NYSE	AJG	Fri, Sep 27, 2013	44.01	44.11	43.80	43.93
5375	NYSE	AJG	Thu, Sep 26, 2013	44.30	44.50	44.06	44.19
5374	NYSE	AJG	Wed, Sep 25, 2013	44.40	44.50	44.12	44.28
5373	NYSE	AJG	Tue, Sep 24, 2013	43.93	44.42	43.86	44.30
5372	NYSE	AJG	Mon, Sep 23, 2013	44.43	44.48	43.90	43.96
5371	NYSE	AJG	Fri, Sep 20, 2013	44.41	44.65	44.33	44.43
5370	NYSE	AJG	Thu, Sep 19, 2013	44.75	44.79	44.28	44.30
5369	NYSE	AJG	Wed, Sep 18, 2013	44.21	44.74	43.99	44.65
5368	NYSE	AJG	Tue, Sep 17, 2013	44.01	44.44	43.91	44.29
5367	NYSE	AJG	Mon, Sep 16, 2013	44.29	44.29	43.90	44.02
5366	NYSE	AJG	Fri, Sep 13, 2013	44.27	44.30	43.56	43.66
5365	NYSE	AJG	Thu, Sep 12, 2013	44.25	44.46	44.05	44.14
5364	NYSE	AJG	Wed, Sep 11, 2013	44.20	44.41	44.04	44.35
5363	NYSE	AJG	Tue, Sep 10, 2013	43.96	44.28	43.93	44.20
5362	NYSE	AJG	Mon, Sep 9, 2013	42.94	43.89	42.93	43.89
5361	NYSE	AJG	Fri, Sep 6, 2013	42.96	43.37	42.39	43.05
5360	NYSE	AJG	Thu, Sep 5, 2013	42.82	42.97	42.58	42.92
5359	NYSE	AJG	Wed, Sep 4, 2013	41.76	42.82	41.58	42.72
5358	NYSE	AJG	Tue, Sep 3, 2013	41.97	42.16	41.11	41.40
5357	NYSE	AJG	Fri, Aug 30, 2013	41.86	41.86	41.19	41.34
5356	NYSE	AJG	Thu, Aug 29, 2013	41.66	42.41	41.66	42.10
5355	NYSE	AJG	Wed, Aug 28, 2013	41.95	42.16	41.65	41.75
5354	NYSE	AJG	Tue, Aug 27, 2013	42.23	42.58	41.80	42.01
5353	NYSE	AJG	Mon, Aug 26, 2013	43.16	43.28	42.57	42.57
5352	NYSE	AJG	Fri, Aug 23, 2013	43.03	43.13	42.78	43.13
5351	NYSE	AJG	Thu, Aug 22, 2013	42.85	42.98	42.52	42.81
5350	NYSE	AJG	Wed, Aug 21, 2013	43.19	43.33	42.65	42.78
5349	NYSE	AJG	Tue, Aug 20, 2013	42.88	43.52	42.67	43.36
5348	NYSE	AJG	Mon, Aug 19, 2013	42.90	42.98	42.63	42.89
5347	NYSE	AJG	Fri, Aug 16, 2013	42.84	43.25	42.74	42.95
5346	NYSE	AJG	Thu, Aug 15, 2013	43.62	43.83	43.00	43.09
5345	NYSE	AJG	Wed, Aug 14, 2013	44.24	44.47	43.67	44.10
5344	NYSE	AJG	Tue, Aug 13, 2013	44.26	44.56	44.08	44.38
5343	NYSE	AJG	Mon, Aug 12, 2013	43.87	44.30	43.69	43.74
5342	NYSE	AJG	Fri, Aug 9, 2013	43.97	44.28	43.97	44.06
5341	NYSE	AJG	Thu, Aug 8, 2013	44.25	44.49	43.97	44.25
5340	NYSE	AJG	Wed, Aug 7, 2013	44.43	44.45	44.13	44.23
5339	NYSE	AJG	Tue, Aug 6, 2013	44.66	44.73	44.41	44.48
5338	NYSE	AJG	Mon, Aug 5, 2013	45.11	45.39	44.63	44.70
5337	NYSE	AJG	Fri, Aug 2, 2013	44.59	45.22	44.44	45.16
5336	NYSE	AJG	Thu, Aug 1, 2013	44.85	45.68	44.33	44.82
5335	NYSE	AJG	Wed, Jul 31, 2013	44.25	45.30	44.20	44.38
5334	NYSE	AJG	Tue, Jul 30, 2013	43.69	44.03	43.50	43.76
5333	NYSE	AJG	Mon, Jul 29, 2013	43.72	43.91	43.52	43.65
5332	NYSE	AJG	Fri, Jul 26, 2013	43.90	43.94	43.44	43.76
5331	NYSE	AJG	Thu, Jul 25, 2013	43.99	44.35	43.84	43.99
5330	NYSE	AJG	Wed, Jul 24, 2013	44.82	44.89	43.94	43.96
5329	NYSE	AJG	Tue, Jul 23, 2013	45.21	45.39	44.64	44.66
5328	NYSE	AJG	Mon, Jul 22, 2013	44.96	45.13	44.81	45.12
5327	NYSE	AJG	Fri, Jul 19, 2013	45.01	45.16	44.81	44.98
5326	NYSE	AJG	Thu, Jul 18, 2013	44.65	45.21	44.65	44.94
5325	NYSE	AJG	Wed, Jul 17, 2013	44.88	44.92	44.50	44.58
5324	NYSE	AJG	Tue, Jul 16, 2013	45.58	45.77	44.69	44.72
5323	NYSE	AJG	Mon, Jul 15, 2013	45.50	45.89	45.04	45.35
5322	NYSE	AJG	Fri, Jul 12, 2013	45.25	45.57	45.14	45.53
5321	NYSE	AJG	Thu, Jul 11, 2013	45.00	45.36	44.88	45.33
5320	NYSE	AJG	Wed, Jul 10, 2013	44.50	44.67	44.20	44.62
5319	NYSE	AJG	Tue, Jul 9, 2013	44.72	44.91	44.47	44.49
5318	NYSE	AJG	Mon, Jul 8, 2013	44.52	44.75	44.40	44.54
5317	NYSE	AJG	Fri, Jul 5, 2013	44.21	44.34	43.99	44.31
5316	NYSE	AJG	Wed, Jul 3, 2013	44.03	44.17	43.66	43.98
5315	NYSE	AJG	Tue, Jul 2, 2013	44.20	44.64	43.85	44.11
5314	NYSE	AJG	Mon, Jul 1, 2013	43.89	44.43	43.80	44.25
5313	NYSE	AJG	Fri, Jun 28, 2013	43.86	44.05	43.62	43.69
5312	NYSE	AJG	Thu, Jun 27, 2013	43.37	44.03	43.23	43.87
5311	NYSE	AJG	Wed, Jun 26, 2013	43.32	43.44	42.89	43.19
5310	NYSE	AJG	Tue, Jun 25, 2013	42.99	43.08	42.62	42.96
5309	NYSE	AJG	Mon, Jun 24, 2013	42.70	42.94	42.34	42.68
5308	NYSE	AJG	Fri, Jun 21, 2013	42.76	43.30	42.74	43.10
5307	NYSE	AJG	Thu, Jun 20, 2013	43.53	43.64	42.68	42.70
5306	NYSE	AJG	Wed, Jun 19, 2013	44.67	44.91	43.84	43.85
5305	NYSE	AJG	Tue, Jun 18, 2013	45.00	45.49	44.76	45.36
5304	NYSE	AJG	Mon, Jun 17, 2013	44.55	44.95	44.55	44.85
5303	NYSE	AJG	Fri, Jun 14, 2013	44.28	44.49	44.13	44.35
5302	NYSE	AJG	Thu, Jun 13, 2013	43.44	44.43	43.12	44.37
5301	NYSE	AJG	Wed, Jun 12, 2013	43.95	44.06	43.46	43.48
5300	NYSE	AJG	Tue, Jun 11, 2013	43.79	43.94	43.49	43.78
5299	NYSE	AJG	Mon, Jun 10, 2013	43.83	43.93	43.48	43.71
5298	NYSE	AJG	Fri, Jun 7, 2013	43.38	43.86	43.18	43.77
5297	NYSE	AJG	Thu, Jun 6, 2013	42.56	43.16	42.50	43.16
5296	NYSE	AJG	Wed, Jun 5, 2013	42.72	42.99	42.42	42.59
5295	NYSE	AJG	Tue, Jun 4, 2013	43.21	43.51	42.73	42.94
5294	NYSE	AJG	Mon, Jun 3, 2013	43.75	43.75	42.89	43.12
5293	NYSE	AJG	Fri, May 31, 2013	44.46	44.50	43.67	43.68
5292	NYSE	AJG	Thu, May 30, 2013	44.56	44.96	44.49	44.82
5291	NYSE	AJG	Wed, May 29, 2013	44.62	44.67	44.19	44.46
5290	NYSE	AJG	Tue, May 28, 2013	44.80	45.15	44.65	44.81
5289	NYSE	AJG	Fri, May 24, 2013	44.46	44.58	44.02	44.48
5288	NYSE	AJG	Thu, May 23, 2013	44.64	44.77	44.32	44.66
5287	NYSE	AJG	Wed, May 22, 2013	45.26	45.62	44.52	44.79
5286	NYSE	AJG	Tue, May 21, 2013	45.41	45.56	45.13	45.21
5285	NYSE	AJG	Mon, May 20, 2013	45.45	45.60	45.21	45.32
5284	NYSE	AJG	Fri, May 17, 2013	45.61	45.70	45.26	45.52
5283	NYSE	AJG	Thu, May 16, 2013	45.56	45.87	45.46	45.55
5282	NYSE	AJG	Wed, May 15, 2013	45.20	45.69	45.04	45.58
5281	NYSE	AJG	Tue, May 14, 2013	44.67	45.24	44.65	45.20
5280	NYSE	AJG	Mon, May 13, 2013	44.35	44.77	44.29	44.75
5279	NYSE	AJG	Fri, May 10, 2013	44.47	44.59	44.29	44.35
5278	NYSE	AJG	Thu, May 9, 2013	44.42	44.64	44.27	44.35
5277	NYSE	AJG	Wed, May 8, 2013	43.99	44.35	43.90	44.35
5276	NYSE	AJG	Tue, May 7, 2013	44.00	44.01	43.82	43.99
5275	NYSE	AJG	Mon, May 6, 2013	43.60	44.00	43.60	43.89
5274	NYSE	AJG	Fri, May 3, 2013	43.34	43.64	43.26	43.58
5273	NYSE	AJG	Thu, May 2, 2013	42.53	43.25	42.38	43.09
5272	NYSE	AJG	Wed, May 1, 2013	43.75	43.75	42.44	42.54
5271	NYSE	AJG	Tue, Apr 30, 2013	42.32	42.55	42.27	42.45
5270	NYSE	AJG	Mon, Apr 29, 2013	42.24	42.55	42.22	42.43
5269	NYSE	AJG	Fri, Apr 26, 2013	42.22	42.42	42.08	42.27
5268	NYSE	AJG	Thu, Apr 25, 2013	42.25	42.46	42.10	42.21
5267	NYSE	AJG	Wed, Apr 24, 2013	42.23	42.32	42.01	42.14
5266	NYSE	AJG	Tue, Apr 23, 2013	42.34	42.45	41.93	42.16
5265	NYSE	AJG	Mon, Apr 22, 2013	41.94	42.18	41.67	42.05
5264	NYSE	AJG	Fri, Apr 19, 2013	41.80	42.02	41.41	41.95
5263	NYSE	AJG	Thu, Apr 18, 2013	41.95	41.95	41.62	41.79
5262	NYSE	AJG	Wed, Apr 17, 2013	41.97	42.07	41.68	41.76
5261	NYSE	AJG	Tue, Apr 16, 2013	42.12	42.32	42.00	42.10
5260	NYSE	AJG	Mon, Apr 15, 2013	42.11	42.42	41.83	41.84
5259	NYSE	AJG	Fri, Apr 12, 2013	42.33	42.43	41.98	42.26
5258	NYSE	AJG	Thu, Apr 11, 2013	41.58	42.69	41.58	42.39
5257	NYSE	AJG	Wed, Apr 10, 2013	41.40	41.58	41.21	41.54
5256	NYSE	AJG	Tue, Apr 9, 2013	41.42	41.51	41.16	41.30
5255	NYSE	AJG	Mon, Apr 8, 2013	40.90	41.43	40.90	41.38
5254	NYSE	AJG	Fri, Apr 5, 2013	40.75	41.02	40.51	40.95
5253	NYSE	AJG	Thu, Apr 4, 2013	41.14	41.53	40.96	41.10
5252	NYSE	AJG	Wed, Apr 3, 2013	41.36	41.47	40.85	41.01
5251	NYSE	AJG	Tue, Apr 2, 2013	41.46	41.56	41.17	41.35
5250	NYSE	AJG	Mon, Apr 1, 2013	41.24	41.42	40.97	41.23
5249	NYSE	AJG	Thu, Mar 28, 2013	40.95	41.31	40.91	41.31
5248	NYSE	AJG	Wed, Mar 27, 2013	40.62	40.96	40.50	40.95
5247	NYSE	AJG	Tue, Mar 26, 2013	40.64	40.77	40.50	40.72
5246	NYSE	AJG	Mon, Mar 25, 2013	40.50	40.67	40.26	40.45
5245	NYSE	AJG	Fri, Mar 22, 2013	40.23	40.50	40.17	40.50
5244	NYSE	AJG	Thu, Mar 21, 2013	40.10	40.38	40.09	40.23
5243	NYSE	AJG	Wed, Mar 20, 2013	40.00	40.34	39.82	40.29
5242	NYSE	AJG	Tue, Mar 19, 2013	39.67	39.91	39.43	39.90
5241	NYSE	AJG	Mon, Mar 18, 2013	39.31	39.70	39.20	39.59
5240	NYSE	AJG	Fri, Mar 15, 2013	39.51	39.66	39.40	39.64
5239	NYSE	AJG	Thu, Mar 14, 2013	39.17	39.64	39.17	39.52
5238	NYSE	AJG	Wed, Mar 13, 2013	38.83	39.26	38.66	39.17
5237	NYSE	AJG	Tue, Mar 12, 2013	38.84	38.90	38.63	38.74
5236	NYSE	AJG	Mon, Mar 11, 2013	38.72	38.91	38.66	38.88
5235	NYSE	AJG	Fri, Mar 8, 2013	38.62	38.86	38.49	38.76
5234	NYSE	AJG	Thu, Mar 7, 2013	38.47	38.57	38.28	38.42
5233	NYSE	AJG	Wed, Mar 6, 2013	38.82	38.94	38.29	38.39
5232	NYSE	AJG	Tue, Mar 5, 2013	38.39	38.82	38.35	38.79
5231	NYSE	AJG	Mon, Mar 4, 2013	38.23	38.40	38.02	38.33
5230	NYSE	AJG	Fri, Mar 1, 2013	38.32	38.37	37.95	38.26
5229	NYSE	AJG	Thu, Feb 28, 2013	38.38	38.83	38.29	38.48
5228	NYSE	AJG	Wed, Feb 27, 2013	38.31	38.71	38.21	38.67
5227	NYSE	AJG	Tue, Feb 26, 2013	38.24	38.45	38.03	38.39
5226	NYSE	AJG	Mon, Feb 25, 2013	38.81	38.92	38.01	38.01
5225	NYSE	AJG	Fri, Feb 22, 2013	38.60	38.82	38.55	38.73
5224	NYSE	AJG	Thu, Feb 21, 2013	38.56	38.68	38.36	38.45
5223	NYSE	AJG	Wed, Feb 20, 2013	38.85	39.00	38.65	38.66
5222	NYSE	AJG	Tue, Feb 19, 2013	38.82	38.93	38.58	38.85
5221	NYSE	AJG	Fri, Feb 15, 2013	38.80	38.90	38.56	38.87
5220	NYSE	AJG	Thu, Feb 14, 2013	38.43	38.93	38.43	38.82
5219	NYSE	AJG	Wed, Feb 13, 2013	37.99	38.64	37.90	38.54
5218	NYSE	AJG	Tue, Feb 12, 2013	37.90	38.00	37.77	37.82
5217	NYSE	AJG	Mon, Feb 11, 2013	37.88	38.00	37.69	37.88
5216	NYSE	AJG	Fri, Feb 8, 2013	38.00	38.08	37.83	37.97
5215	NYSE	AJG	Thu, Feb 7, 2013	38.09	38.24	37.83	38.01
5214	NYSE	AJG	Wed, Feb 6, 2013	37.92	38.14	37.82	38.14
5213	NYSE	AJG	Tue, Feb 5, 2013	37.79	37.97	37.70	37.96
5212	NYSE	AJG	Mon, Feb 4, 2013	37.36	37.75	37.30	37.70
5211	NYSE	AJG	Fri, Feb 1, 2013	37.66	37.81	37.08	37.39
5210	NYSE	AJG	Thu, Jan 31, 2013	36.50	37.19	36.50	36.95
5209	NYSE	AJG	Wed, Jan 30, 2013	36.16	36.74	36.16	36.31
5208	NYSE	AJG	Tue, Jan 29, 2013	35.69	36.00	35.69	35.83
5207	NYSE	AJG	Mon, Jan 28, 2013	36.00	36.00	35.62	35.68
5206	NYSE	AJG	Fri, Jan 25, 2013	35.55	35.98	35.55	35.98
5205	NYSE	AJG	Thu, Jan 24, 2013	35.74	35.87	35.33	35.37
5204	NYSE	AJG	Wed, Jan 23, 2013	35.84	35.85	35.60	35.63
5203	NYSE	AJG	Tue, Jan 22, 2013	35.50	35.93	35.47	35.82
5202	NYSE	AJG	Fri, Jan 18, 2013	35.53	35.56	35.30	35.49
5201	NYSE	AJG	Thu, Jan 17, 2013	35.37	35.55	35.21	35.47
5200	NYSE	AJG	Wed, Jan 16, 2013	35.27	35.41	35.07	35.26
5199	NYSE	AJG	Tue, Jan 15, 2013	35.25	35.55	35.25	35.39
5198	NYSE	AJG	Mon, Jan 14, 2013	35.50	35.56	35.12	35.41
5197	NYSE	AJG	Fri, Jan 11, 2013	35.73	35.85	35.28	35.59
5196	NYSE	AJG	Thu, Jan 10, 2013	35.70	35.77	35.55	35.69
5195	NYSE	AJG	Wed, Jan 9, 2013	35.50	35.58	35.40	35.52
5194	NYSE	AJG	Tue, Jan 8, 2013	35.70	35.88	35.34	35.41
5193	NYSE	AJG	Mon, Jan 7, 2013	35.16	35.86	35.14	35.78
5192	NYSE	AJG	Fri, Jan 4, 2013	35.47	35.52	35.12	35.25
5191	NYSE	AJG	Thu, Jan 3, 2013	35.56	35.67	35.16	35.34
5190	NYSE	AJG	Wed, Jan 2, 2013	35.15	35.51	34.97	35.50
5189	NYSE	AJG	Mon, Dec 31, 2012	34.46	34.65	34.20	34.65
5188	NYSE	AJG	Fri, Dec 28, 2012	34.46	34.69	34.26	34.47
5187	NYSE	AJG	Thu, Dec 27, 2012	34.84	34.93	34.43	34.66
5186	NYSE	AJG	Wed, Dec 26, 2012	35.06	35.17	34.76	34.83
5185	NYSE	AJG	Mon, Dec 24, 2012	35.00	35.11	34.98	35.00
5184	NYSE	AJG	Fri, Dec 21, 2012	35.04	35.27	34.91	35.07
5183	NYSE	AJG	Thu, Dec 20, 2012	35.35	35.61	35.22	35.61
5182	NYSE	AJG	Wed, Dec 19, 2012	35.24	35.68	35.21	35.35
5181	NYSE	AJG	Tue, Dec 18, 2012	35.56	35.57	35.14	35.24
5180	NYSE	AJG	Mon, Dec 17, 2012	35.32	35.76	35.16	35.45
5179	NYSE	AJG	Fri, Dec 14, 2012	35.59	35.79	35.17	35.22
5178	NYSE	AJG	Thu, Dec 13, 2012	35.60	35.79	35.51	35.56
5177	NYSE	AJG	Wed, Dec 12, 2012	35.97	36.10	35.65	35.68
5176	NYSE	AJG	Tue, Dec 11, 2012	36.05	36.09	35.78	35.91
5175	NYSE	AJG	Mon, Dec 10, 2012	36.30	36.46	35.74	35.88
5174	NYSE	AJG	Fri, Dec 7, 2012	36.35	36.50	36.21	36.44
5173	NYSE	AJG	Thu, Dec 6, 2012	36.50	36.60	36.29	36.38
5172	NYSE	AJG	Wed, Dec 5, 2012	36.44	36.67	36.31	36.46
5171	NYSE	AJG	Tue, Dec 4, 2012	36.50	36.57	36.22	36.45
5170	NYSE	AJG	Mon, Dec 3, 2012	36.62	36.85	36.35	36.55
5169	NYSE	AJG	Fri, Nov 30, 2012	36.44	36.71	36.23	36.52
5168	NYSE	AJG	Thu, Nov 29, 2012	36.40	36.40	35.78	36.30
5167	NYSE	AJG	Wed, Nov 28, 2012	36.15	36.37	35.89	36.35
5166	NYSE	AJG	Tue, Nov 27, 2012	36.72	36.73	36.32	36.34
5165	NYSE	AJG	Mon, Nov 26, 2012	36.57	36.93	36.52	36.71
5164	NYSE	AJG	Fri, Nov 23, 2012	36.70	36.91	36.50	36.89
5163	NYSE	AJG	Wed, Nov 21, 2012	36.43	36.63	36.15	36.61
5162	NYSE	AJG	Tue, Nov 20, 2012	36.35	36.41	35.88	36.41
5161	NYSE	AJG	Mon, Nov 19, 2012	36.00	36.24	35.80	36.24
5160	NYSE	AJG	Fri, Nov 16, 2012	35.53	35.85	35.28	35.76
5159	NYSE	AJG	Thu, Nov 15, 2012	35.36	35.48	35.03	35.42
5158	NYSE	AJG	Wed, Nov 14, 2012	35.68	35.76	35.14	35.30
5157	NYSE	AJG	Tue, Nov 13, 2012	35.27	35.77	35.27	35.55
5156	NYSE	AJG	Mon, Nov 12, 2012	35.64	35.72	35.34	35.57
5155	NYSE	AJG	Fri, Nov 9, 2012	35.17	35.67	34.98	35.61
5154	NYSE	AJG	Thu, Nov 8, 2012	35.56	35.70	35.27	35.34
5153	NYSE	AJG	Wed, Nov 7, 2012	36.00	36.00	35.27	35.53
5152	NYSE	AJG	Tue, Nov 6, 2012	36.12	36.44	35.93	36.17
5151	NYSE	AJG	Mon, Nov 5, 2012	35.96	36.11	35.59	36.03
5150	NYSE	AJG	Fri, Nov 2, 2012	36.08	36.18	35.57	35.94
5149	NYSE	AJG	Thu, Nov 1, 2012	35.29	35.97	34.98	35.91
5148	NYSE	AJG	Wed, Oct 31, 2012	35.63	35.70	34.67	35.44
5147	NYSE	AJG	Fri, Oct 26, 2012	35.29	35.74	35.26	35.67
5146	NYSE	AJG	Thu, Oct 25, 2012	35.49	35.79	35.05	35.29
5145	NYSE	AJG	Wed, Oct 24, 2012	35.40	35.52	35.19	35.27
5144	NYSE	AJG	Tue, Oct 23, 2012	35.40	35.54	35.26	35.45
5143	NYSE	AJG	Mon, Oct 22, 2012	35.71	35.90	35.50	35.71
5142	NYSE	AJG	Fri, Oct 19, 2012	36.38	36.38	35.68	35.77
5141	NYSE	AJG	Thu, Oct 18, 2012	36.47	36.78	36.37	36.43
5140	NYSE	AJG	Wed, Oct 17, 2012	36.44	36.67	36.33	36.55
5139	NYSE	AJG	Tue, Oct 16, 2012	36.22	36.42	36.13	36.33
5138	NYSE	AJG	Mon, Oct 15, 2012	36.08	36.26	35.83	36.19
5137	NYSE	AJG	Fri, Oct 12, 2012	36.19	36.54	36.01	36.08
5136	NYSE	AJG	Thu, Oct 11, 2012	36.53	36.61	36.25	36.30
5135	NYSE	AJG	Wed, Oct 10, 2012	36.45	36.77	36.35	36.42
5134	NYSE	AJG	Tue, Oct 9, 2012	36.75	36.87	36.31	36.41
5133	NYSE	AJG	Mon, Oct 8, 2012	36.85	36.89	36.55	36.81
5132	NYSE	AJG	Fri, Oct 5, 2012	36.65	36.99	36.58	36.83
5131	NYSE	AJG	Thu, Oct 4, 2012	36.38	36.63	36.28	36.55
5130	NYSE	AJG	Wed, Oct 3, 2012	36.05	36.30	35.98	36.27
5129	NYSE	AJG	Tue, Oct 2, 2012	35.76	36.03	35.76	35.95
5128	NYSE	AJG	Mon, Oct 1, 2012	35.84	36.03	35.56	35.71
5127	NYSE	AJG	Fri, Sep 28, 2012	35.79	35.93	35.62	35.82
5126	NYSE	AJG	Thu, Sep 27, 2012	35.97	36.05	35.76	35.87
5125	NYSE	AJG	Wed, Sep 26, 2012	36.49	36.60	35.88	35.94
5124	NYSE	AJG	Tue, Sep 25, 2012	37.14	37.27	36.64	36.64
5123	NYSE	AJG	Mon, Sep 24, 2012	37.05	37.18	36.91	37.02
5122	NYSE	AJG	Fri, Sep 21, 2012	37.30	37.43	37.07	37.17
5121	NYSE	AJG	Thu, Sep 20, 2012	36.89	37.11	36.59	37.08
5120	NYSE	AJG	Wed, Sep 19, 2012	36.89	37.06	36.68	37.00
5119	NYSE	AJG	Tue, Sep 18, 2012	37.07	37.17	36.82	36.87
5118	NYSE	AJG	Mon, Sep 17, 2012	37.22	37.56	37.16	37.17
5117	NYSE	AJG	Fri, Sep 14, 2012	37.10	37.47	37.06	37.29
5116	NYSE	AJG	Thu, Sep 13, 2012	36.67	37.14	36.39	37.14
5115	NYSE	AJG	Wed, Sep 12, 2012	36.24	36.64	36.22	36.64
5114	NYSE	AJG	Tue, Sep 11, 2012	36.03	36.28	35.96	36.23
5113	NYSE	AJG	Mon, Sep 10, 2012	36.40	36.47	35.99	36.01
5112	NYSE	AJG	Fri, Sep 7, 2012	36.50	36.53	36.26	36.49
5111	NYSE	AJG	Thu, Sep 6, 2012	36.38	36.50	36.32	36.45
5110	NYSE	AJG	Wed, Sep 5, 2012	36.30	36.39	36.07	36.27
5109	NYSE	AJG	Tue, Sep 4, 2012	35.69	36.24	35.63	36.19
5108	NYSE	AJG	Fri, Aug 31, 2012	35.89	35.97	35.41	35.72
5107	NYSE	AJG	Thu, Aug 30, 2012	35.80	35.88	35.58	35.75
5106	NYSE	AJG	Wed, Aug 29, 2012	35.99	36.04	35.75	35.96
5105	NYSE	AJG	Tue, Aug 28, 2012	35.82	36.10	35.79	35.89
5104	NYSE	AJG	Mon, Aug 27, 2012	35.75	36.07	35.65	35.92
5103	NYSE	AJG	Fri, Aug 24, 2012	35.51	35.75	35.50	35.68
5102	NYSE	AJG	Thu, Aug 23, 2012	35.75	35.87	35.49	35.56
5101	NYSE	AJG	Wed, Aug 22, 2012	35.67	35.90	35.60	35.77
5100	NYSE	AJG	Tue, Aug 21, 2012	36.19	36.25	35.74	35.79
5099	NYSE	AJG	Mon, Aug 20, 2012	35.88	36.11	35.86	36.04
5098	NYSE	AJG	Fri, Aug 17, 2012	35.91	36.17	35.70	36.07
5097	NYSE	AJG	Thu, Aug 16, 2012	35.57	35.84	35.45	35.82
5096	NYSE	AJG	Wed, Aug 15, 2012	35.01	35.76	34.93	35.68
5095	NYSE	AJG	Tue, Aug 14, 2012	34.80	35.15	34.73	34.97
5094	NYSE	AJG	Mon, Aug 13, 2012	34.79	34.85	34.46	34.73
5093	NYSE	AJG	Fri, Aug 10, 2012	34.82	35.00	34.70	34.91
5092	NYSE	AJG	Thu, Aug 9, 2012	35.05	35.20	34.67	34.85
5091	NYSE	AJG	Wed, Aug 8, 2012	35.07	35.17	34.87	35.00
5090	NYSE	AJG	Tue, Aug 7, 2012	35.56	35.56	35.12	35.21
5089	NYSE	AJG	Mon, Aug 6, 2012	35.53	35.67	35.15	35.18
5088	NYSE	AJG	Fri, Aug 3, 2012	35.90	36.04	35.44	35.55
5087	NYSE	AJG	Thu, Aug 2, 2012	35.65	35.80	35.35	35.51
5086	NYSE	AJG	Wed, Aug 1, 2012	36.14	37.05	35.86	35.95
5085	NYSE	AJG	Tue, Jul 31, 2012	35.36	35.64	35.10	35.48
5084	NYSE	AJG	Mon, Jul 30, 2012	36.16	36.18	35.87	36.04
5083	NYSE	AJG	Fri, Jul 27, 2012	35.69	36.35	35.49	36.21
5082	NYSE	AJG	Thu, Jul 26, 2012	35.49	35.70	35.26	35.44
5081	NYSE	AJG	Wed, Jul 25, 2012	35.05	35.31	34.86	35.12
5080	NYSE	AJG	Tue, Jul 24, 2012	35.55	35.59	34.75	34.90
5079	NYSE	AJG	Mon, Jul 23, 2012	35.27	35.60	35.04	35.50
5078	NYSE	AJG	Fri, Jul 20, 2012	35.62	35.95	35.49	35.64
5077	NYSE	AJG	Thu, Jul 19, 2012	36.04	36.11	35.60	35.82
5076	NYSE	AJG	Wed, Jul 18, 2012	35.91	36.15	35.90	35.99
5075	NYSE	AJG	Tue, Jul 17, 2012	35.57	36.12	35.54	36.01
5074	NYSE	AJG	Mon, Jul 16, 2012	35.64	36.00	35.47	35.51
5073	NYSE	AJG	Fri, Jul 13, 2012	35.37	35.77	35.27	35.76
5072	NYSE	AJG	Thu, Jul 12, 2012	35.34	35.41	35.03	35.25
5071	NYSE	AJG	Wed, Jul 11, 2012	35.37	35.53	35.26	35.46
5070	NYSE	AJG	Tue, Jul 10, 2012	35.59	35.65	35.29	35.43
5069	NYSE	AJG	Mon, Jul 9, 2012	35.36	35.55	35.16	35.54
5068	NYSE	AJG	Fri, Jul 6, 2012	35.53	35.53	35.28	35.45
5067	NYSE	AJG	Thu, Jul 5, 2012	35.50	35.77	35.25	35.76
5066	NYSE	AJG	Tue, Jul 3, 2012	35.37	35.62	35.32	35.53
5065	NYSE	AJG	Mon, Jul 2, 2012	35.07	35.62	35.07	35.44
5064	NYSE	AJG	Fri, Jun 29, 2012	35.10	35.11	34.85	35.07
5063	NYSE	AJG	Thu, Jun 28, 2012	33.98	34.69	33.95	34.66
5062	NYSE	AJG	Wed, Jun 27, 2012	34.43	34.43	34.08	34.17
5061	NYSE	AJG	Tue, Jun 26, 2012	34.30	34.58	34.09	34.50
5060	NYSE	AJG	Mon, Jun 25, 2012	34.42	34.52	34.06	34.29
5059	NYSE	AJG	Fri, Jun 22, 2012	34.79	34.90	34.42	34.79
5058	NYSE	AJG	Thu, Jun 21, 2012	34.90	35.13	34.52	34.61
5057	NYSE	AJG	Wed, Jun 20, 2012	34.70	34.93	34.55	34.81
5056	NYSE	AJG	Tue, Jun 19, 2012	34.57	34.96	34.55	34.93
5055	NYSE	AJG	Mon, Jun 18, 2012	33.81	34.64	33.81	34.54
5054	NYSE	AJG	Fri, Jun 15, 2012	34.60	34.68	34.05	34.08
5053	NYSE	AJG	Thu, Jun 14, 2012	34.41	34.61	34.18	34.55
5052	NYSE	AJG	Wed, Jun 13, 2012	34.31	34.84	34.05	34.41
5051	NYSE	AJG	Tue, Jun 12, 2012	34.29	34.54	34.11	34.42
5050	NYSE	AJG	Mon, Jun 11, 2012	34.75	34.89	34.16	34.18
5049	NYSE	AJG	Fri, Jun 8, 2012	34.69	34.75	34.44	34.54
5048	NYSE	AJG	Thu, Jun 7, 2012	35.29	35.35	34.81	34.82
5047	NYSE	AJG	Wed, Jun 6, 2012	34.47	34.98	34.43	34.98
5046	NYSE	AJG	Tue, Jun 5, 2012	33.99	34.29	33.99	34.25
5045	NYSE	AJG	Mon, Jun 4, 2012	34.24	34.30	33.82	34.15
5044	NYSE	AJG	Fri, Jun 1, 2012	34.16	34.60	34.12	34.21
5043	NYSE	AJG	Thu, May 31, 2012	34.75	34.97	34.55	34.74
5042	NYSE	AJG	Wed, May 30, 2012	35.11	35.16	34.79	34.79
5041	NYSE	AJG	Tue, May 29, 2012	35.19	35.36	35.04	35.26
5040	NYSE	AJG	Fri, May 25, 2012	35.09	35.31	34.87	34.94
5039	NYSE	AJG	Thu, May 24, 2012	34.82	35.14	34.70	35.14
5038	NYSE	AJG	Wed, May 23, 2012	34.38	34.75	34.23	34.71
5037	NYSE	AJG	Tue, May 22, 2012	34.22	34.73	34.16	34.61
5036	NYSE	AJG	Mon, May 21, 2012	33.96	34.19	33.75	34.10
5035	NYSE	AJG	Fri, May 18, 2012	34.59	34.62	33.79	33.84
5034	NYSE	AJG	Thu, May 17, 2012	35.12	35.12	34.53	34.53
5033	NYSE	AJG	Wed, May 16, 2012	35.63	35.67	35.08	35.08
5032	NYSE	AJG	Tue, May 15, 2012	35.51	35.77	35.35	35.50
5031	NYSE	AJG	Mon, May 14, 2012	35.50	35.71	35.30	35.49
5030	NYSE	AJG	Fri, May 11, 2012	35.71	36.02	35.45	35.85
5029	NYSE	AJG	Thu, May 10, 2012	35.93	36.12	35.52	35.86
5028	NYSE	AJG	Wed, May 9, 2012	36.05	36.16	35.79	36.01
5027	NYSE	AJG	Tue, May 8, 2012	36.32	36.42	36.02	36.22
5026	NYSE	AJG	Mon, May 7, 2012	36.60	36.65	36.23	36.36
5025	NYSE	AJG	Fri, May 4, 2012	37.14	37.14	36.58	36.76
5024	NYSE	AJG	Thu, May 3, 2012	37.26	37.56	37.08	37.14
5023	NYSE	AJG	Wed, May 2, 2012	37.39	38.24	37.10	37.34
5022	NYSE	AJG	Tue, May 1, 2012	37.61	37.95	37.46	37.73
5021	NYSE	AJG	Mon, Apr 30, 2012	37.45	37.66	37.33	37.56
5020	NYSE	AJG	Fri, Apr 27, 2012	37.50	37.67	37.18	37.58
5019	NYSE	AJG	Thu, Apr 26, 2012	37.01	37.50	36.83	37.41
5018	NYSE	AJG	Wed, Apr 25, 2012	36.62	37.11	36.50	37.00
5017	NYSE	AJG	Tue, Apr 24, 2012	36.31	36.50	36.21	36.49
5016	NYSE	AJG	Mon, Apr 23, 2012	36.09	36.29	35.89	36.28
5015	NYSE	AJG	Fri, Apr 20, 2012	36.25	36.46	36.11	36.40
5014	NYSE	AJG	Thu, Apr 19, 2012	35.69	36.23	35.67	36.21
5013	NYSE	AJG	Wed, Apr 18, 2012	35.66	35.97	35.45	35.66
5012	NYSE	AJG	Tue, Apr 17, 2012	35.26	35.98	35.17	35.85
5011	NYSE	AJG	Mon, Apr 16, 2012	35.05	35.23	34.85	35.02
5010	NYSE	AJG	Fri, Apr 13, 2012	35.11	35.42	34.88	34.89
5009	NYSE	AJG	Thu, Apr 12, 2012	34.94	35.16	34.66	35.07
5008	NYSE	AJG	Wed, Apr 11, 2012	34.95	34.97	34.63	34.87
5007	NYSE	AJG	Tue, Apr 10, 2012	35.45	35.47	34.67	34.67
5006	NYSE	AJG	Mon, Apr 9, 2012	35.61	35.61	35.36	35.51
5005	NYSE	AJG	Thu, Apr 5, 2012	35.82	36.23	35.71	36.00
5004	NYSE	AJG	Wed, Apr 4, 2012	35.83	36.18	35.77	35.97
5003	NYSE	AJG	Tue, Apr 3, 2012	35.73	36.03	35.60	36.03
5002	NYSE	AJG	Mon, Apr 2, 2012	35.76	35.99	35.52	35.82
5001	NYSE	AJG	Fri, Mar 30, 2012	35.97	36.00	35.73	35.74
5000	NYSE	AJG	Thu, Mar 29, 2012	35.71	35.83	35.42	35.75
4999	NYSE	AJG	Wed, Mar 28, 2012	35.89	36.03	35.64	35.95
4998	NYSE	AJG	Tue, Mar 27, 2012	35.92	36.08	35.88	36.01
4997	NYSE	AJG	Mon, Mar 26, 2012	35.50	35.99	35.44	35.99
4996	NYSE	AJG	Fri, Mar 23, 2012	35.16	35.44	34.95	35.43
4995	NYSE	AJG	Thu, Mar 22, 2012	35.15	35.30	34.93	35.11
4994	NYSE	AJG	Wed, Mar 21, 2012	35.52	35.63	35.33	35.35
4993	NYSE	AJG	Tue, Mar 20, 2012	35.29	35.75	35.18	35.51
4992	NYSE	AJG	Mon, Mar 19, 2012	35.59	35.85	35.34	35.42
4991	NYSE	AJG	Fri, Mar 16, 2012	36.33	36.33	35.69	35.71
4990	NYSE	AJG	Thu, Mar 15, 2012	35.84	36.32	35.65	36.26
4989	NYSE	AJG	Wed, Mar 14, 2012	35.84	35.99	35.60	35.78
4988	NYSE	AJG	Tue, Mar 13, 2012	35.50	35.81	35.35	35.81
4987	NYSE	AJG	Mon, Mar 12, 2012	35.05	35.50	34.95	35.32
4986	NYSE	AJG	Fri, Mar 9, 2012	34.98	35.21	34.89	35.12
4985	NYSE	AJG	Thu, Mar 8, 2012	34.56	34.93	34.48	34.91
4984	NYSE	AJG	Wed, Mar 7, 2012	34.26	34.47	34.04	34.47
4983	NYSE	AJG	Tue, Mar 6, 2012	34.22	34.45	34.20	34.24
4982	NYSE	AJG	Mon, Mar 5, 2012	34.08	34.57	34.00	34.47
4981	NYSE	AJG	Fri, Mar 2, 2012	34.58	34.63	34.11	34.20
4980	NYSE	AJG	Thu, Mar 1, 2012	34.20	34.65	34.06	34.65
4979	NYSE	AJG	Wed, Feb 29, 2012	34.34	34.49	34.09	34.12
4978	NYSE	AJG	Tue, Feb 28, 2012	34.36	34.46	34.15	34.25
4977	NYSE	AJG	Mon, Feb 27, 2012	34.27	34.59	33.90	34.33
4976	NYSE	AJG	Fri, Feb 24, 2012	34.71	34.71	34.29	34.51
4975	NYSE	AJG	Thu, Feb 23, 2012	34.54	34.72	34.26	34.67
4974	NYSE	AJG	Wed, Feb 22, 2012	34.06	34.69	34.06	34.40
4973	NYSE	AJG	Tue, Feb 21, 2012	34.80	34.82	34.36	34.55
4972	NYSE	AJG	Fri, Feb 17, 2012	34.97	35.00	34.83	34.84
4971	NYSE	AJG	Thu, Feb 16, 2012	34.61	35.05	34.61	34.86
4970	NYSE	AJG	Wed, Feb 15, 2012	35.07	35.12	34.62	34.70
4969	NYSE	AJG	Tue, Feb 14, 2012	35.20	35.29	34.92	35.07
4968	NYSE	AJG	Mon, Feb 13, 2012	35.47	35.69	35.21	35.28
4967	NYSE	AJG	Fri, Feb 10, 2012	35.02	35.30	34.98	35.22
4966	NYSE	AJG	Thu, Feb 9, 2012	35.19	35.55	35.04	35.50
4965	NYSE	AJG	Wed, Feb 8, 2012	35.05	35.27	34.98	35.22
4964	NYSE	AJG	Tue, Feb 7, 2012	34.82	35.33	34.77	35.20
4963	NYSE	AJG	Mon, Feb 6, 2012	34.49	34.96	34.03	34.95
4962	NYSE	AJG	Fri, Feb 3, 2012	34.92	34.95	34.58	34.78
4961	NYSE	AJG	Thu, Feb 2, 2012	34.45	34.80	34.30	34.67
4960	NYSE	AJG	Wed, Feb 1, 2012	33.86	34.45	33.09	34.30
4959	NYSE	AJG	Tue, Jan 31, 2012	33.60	33.78	33.19	33.34
4958	NYSE	AJG	Mon, Jan 30, 2012	33.20	33.51	32.80	33.38
4957	NYSE	AJG	Fri, Jan 27, 2012	33.04	33.57	33.04	33.39
4956	NYSE	AJG	Thu, Jan 26, 2012	33.64	33.81	33.49	33.51
4955	NYSE	AJG	Wed, Jan 25, 2012	33.46	33.56	33.23	33.55
4954	NYSE	AJG	Tue, Jan 24, 2012	33.40	33.60	33.30	33.47
4953	NYSE	AJG	Mon, Jan 23, 2012	33.27	33.56	33.16	33.56
4952	NYSE	AJG	Fri, Jan 20, 2012	33.08	33.31	32.93	33.28
4951	NYSE	AJG	Thu, Jan 19, 2012	33.45	33.45	33.07	33.13
4950	NYSE	AJG	Wed, Jan 18, 2012	32.89	33.29	32.76	33.29
4949	NYSE	AJG	Tue, Jan 17, 2012	33.01	33.25	32.72	32.85
4948	NYSE	AJG	Fri, Jan 13, 2012	32.87	33.06	32.80	32.98
4947	NYSE	AJG	Thu, Jan 12, 2012	33.09	33.23	32.89	33.04
4946	NYSE	AJG	Wed, Jan 11, 2012	32.89	33.12	32.76	33.02
4945	NYSE	AJG	Tue, Jan 10, 2012	33.09	33.13	32.83	33.01
4944	NYSE	AJG	Mon, Jan 9, 2012	32.92	33.00	32.71	32.96
4943	NYSE	AJG	Fri, Jan 6, 2012	32.86	33.00	32.51	32.91
4942	NYSE	AJG	Thu, Jan 5, 2012	32.60	32.86	32.01	32.84
4941	NYSE	AJG	Wed, Jan 4, 2012	33.27	33.27	32.64	32.76
4940	NYSE	AJG	Tue, Jan 3, 2012	33.72	33.89	33.22	33.29
4939	NYSE	AJG	Fri, Dec 30, 2011	33.72	33.72	33.43	33.44
4938	NYSE	AJG	Thu, Dec 29, 2011	33.57	33.68	33.48	33.68
4937	NYSE	AJG	Wed, Dec 28, 2011	33.55	33.61	33.42	33.43
4936	NYSE	AJG	Tue, Dec 27, 2011	33.60	33.99	33.60	33.82
4935	NYSE	AJG	Fri, Dec 23, 2011	33.51	33.82	33.47	33.80
4934	NYSE	AJG	Thu, Dec 22, 2011	33.25	33.52	33.10	33.48
4933	NYSE	AJG	Wed, Dec 21, 2011	33.00	33.29	32.86	33.20
4932	NYSE	AJG	Tue, Dec 20, 2011	32.65	33.00	32.49	32.98
4931	NYSE	AJG	Mon, Dec 19, 2011	32.59	32.79	32.10	32.20
4930	NYSE	AJG	Fri, Dec 16, 2011	32.73	32.75	32.36	32.52
4929	NYSE	AJG	Thu, Dec 15, 2011	32.65	32.79	32.41	32.60
4928	NYSE	AJG	Wed, Dec 14, 2011	32.15	32.56	32.14	32.45
4927	NYSE	AJG	Tue, Dec 13, 2011	32.40	32.62	32.25	32.40
4926	NYSE	AJG	Mon, Dec 12, 2011	32.25	32.25	31.93	32.19
4925	NYSE	AJG	Fri, Dec 9, 2011	32.15	32.59	32.15	32.53
4924	NYSE	AJG	Thu, Dec 8, 2011	31.89	32.22	31.82	32.02
4923	NYSE	AJG	Wed, Dec 7, 2011	31.69	32.17	31.60	32.13
4922	NYSE	AJG	Tue, Dec 6, 2011	31.84	32.08	31.69	31.89
4921	NYSE	AJG	Mon, Dec 5, 2011	31.93	32.17	31.64	31.94
4920	NYSE	AJG	Fri, Dec 2, 2011	31.40	31.75	31.28	31.64
4919	NYSE	AJG	Thu, Dec 1, 2011	30.86	31.35	30.71	31.18
4918	NYSE	AJG	Wed, Nov 30, 2011	30.89	31.02	30.46	30.98
4917	NYSE	AJG	Tue, Nov 29, 2011	30.10	30.12	29.79	29.81
4916	NYSE	AJG	Mon, Nov 28, 2011	30.28	30.28	29.80	29.98
4915	NYSE	AJG	Fri, Nov 25, 2011	29.25	29.70	29.22	29.53
4914	NYSE	AJG	Wed, Nov 23, 2011	29.70	29.72	29.31	29.36
4913	NYSE	AJG	Tue, Nov 22, 2011	29.91	30.14	29.69	29.90
4912	NYSE	AJG	Mon, Nov 21, 2011	29.95	30.11	29.59	29.86
4911	NYSE	AJG	Fri, Nov 18, 2011	30.50	30.55	30.13	30.35
4910	NYSE	AJG	Thu, Nov 17, 2011	30.94	30.95	30.19	30.30
4909	NYSE	AJG	Wed, Nov 16, 2011	30.90	31.37	30.80	30.94
4908	NYSE	AJG	Tue, Nov 15, 2011	31.00	31.35	30.88	31.17
4907	NYSE	AJG	Mon, Nov 14, 2011	31.04	31.18	30.87	31.05
4906	NYSE	AJG	Fri, Nov 11, 2011	31.07	31.47	30.97	31.32
4905	NYSE	AJG	Thu, Nov 10, 2011	30.75	30.88	30.45	30.78
4904	NYSE	AJG	Wed, Nov 9, 2011	30.34	30.70	30.25	30.46
4903	NYSE	AJG	Tue, Nov 8, 2011	30.60	31.01	30.31	31.01
4902	NYSE	AJG	Mon, Nov 7, 2011	30.37	30.57	30.14	30.47
4901	NYSE	AJG	Fri, Nov 4, 2011	30.31	30.56	30.18	30.47
4900	NYSE	AJG	Thu, Nov 3, 2011	30.63	30.82	30.20	30.55
4899	NYSE	AJG	Wed, Nov 2, 2011	30.39	30.56	30.20	30.46
4898	NYSE	AJG	Tue, Nov 1, 2011	29.90	30.56	29.73	29.90
4897	NYSE	AJG	Mon, Oct 31, 2011	30.63	31.24	30.43	30.90
4896	NYSE	AJG	Fri, Oct 28, 2011	31.66	31.66	30.86	30.96
4895	NYSE	AJG	Thu, Oct 27, 2011	32.00	32.11	31.39	31.51
4894	NYSE	AJG	Wed, Oct 26, 2011	31.39	31.39	30.22	31.03
4893	NYSE	AJG	Tue, Oct 25, 2011	31.09	31.09	30.32	30.54
4892	NYSE	AJG	Mon, Oct 24, 2011	30.74	31.48	30.70	31.32
4891	NYSE	AJG	Fri, Oct 21, 2011	29.39	30.52	29.14	30.52
4890	NYSE	AJG	Thu, Oct 20, 2011	28.45	29.13	28.37	29.11
4889	NYSE	AJG	Wed, Oct 19, 2011	27.94	28.73	27.80	28.47
4888	NYSE	AJG	Tue, Oct 18, 2011	27.13	28.25	27.13	28.05
4887	NYSE	AJG	Mon, Oct 17, 2011	27.67	27.72	26.93	27.02
4886	NYSE	AJG	Fri, Oct 14, 2011	27.76	27.82	27.32	27.75
4885	NYSE	AJG	Thu, Oct 13, 2011	27.33	27.59	27.26	27.42
4884	NYSE	AJG	Wed, Oct 12, 2011	27.57	27.87	27.49	27.64
4883	NYSE	AJG	Tue, Oct 11, 2011	27.55	27.66	27.33	27.44
4882	NYSE	AJG	Mon, Oct 10, 2011	27.34	27.76	27.16	27.75
4881	NYSE	AJG	Fri, Oct 7, 2011	27.71	27.85	26.83	26.96
4880	NYSE	AJG	Thu, Oct 6, 2011	26.82	27.35	26.67	27.32
4879	NYSE	AJG	Wed, Oct 5, 2011	26.49	27.02	26.12	26.84
4878	NYSE	AJG	Tue, Oct 4, 2011	25.35	26.51	25.27	26.47
4877	NYSE	AJG	Mon, Oct 3, 2011	26.23	26.68	25.52	25.54
4876	NYSE	AJG	Fri, Sep 30, 2011	26.47	26.92	26.30	26.30
4875	NYSE	AJG	Thu, Sep 29, 2011	26.59	26.91	26.37	26.85
4874	NYSE	AJG	Wed, Sep 28, 2011	26.88	26.90	26.08	26.10
4873	NYSE	AJG	Tue, Sep 27, 2011	27.38	27.55	26.93	27.16
4872	NYSE	AJG	Mon, Sep 26, 2011	26.87	27.02	26.38	27.00
4871	NYSE	AJG	Fri, Sep 23, 2011	26.61	26.75	26.32	26.63
4870	NYSE	AJG	Thu, Sep 22, 2011	26.31	26.93	26.28	26.65
4869	NYSE	AJG	Wed, Sep 21, 2011	27.89	28.02	26.92	26.92
4868	NYSE	AJG	Tue, Sep 20, 2011	28.02	28.58	27.91	27.91
4867	NYSE	AJG	Mon, Sep 19, 2011	27.84	28.21	27.61	28.02
4866	NYSE	AJG	Fri, Sep 16, 2011	27.85	28.28	27.62	28.28
4865	NYSE	AJG	Thu, Sep 15, 2011	27.64	27.90	27.36	27.88
4864	NYSE	AJG	Wed, Sep 14, 2011	27.30	27.60	27.01	27.37
4863	NYSE	AJG	Tue, Sep 13, 2011	27.14	27.39	26.86	27.09
4862	NYSE	AJG	Mon, Sep 12, 2011	26.30	27.17	26.16	27.16
4861	NYSE	AJG	Fri, Sep 9, 2011	27.32	27.57	26.62	27.14
4860	NYSE	AJG	Thu, Sep 8, 2011	27.44	27.90	27.44	27.60
4859	NYSE	AJG	Wed, Sep 7, 2011	27.22	27.78	27.13	27.73
4858	NYSE	AJG	Tue, Sep 6, 2011	26.42	26.93	26.35	26.85
4857	NYSE	AJG	Fri, Sep 2, 2011	27.55	27.80	27.18	27.18
4856	NYSE	AJG	Thu, Sep 1, 2011	28.37	28.52	27.87	27.97
4855	NYSE	AJG	Wed, Aug 31, 2011	28.26	28.48	27.90	28.21
4854	NYSE	AJG	Tue, Aug 30, 2011	28.12	28.40	27.85	28.14
4853	NYSE	AJG	Mon, Aug 29, 2011	28.10	28.34	27.86	28.33
4852	NYSE	AJG	Fri, Aug 26, 2011	27.07	27.92	27.07	27.74
4851	NYSE	AJG	Thu, Aug 25, 2011	27.74	27.74	26.79	27.26
4850	NYSE	AJG	Wed, Aug 24, 2011	27.10	27.51	26.85	27.48
4849	NYSE	AJG	Tue, Aug 23, 2011	26.07	27.08	25.94	27.08
4848	NYSE	AJG	Mon, Aug 22, 2011	26.37	26.49	25.70	25.94
4847	NYSE	AJG	Fri, Aug 19, 2011	25.69	26.44	25.61	25.83
4846	NYSE	AJG	Thu, Aug 18, 2011	26.29	26.47	25.88	26.06
4845	NYSE	AJG	Wed, Aug 17, 2011	27.18	27.33	26.86	26.95
4844	NYSE	AJG	Tue, Aug 16, 2011	27.02	27.10	26.67	27.00
4843	NYSE	AJG	Mon, Aug 15, 2011	26.73	27.11	26.73	27.11
4842	NYSE	AJG	Fri, Aug 12, 2011	27.05	27.05	26.31	26.50
4841	NYSE	AJG	Thu, Aug 11, 2011	25.39	26.98	25.28	26.72
4840	NYSE	AJG	Wed, Aug 10, 2011	25.69	26.16	25.17	25.21
4839	NYSE	AJG	Tue, Aug 9, 2011	24.96	26.19	24.29	26.17
4838	NYSE	AJG	Mon, Aug 8, 2011	25.71	26.24	24.50	24.51
4837	NYSE	AJG	Fri, Aug 5, 2011	27.47	27.47	26.27	26.45
4836	NYSE	AJG	Thu, Aug 4, 2011	28.04	28.11	27.25	27.27
4835	NYSE	AJG	Wed, Aug 3, 2011	28.14	28.43	27.86	28.31
4834	NYSE	AJG	Tue, Aug 2, 2011	28.15	28.37	28.08	28.11
4833	NYSE	AJG	Mon, Aug 1, 2011	28.41	28.55	27.89	28.31
4832	NYSE	AJG	Fri, Jul 29, 2011	27.89	28.24	27.68	28.12
4831	NYSE	AJG	Thu, Jul 28, 2011	28.48	28.57	28.05	28.12
4830	NYSE	AJG	Wed, Jul 27, 2011	27.87	28.98	27.57	28.22
4829	NYSE	AJG	Tue, Jul 26, 2011	27.56	27.84	27.51	27.58
4828	NYSE	AJG	Mon, Jul 25, 2011	27.35	27.73	27.34	27.55
4827	NYSE	AJG	Fri, Jul 22, 2011	27.67	27.69	27.36	27.55
4826	NYSE	AJG	Thu, Jul 21, 2011	27.06	27.68	27.01	27.66
4825	NYSE	AJG	Wed, Jul 20, 2011	26.98	27.13	26.84	26.92
4824	NYSE	AJG	Tue, Jul 19, 2011	27.46	27.46	26.88	26.97
4823	NYSE	AJG	Mon, Jul 18, 2011	27.69	27.80	27.30	27.51
4822	NYSE	AJG	Fri, Jul 15, 2011	28.18	28.21	27.63	27.77
4821	NYSE	AJG	Thu, Jul 14, 2011	28.46	28.54	28.04	28.08
4820	NYSE	AJG	Wed, Jul 13, 2011	28.62	28.83	28.34	28.37
4819	NYSE	AJG	Tue, Jul 12, 2011	28.30	28.74	28.27	28.53
4818	NYSE	AJG	Mon, Jul 11, 2011	28.52	28.74	28.32	28.37
4817	NYSE	AJG	Fri, Jul 8, 2011	28.81	28.90	28.65	28.80
4816	NYSE	AJG	Thu, Jul 7, 2011	28.96	29.13	28.89	29.05
4815	NYSE	AJG	Wed, Jul 6, 2011	28.63	28.89	28.58	28.81
4814	NYSE	AJG	Tue, Jul 5, 2011	28.75	28.77	28.52	28.65
4813	NYSE	AJG	Fri, Jul 1, 2011	28.52	28.76	28.38	28.73
4812	NYSE	AJG	Thu, Jun 30, 2011	28.45	28.82	28.42	28.54
4811	NYSE	AJG	Wed, Jun 29, 2011	28.11	28.48	28.06	28.45
4810	NYSE	AJG	Tue, Jun 28, 2011	27.85	28.04	27.68	28.02
4809	NYSE	AJG	Mon, Jun 27, 2011	28.05	28.27	27.91	27.92
4808	NYSE	AJG	Fri, Jun 24, 2011	28.19	28.33	27.97	28.02
4807	NYSE	AJG	Thu, Jun 23, 2011	27.99	28.20	27.85	28.16
4806	NYSE	AJG	Wed, Jun 22, 2011	28.38	28.48	28.25	28.25
4805	NYSE	AJG	Tue, Jun 21, 2011	28.26	28.50	28.21	28.42
4804	NYSE	AJG	Mon, Jun 20, 2011	28.03	28.37	27.98	28.15
4803	NYSE	AJG	Fri, Jun 17, 2011	28.24	28.34	27.87	28.10
4802	NYSE	AJG	Thu, Jun 16, 2011	28.02	28.36	27.92	28.12
4801	NYSE	AJG	Wed, Jun 15, 2011	28.09	28.38	27.89	28.03
4800	NYSE	AJG	Tue, Jun 14, 2011	28.41	28.57	28.31	28.36
4799	NYSE	AJG	Mon, Jun 13, 2011	28.00	28.37	27.89	28.25
4798	NYSE	AJG	Fri, Jun 10, 2011	28.23	28.28	27.81	27.94
4797	NYSE	AJG	Thu, Jun 9, 2011	28.35	28.39	28.11	28.35
4796	NYSE	AJG	Wed, Jun 8, 2011	28.44	28.55	28.20	28.30
4795	NYSE	AJG	Tue, Jun 7, 2011	28.44	28.57	28.26	28.44
4794	NYSE	AJG	Mon, Jun 6, 2011	28.29	28.57	28.16	28.30
4793	NYSE	AJG	Fri, Jun 3, 2011	28.09	28.56	28.00	28.38
4792	NYSE	AJG	Thu, Jun 2, 2011	28.44	28.63	28.26	28.39
4791	NYSE	AJG	Wed, Jun 1, 2011	28.65	28.72	28.29	28.32
4790	NYSE	AJG	Tue, May 31, 2011	28.81	28.96	28.54	28.71
4789	NYSE	AJG	Fri, May 27, 2011	28.62	28.74	28.46	28.62
4788	NYSE	AJG	Thu, May 26, 2011	28.14	28.58	28.09	28.50
4787	NYSE	AJG	Wed, May 25, 2011	28.22	28.23	27.86	28.20
4786	NYSE	AJG	Tue, May 24, 2011	28.24	28.32	28.03	28.07
4785	NYSE	AJG	Mon, May 23, 2011	28.47	28.47	28.11	28.15
4784	NYSE	AJG	Fri, May 20, 2011	29.03	29.09	28.71	28.72
4783	NYSE	AJG	Thu, May 19, 2011	29.12	29.25	29.00	29.12
4782	NYSE	AJG	Wed, May 18, 2011	28.80	29.09	28.72	29.07
4781	NYSE	AJG	Tue, May 17, 2011	28.99	29.12	28.60	28.74
4780	NYSE	AJG	Mon, May 16, 2011	29.06	29.32	28.98	29.17
4779	NYSE	AJG	Fri, May 13, 2011	29.65	29.65	29.08	29.17
4778	NYSE	AJG	Thu, May 12, 2011	29.63	29.72	28.90	29.63
4777	NYSE	AJG	Wed, May 11, 2011	29.48	29.59	29.23	29.34
4776	NYSE	AJG	Tue, May 10, 2011	29.30	29.55	29.28	29.46
4775	NYSE	AJG	Mon, May 9, 2011	29.30	29.39	29.16	29.17
4774	NYSE	AJG	Fri, May 6, 2011	29.49	29.64	29.32	29.33
4773	NYSE	AJG	Thu, May 5, 2011	29.25	29.46	29.00	29.27
4772	NYSE	AJG	Wed, May 4, 2011	29.62	29.62	29.14	29.32
4771	NYSE	AJG	Tue, May 3, 2011	29.35	29.66	29.31	29.66
4770	NYSE	AJG	Mon, May 2, 2011	29.80	29.91	29.34	29.35
4769	NYSE	AJG	Fri, Apr 29, 2011	30.20	30.20	29.65	29.78
4768	NYSE	AJG	Thu, Apr 28, 2011	29.85	30.15	29.85	30.13
4767	NYSE	AJG	Wed, Apr 27, 2011	29.50	30.06	29.41	29.95
4766	NYSE	AJG	Tue, Apr 26, 2011	29.62	29.84	29.60	29.71
4765	NYSE	AJG	Mon, Apr 25, 2011	29.48	29.67	29.48	29.61
4764	NYSE	AJG	Thu, Apr 21, 2011	29.73	29.73	29.51	29.59
4763	NYSE	AJG	Wed, Apr 20, 2011	29.65	29.72	29.42	29.59
4762	NYSE	AJG	Tue, Apr 19, 2011	29.45	29.45	29.07	29.18
4761	NYSE	AJG	Mon, Apr 18, 2011	29.57	29.72	29.16	29.31
4760	NYSE	AJG	Fri, Apr 15, 2011	30.17	30.14	29.88	29.94
4759	NYSE	AJG	Thu, Apr 14, 2011	29.77	30.21	29.75	30.06
4758	NYSE	AJG	Wed, Apr 13, 2011	30.16	30.20	29.96	30.02
4757	NYSE	AJG	Tue, Apr 12, 2011	30.49	30.50	30.02	30.02
4756	NYSE	AJG	Mon, Apr 11, 2011	30.78	30.94	30.61	30.67
4755	NYSE	AJG	Fri, Apr 8, 2011	31.00	31.07	30.70	30.79
4754	NYSE	AJG	Thu, Apr 7, 2011	31.01	31.22	30.89	31.04
4753	NYSE	AJG	Wed, Apr 6, 2011	30.91	31.10	30.78	31.06
4752	NYSE	AJG	Tue, Apr 5, 2011	30.81	30.92	30.78	30.85
4751	NYSE	AJG	Mon, Apr 4, 2011	30.78	30.95	30.78	30.89
4750	NYSE	AJG	Fri, Apr 1, 2011	30.60	30.85	30.55	30.81
4749	NYSE	AJG	Thu, Mar 31, 2011	30.45	30.50	30.33	30.41
4748	NYSE	AJG	Wed, Mar 30, 2011	30.40	30.55	30.37	30.51
4747	NYSE	AJG	Tue, Mar 29, 2011	30.44	30.44	30.03	30.40
4746	NYSE	AJG	Mon, Mar 28, 2011	30.33	30.69	30.33	30.60
4745	NYSE	AJG	Fri, Mar 25, 2011	30.37	30.71	30.33	30.38
4744	NYSE	AJG	Thu, Mar 24, 2011	30.36	30.43	29.93	30.28
4743	NYSE	AJG	Wed, Mar 23, 2011	30.34	30.44	30.00	30.34
4742	NYSE	AJG	Tue, Mar 22, 2011	30.46	30.61	30.31	30.31
4741	NYSE	AJG	Mon, Mar 21, 2011	30.35	30.64	30.31	30.47
4740	NYSE	AJG	Fri, Mar 18, 2011	30.31	30.69	30.03	30.08
4739	NYSE	AJG	Thu, Mar 17, 2011	30.35	30.36	30.00	30.10
4738	NYSE	AJG	Wed, Mar 16, 2011	30.42	30.43	29.97	30.04
4737	NYSE	AJG	Tue, Mar 15, 2011	29.91	30.71	29.89	30.42
4736	NYSE	AJG	Mon, Mar 14, 2011	30.44	31.05	30.40	30.85
4735	NYSE	AJG	Fri, Mar 11, 2011	30.46	31.00	30.44	30.85
4734	NYSE	AJG	Thu, Mar 10, 2011	30.55	30.64	30.30	30.46
4733	NYSE	AJG	Wed, Mar 9, 2011	30.87	30.94	30.70	30.74
4732	NYSE	AJG	Tue, Mar 8, 2011	30.82	31.00	30.70	30.95
4731	NYSE	AJG	Mon, Mar 7, 2011	31.03	31.18	30.66	30.70
4730	NYSE	AJG	Fri, Mar 4, 2011	31.27	31.34	30.73	30.92
4729	NYSE	AJG	Thu, Mar 3, 2011	31.14	31.49	31.07	31.39
4728	NYSE	AJG	Wed, Mar 2, 2011	30.92	31.04	30.73	30.84
4727	NYSE	AJG	Tue, Mar 1, 2011	31.40	31.45	30.78	30.96
4726	NYSE	AJG	Mon, Feb 28, 2011	31.18	31.57	31.07	31.40
4725	NYSE	AJG	Fri, Feb 25, 2011	30.75	31.11	30.64	31.11
4724	NYSE	AJG	Thu, Feb 24, 2011	30.72	30.93	30.43	30.64
4723	NYSE	AJG	Wed, Feb 23, 2011	31.28	31.28	30.67	30.68
4722	NYSE	AJG	Tue, Feb 22, 2011	31.62	31.92	31.24	31.27
4721	NYSE	AJG	Fri, Feb 18, 2011	31.44	31.67	31.23	31.62
4720	NYSE	AJG	Thu, Feb 17, 2011	31.06	31.47	30.91	31.41
4719	NYSE	AJG	Wed, Feb 16, 2011	30.82	31.33	30.78	31.10
4718	NYSE	AJG	Tue, Feb 15, 2011	30.38	30.85	30.38	30.59
4717	NYSE	AJG	Mon, Feb 14, 2011	30.34	30.46	30.29	30.42
4716	NYSE	AJG	Fri, Feb 11, 2011	29.99	30.34	29.98	30.30
4715	NYSE	AJG	Thu, Feb 10, 2011	29.95	30.12	29.73	30.10
4714	NYSE	AJG	Wed, Feb 9, 2011	30.13	30.22	29.97	30.03
4713	NYSE	AJG	Tue, Feb 8, 2011	30.29	30.29	30.04	30.23
4712	NYSE	AJG	Mon, Feb 7, 2011	30.02	30.21	29.93	30.19
4711	NYSE	AJG	Fri, Feb 4, 2011	29.67	30.18	29.67	30.05
4710	NYSE	AJG	Thu, Feb 3, 2011	29.78	29.98	29.68	29.76
4709	NYSE	AJG	Wed, Feb 2, 2011	30.02	30.39	29.54	29.89
4708	NYSE	AJG	Tue, Feb 1, 2011	29.79	30.01	29.48	29.95
4707	NYSE	AJG	Mon, Jan 31, 2011	29.84	29.92	29.48	29.68
4706	NYSE	AJG	Fri, Jan 28, 2011	30.09	30.17	29.61	29.70
4705	NYSE	AJG	Thu, Jan 27, 2011	29.70	30.05	29.51	30.00
4704	NYSE	AJG	Wed, Jan 26, 2011	29.52	29.69	29.41	29.67
4703	NYSE	AJG	Tue, Jan 25, 2011	28.96	29.47	28.85	29.45
4702	NYSE	AJG	Mon, Jan 24, 2011	28.68	29.01	28.59	28.94
4701	NYSE	AJG	Fri, Jan 21, 2011	28.95	28.95	28.59	28.64
4700	NYSE	AJG	Thu, Jan 20, 2011	28.80	28.98	28.67	28.84
4699	NYSE	AJG	Wed, Jan 19, 2011	29.15	29.15	28.86	28.90
4698	NYSE	AJG	Tue, Jan 18, 2011	28.90	29.19	28.82	29.19
4697	NYSE	AJG	Fri, Jan 14, 2011	28.70	28.93	28.63	28.93
4696	NYSE	AJG	Thu, Jan 13, 2011	28.84	28.94	28.66	28.69
4695	NYSE	AJG	Wed, Jan 12, 2011	29.09	29.09	28.71	28.84
4694	NYSE	AJG	Tue, Jan 11, 2011	28.98	29.08	28.81	28.90
4693	NYSE	AJG	Mon, Jan 10, 2011	28.69	29.10	28.40	28.95
4692	NYSE	AJG	Fri, Jan 7, 2011	29.06	29.19	28.67	28.84
4691	NYSE	AJG	Thu, Jan 6, 2011	29.05	29.29	28.97	29.02
4690	NYSE	AJG	Wed, Jan 5, 2011	28.96	29.31	28.93	29.12
4689	NYSE	AJG	Tue, Jan 4, 2011	29.50	29.50	29.08	29.10
4688	NYSE	AJG	Mon, Jan 3, 2011	29.29	29.51	29.24	29.45
4687	NYSE	AJG	Fri, Dec 31, 2010	29.12	29.20	29.03	29.08
4686	NYSE	AJG	Thu, Dec 30, 2010	29.25	29.40	29.07	29.19
4685	NYSE	AJG	Wed, Dec 29, 2010	29.10	29.31	28.91	29.24
4684	NYSE	AJG	Tue, Dec 28, 2010	29.42	29.45	29.20	29.35
4683	NYSE	AJG	Mon, Dec 27, 2010	29.47	29.47	29.34	29.41
4682	NYSE	AJG	Thu, Dec 23, 2010	29.51	29.66	29.41	29.44
4681	NYSE	AJG	Wed, Dec 22, 2010	29.51	29.70	29.43	29.49
4680	NYSE	AJG	Tue, Dec 21, 2010	29.50	29.58	29.43	29.52
4679	NYSE	AJG	Mon, Dec 20, 2010	29.54	29.59	29.40	29.50
4678	NYSE	AJG	Fri, Dec 17, 2010	29.70	29.76	29.44	29.47
4677	NYSE	AJG	Thu, Dec 16, 2010	29.39	29.78	29.31	29.65
4676	NYSE	AJG	Wed, Dec 15, 2010	29.60	29.73	29.32	29.40
4675	NYSE	AJG	Tue, Dec 14, 2010	29.48	29.80	29.48	29.59
4674	NYSE	AJG	Mon, Dec 13, 2010	29.38	29.54	29.30	29.48
4673	NYSE	AJG	Fri, Dec 10, 2010	29.16	29.41	29.05	29.37
4672	NYSE	AJG	Thu, Dec 9, 2010	29.15	29.25	28.90	29.17
4671	NYSE	AJG	Wed, Dec 8, 2010	28.95	29.10	28.82	29.05
4670	NYSE	AJG	Tue, Dec 7, 2010	28.79	28.93	28.70	28.89
4669	NYSE	AJG	Mon, Dec 6, 2010	28.81	28.85	28.57	28.61
4668	NYSE	AJG	Fri, Dec 3, 2010	28.76	28.94	28.49	28.89
4667	NYSE	AJG	Thu, Dec 2, 2010	28.75	28.89	28.60	28.87
4666	NYSE	AJG	Wed, Dec 1, 2010	28.36	28.75	28.36	28.75
4665	NYSE	AJG	Tue, Nov 30, 2010	28.05	28.28	27.96	28.08
4664	NYSE	AJG	Mon, Nov 29, 2010	28.15	28.38	27.96	28.30
4663	NYSE	AJG	Fri, Nov 26, 2010	28.14	28.39	28.14	28.27
4662	NYSE	AJG	Wed, Nov 24, 2010	28.19	28.42	28.17	28.42
4661	NYSE	AJG	Tue, Nov 23, 2010	28.01	28.22	27.97	28.03
4660	NYSE	AJG	Mon, Nov 22, 2010	28.16	28.36	28.11	28.30
4659	NYSE	AJG	Fri, Nov 19, 2010	28.19	28.27	27.97	28.26
4658	NYSE	AJG	Thu, Nov 18, 2010	28.00	28.35	28.00	28.26
4657	NYSE	AJG	Wed, Nov 17, 2010	27.82	27.99	27.65	27.80
4656	NYSE	AJG	Tue, Nov 16, 2010	28.09	28.13	27.69	27.79
4655	NYSE	AJG	Mon, Nov 15, 2010	28.01	28.39	27.87	28.21
4654	NYSE	AJG	Fri, Nov 12, 2010	28.16	28.26	27.97	27.97
4653	NYSE	AJG	Thu, Nov 11, 2010	28.04	28.35	28.03	28.26
4652	NYSE	AJG	Wed, Nov 10, 2010	28.03	28.25	27.95	28.20
4651	NYSE	AJG	Tue, Nov 9, 2010	28.50	28.60	27.97	27.97
4650	NYSE	AJG	Mon, Nov 8, 2010	28.68	28.75	28.36	28.48
4649	NYSE	AJG	Fri, Nov 5, 2010	28.84	29.00	28.65	28.83
4648	NYSE	AJG	Thu, Nov 4, 2010	28.69	28.90	28.50	28.89
4647	NYSE	AJG	Wed, Nov 3, 2010	28.40	28.53	28.24	28.51
4646	NYSE	AJG	Tue, Nov 2, 2010	28.36	28.47	28.22	28.35
4645	NYSE	AJG	Mon, Nov 1, 2010	28.09	28.37	28.04	28.18
4644	NYSE	AJG	Fri, Oct 29, 2010	28.22	28.37	28.02	28.16
4643	NYSE	AJG	Thu, Oct 28, 2010	28.75	28.90	28.25	28.31
4642	NYSE	AJG	Wed, Oct 27, 2010	27.22	28.72	27.22	28.65
4641	NYSE	AJG	Tue, Oct 26, 2010	27.47	27.61	27.18	27.22
4640	NYSE	AJG	Mon, Oct 25, 2010	27.47	27.55	27.26	27.51
4639	NYSE	AJG	Fri, Oct 22, 2010	27.30	27.45	27.30	27.39
4638	NYSE	AJG	Thu, Oct 21, 2010	27.25	27.54	27.18	27.28
4637	NYSE	AJG	Wed, Oct 20, 2010	26.98	27.26	26.95	27.24
4636	NYSE	AJG	Tue, Oct 19, 2010	26.80	27.20	26.78	26.87
4635	NYSE	AJG	Mon, Oct 18, 2010	26.63	27.10	26.58	27.10
4634	NYSE	AJG	Fri, Oct 15, 2010	27.00	27.12	26.51	26.53
4633	NYSE	AJG	Thu, Oct 14, 2010	26.77	27.00	26.73	26.93
4632	NYSE	AJG	Wed, Oct 13, 2010	26.65	26.90	26.49	26.72
4631	NYSE	AJG	Tue, Oct 12, 2010	26.39	26.52	26.18	26.51
4630	NYSE	AJG	Mon, Oct 11, 2010	26.13	26.50	26.13	26.40
4629	NYSE	AJG	Fri, Oct 8, 2010	26.20	26.24	26.03	26.16
4628	NYSE	AJG	Thu, Oct 7, 2010	26.50	26.50	26.20	26.21
4627	NYSE	AJG	Wed, Oct 6, 2010	26.39	26.46	26.33	26.37
4626	NYSE	AJG	Tue, Oct 5, 2010	26.46	26.50	26.07	26.48
4625	NYSE	AJG	Mon, Oct 4, 2010	26.10	26.34	25.87	26.22
4624	NYSE	AJG	Fri, Oct 1, 2010	26.40	26.60	26.07	26.16
4623	NYSE	AJG	Thu, Sep 30, 2010	26.34	26.66	26.34	26.37
4622	NYSE	AJG	Wed, Sep 29, 2010	25.93	26.41	25.91	26.28
4621	NYSE	AJG	Tue, Sep 28, 2010	26.02	26.21	25.90	26.13
4620	NYSE	AJG	Mon, Sep 27, 2010	26.66	26.66	26.32	26.42
4619	NYSE	AJG	Fri, Sep 24, 2010	26.16	26.75	26.06	26.73
4618	NYSE	AJG	Thu, Sep 23, 2010	26.04	26.16	25.83	25.84
4617	NYSE	AJG	Wed, Sep 22, 2010	26.41	26.60	26.17	26.17
4616	NYSE	AJG	Tue, Sep 21, 2010	26.38	26.70	26.36	26.48
4615	NYSE	AJG	Mon, Sep 20, 2010	26.25	26.43	26.09	26.41
4614	NYSE	AJG	Fri, Sep 17, 2010	26.09	26.29	26.03	26.10
4613	NYSE	AJG	Thu, Sep 16, 2010	25.97	26.10	25.93	26.00
4612	NYSE	AJG	Wed, Sep 15, 2010	25.90	26.04	25.83	25.97
4611	NYSE	AJG	Tue, Sep 14, 2010	25.89	26.10	25.89	25.95
4610	NYSE	AJG	Mon, Sep 13, 2010	25.80	26.00	25.72	25.96
4609	NYSE	AJG	Fri, Sep 10, 2010	25.73	25.77	25.42	25.62
4608	NYSE	AJG	Thu, Sep 9, 2010	25.70	25.75	25.46	25.65
4607	NYSE	AJG	Wed, Sep 8, 2010	25.63	25.70	25.31	25.33
4606	NYSE	AJG	Tue, Sep 7, 2010	25.74	25.82	25.51	25.52
4605	NYSE	AJG	Fri, Sep 3, 2010	25.99	26.00	25.60	25.79
4604	NYSE	AJG	Thu, Sep 2, 2010	25.56	25.74	25.41	25.71
4603	NYSE	AJG	Wed, Sep 1, 2010	25.16	25.61	24.97	25.57
4602	NYSE	AJG	Tue, Aug 31, 2010	24.72	24.99	24.63	24.85
4601	NYSE	AJG	Mon, Aug 30, 2010	25.20	25.40	24.78	24.81
4600	NYSE	AJG	Fri, Aug 27, 2010	25.02	25.33	24.72	25.33
4599	NYSE	AJG	Thu, Aug 26, 2010	24.90	25.18	24.83	24.89
4598	NYSE	AJG	Wed, Aug 25, 2010	24.30	24.88	24.30	24.81
4597	NYSE	AJG	Tue, Aug 24, 2010	24.46	24.61	24.34	24.42
4596	NYSE	AJG	Mon, Aug 23, 2010	24.78	24.89	24.64	24.67
4595	NYSE	AJG	Fri, Aug 20, 2010	24.64	24.82	24.51	24.77
4594	NYSE	AJG	Thu, Aug 19, 2010	25.06	25.09	24.71	24.71
4593	NYSE	AJG	Wed, Aug 18, 2010	25.01	25.24	24.73	25.12
4592	NYSE	AJG	Tue, Aug 17, 2010	24.77	25.06	24.62	25.02
4591	NYSE	AJG	Mon, Aug 16, 2010	24.65	24.80	24.52	24.70
4590	NYSE	AJG	Fri, Aug 13, 2010	24.70	24.91	24.60	24.68
4589	NYSE	AJG	Thu, Aug 12, 2010	24.50	24.80	24.50	24.75
4588	NYSE	AJG	Wed, Aug 11, 2010	25.12	25.19	24.85	24.85
4587	NYSE	AJG	Tue, Aug 10, 2010	25.68	25.71	25.45	25.47
4586	NYSE	AJG	Mon, Aug 9, 2010	25.61	25.85	25.42	25.85
4585	NYSE	AJG	Fri, Aug 6, 2010	24.98	25.49	24.89	25.45
4584	NYSE	AJG	Thu, Aug 5, 2010	25.28	25.42	25.12	25.13
4583	NYSE	AJG	Wed, Aug 4, 2010	25.46	25.60	25.28	25.33
4582	NYSE	AJG	Tue, Aug 3, 2010	25.39	25.58	25.32	25.38
4581	NYSE	AJG	Mon, Aug 2, 2010	25.76	25.78	25.24	25.56
4580	NYSE	AJG	Fri, Jul 30, 2010	24.89	25.47	24.85	25.42
4579	NYSE	AJG	Thu, Jul 29, 2010	25.50	25.50	24.81	25.25
4578	NYSE	AJG	Wed, Jul 28, 2010	25.74	26.05	25.15	25.35
4577	NYSE	AJG	Tue, Jul 27, 2010	26.25	26.44	25.77	25.99
4576	NYSE	AJG	Mon, Jul 26, 2010	25.90	26.27	25.81	26.15
4575	NYSE	AJG	Fri, Jul 23, 2010	25.72	25.83	25.62	25.83
4574	NYSE	AJG	Thu, Jul 22, 2010	25.54	25.81	25.52	25.80
4573	NYSE	AJG	Wed, Jul 21, 2010	25.84	25.84	25.27	25.31
4572	NYSE	AJG	Tue, Jul 20, 2010	25.00	25.78	24.87	25.78
4571	NYSE	AJG	Mon, Jul 19, 2010	25.40	25.41	25.02	25.19
4570	NYSE	AJG	Fri, Jul 16, 2010	25.70	25.75	25.27	25.28
4569	NYSE	AJG	Thu, Jul 15, 2010	25.83	25.83	25.49	25.77
4568	NYSE	AJG	Wed, Jul 14, 2010	25.77	25.91	25.70	25.81
4567	NYSE	AJG	Tue, Jul 13, 2010	25.27	26.00	25.25	25.92
4566	NYSE	AJG	Mon, Jul 12, 2010	25.22	25.28	24.98	25.12
4565	NYSE	AJG	Fri, Jul 9, 2010	25.18	25.37	25.07	25.34
4564	NYSE	AJG	Thu, Jul 8, 2010	25.11	25.27	24.90	25.21
4563	NYSE	AJG	Wed, Jul 7, 2010	24.29	24.94	24.29	24.92
4562	NYSE	AJG	Tue, Jul 6, 2010	24.63	24.71	24.13	24.29
4561	NYSE	AJG	Fri, Jul 2, 2010	24.43	24.54	24.20	24.35
4560	NYSE	AJG	Thu, Jul 1, 2010	24.36	24.42	23.96	24.39
4559	NYSE	AJG	Wed, Jun 30, 2010	24.75	24.89	24.38	24.38
4558	NYSE	AJG	Tue, Jun 29, 2010	25.12	25.19	24.72	24.79
4557	NYSE	AJG	Mon, Jun 28, 2010	25.75	25.75	25.34	25.39
4556	NYSE	AJG	Fri, Jun 25, 2010	25.67	26.05	25.44	25.90
4555	NYSE	AJG	Thu, Jun 24, 2010	25.54	25.80	25.50	25.68
4554	NYSE	AJG	Wed, Jun 23, 2010	25.60	25.80	25.38	25.67
4553	NYSE	AJG	Tue, Jun 22, 2010	25.86	26.05	25.59	25.59
4552	NYSE	AJG	Mon, Jun 21, 2010	25.93	25.99	25.73	25.81
4551	NYSE	AJG	Fri, Jun 18, 2010	25.68	25.68	25.35	25.66
4550	NYSE	AJG	Thu, Jun 17, 2010	25.79	25.80	25.36	25.67
4549	NYSE	AJG	Wed, Jun 16, 2010	25.65	25.75	25.44	25.72
4548	NYSE	AJG	Tue, Jun 15, 2010	25.42	25.77	25.28	25.74
4547	NYSE	AJG	Mon, Jun 14, 2010	25.29	25.55	25.12	25.36
4546	NYSE	AJG	Fri, Jun 11, 2010	24.55	25.10	24.53	25.08
4545	NYSE	AJG	Thu, Jun 10, 2010	24.64	24.82	24.53	24.79
4544	NYSE	AJG	Wed, Jun 9, 2010	24.55	24.65	24.24	24.27
4543	NYSE	AJG	Tue, Jun 8, 2010	24.28	24.46	23.96	24.42
4542	NYSE	AJG	Mon, Jun 7, 2010	24.63	24.74	24.29	24.29
4541	NYSE	AJG	Fri, Jun 4, 2010	25.20	25.34	24.49	24.52
4540	NYSE	AJG	Thu, Jun 3, 2010	25.66	25.66	24.87	25.54
4539	NYSE	AJG	Wed, Jun 2, 2010	24.41	24.70	24.28	24.70
4538	NYSE	AJG	Tue, Jun 1, 2010	24.62	24.87	24.37	24.37
4537	NYSE	AJG	Fri, May 28, 2010	24.77	24.92	24.56	24.69
4536	NYSE	AJG	Thu, May 27, 2010	24.34	24.85	24.21	24.84
4535	NYSE	AJG	Wed, May 26, 2010	24.19	24.37	23.92	23.95
4534	NYSE	AJG	Tue, May 25, 2010	23.85	24.19	23.66	24.15
4533	NYSE	AJG	Mon, May 24, 2010	24.52	24.67	24.40	24.45
4532	NYSE	AJG	Fri, May 21, 2010	24.17	24.67	23.93	24.65
4531	NYSE	AJG	Thu, May 20, 2010	24.51	24.83	24.43	24.43
4530	NYSE	AJG	Wed, May 19, 2010	24.85	25.13	24.69	24.90
4529	NYSE	AJG	Tue, May 18, 2010	25.36	25.36	24.84	25.00
4528	NYSE	AJG	Mon, May 17, 2010	25.14	25.26	24.63	25.11
4527	NYSE	AJG	Fri, May 14, 2010	25.01	25.20	24.94	25.13
4526	NYSE	AJG	Thu, May 13, 2010	25.38	25.45	25.19	25.19
4525	NYSE	AJG	Wed, May 12, 2010	25.42	25.54	25.14	25.46
4524	NYSE	AJG	Tue, May 11, 2010	24.91	25.58	24.91	25.29
4523	NYSE	AJG	Mon, May 10, 2010	25.24	25.24	24.60	25.19
4522	NYSE	AJG	Fri, May 7, 2010	24.62	24.73	24.03	24.29
4521	NYSE	AJG	Thu, May 6, 2010	25.76	25.85	22.63	24.58
4520	NYSE	AJG	Wed, May 5, 2010	26.16	26.50	25.74	25.87
4519	NYSE	AJG	Tue, May 4, 2010	26.35	26.53	26.26	26.41
4518	NYSE	AJG	Mon, May 3, 2010	26.38	26.61	26.30	26.59
4517	NYSE	AJG	Fri, Apr 30, 2010	26.50	26.56	26.22	26.27
4516	NYSE	AJG	Thu, Apr 29, 2010	25.85	26.56	25.80	26.56
4515	NYSE	AJG	Wed, Apr 28, 2010	26.21	26.29	25.71	25.81
4514	NYSE	AJG	Tue, Apr 27, 2010	26.40	26.79	26.02	26.06
4513	NYSE	AJG	Mon, Apr 26, 2010	26.55	26.65	26.38	26.44
4512	NYSE	AJG	Fri, Apr 23, 2010	26.50	27.00	26.21	26.51
4511	NYSE	AJG	Thu, Apr 22, 2010	25.68	26.35	25.51	26.31
4510	NYSE	AJG	Wed, Apr 21, 2010	25.79	25.89	25.51	25.76
4509	NYSE	AJG	Tue, Apr 20, 2010	25.49	25.84	25.31	25.84
4508	NYSE	AJG	Mon, Apr 19, 2010	25.25	25.44	25.07	25.40
4507	NYSE	AJG	Fri, Apr 16, 2010	25.35	25.53	25.17	25.37
4506	NYSE	AJG	Thu, Apr 15, 2010	25.18	25.42	25.10	25.34
4505	NYSE	AJG	Wed, Apr 14, 2010	25.01	25.24	24.99	25.24
4504	NYSE	AJG	Tue, Apr 13, 2010	24.71	25.02	24.71	25.02
4503	NYSE	AJG	Mon, Apr 12, 2010	24.55	24.81	24.30	24.81
4502	NYSE	AJG	Fri, Apr 9, 2010	24.51	24.62	24.29	24.61
4501	NYSE	AJG	Thu, Apr 8, 2010	24.68	24.73	24.50	24.58
4500	NYSE	AJG	Wed, Apr 7, 2010	24.57	24.77	24.46	24.68
4499	NYSE	AJG	Tue, Apr 6, 2010	24.46	24.82	24.46	24.73
4498	NYSE	AJG	Mon, Apr 5, 2010	24.50	24.65	24.46	24.60
4497	NYSE	AJG	Thu, Apr 1, 2010	24.59	24.73	24.33	24.50
4496	NYSE	AJG	Wed, Mar 31, 2010	24.83	24.94	24.53	24.55
4495	NYSE	AJG	Tue, Mar 30, 2010	25.01	25.04	24.76	24.91
4494	NYSE	AJG	Mon, Mar 29, 2010	25.01	25.12	24.77	24.95
4493	NYSE	AJG	Fri, Mar 26, 2010	25.25	25.31	25.02	25.09
4492	NYSE	AJG	Thu, Mar 25, 2010	25.18	25.28	25.06	25.17
4491	NYSE	AJG	Wed, Mar 24, 2010	25.17	25.17	24.74	25.06
4490	NYSE	AJG	Tue, Mar 23, 2010	24.93	25.21	24.76	25.21
4489	NYSE	AJG	Mon, Mar 22, 2010	25.50	25.50	24.92	24.97
4488	NYSE	AJG	Fri, Mar 19, 2010	25.14	25.60	24.96	25.58
4487	NYSE	AJG	Thu, Mar 18, 2010	25.70	25.84	25.61	25.73
4486	NYSE	AJG	Wed, Mar 17, 2010	25.56	25.68	25.40	25.64
4485	NYSE	AJG	Tue, Mar 16, 2010	25.30	25.61	25.29	25.49
4484	NYSE	AJG	Mon, Mar 15, 2010	25.25	25.44	25.05	25.32
4483	NYSE	AJG	Fri, Mar 12, 2010	24.86	25.21	24.70	25.21
4482	NYSE	AJG	Thu, Mar 11, 2010	24.58	24.81	24.46	24.73
4481	NYSE	AJG	Wed, Mar 10, 2010	24.42	24.64	24.20	24.64
4480	NYSE	AJG	Tue, Mar 9, 2010	24.37	24.48	24.19	24.43
4479	NYSE	AJG	Mon, Mar 8, 2010	24.42	24.56	24.36	24.39
4478	NYSE	AJG	Fri, Mar 5, 2010	24.32	24.45	24.05	24.43
4477	NYSE	AJG	Thu, Mar 4, 2010	24.39	24.50	24.02	24.17
4476	NYSE	AJG	Wed, Mar 3, 2010	24.09	24.32	24.06	24.29
4475	NYSE	AJG	Tue, Mar 2, 2010	24.01	24.16	23.88	24.13
4474	NYSE	AJG	Mon, Mar 1, 2010	23.77	24.03	23.70	24.02
4473	NYSE	AJG	Fri, Feb 26, 2010	23.79	23.83	23.59	23.73
4472	NYSE	AJG	Thu, Feb 25, 2010	23.63	23.80	23.59	23.77
4471	NYSE	AJG	Wed, Feb 24, 2010	23.79	23.88	23.73	23.87
4470	NYSE	AJG	Tue, Feb 23, 2010	23.60	23.81	23.49	23.72
4469	NYSE	AJG	Mon, Feb 22, 2010	23.60	23.62	23.41	23.61
4468	NYSE	AJG	Fri, Feb 19, 2010	23.34	23.54	23.28	23.54
4467	NYSE	AJG	Thu, Feb 18, 2010	23.28	23.36	23.15	23.34
4466	NYSE	AJG	Wed, Feb 17, 2010	23.06	23.33	22.95	23.27
4465	NYSE	AJG	Tue, Feb 16, 2010	23.04	23.04	22.76	23.04
4464	NYSE	AJG	Fri, Feb 12, 2010	22.85	22.98	22.68	22.98
4463	NYSE	AJG	Thu, Feb 11, 2010	22.90	23.00	22.76	22.94
4462	NYSE	AJG	Wed, Feb 10, 2010	22.85	22.95	22.71	22.88
4461	NYSE	AJG	Tue, Feb 9, 2010	22.92	23.00	22.72	22.86
4460	NYSE	AJG	Mon, Feb 8, 2010	23.25	23.25	22.71	22.77
4459	NYSE	AJG	Fri, Feb 5, 2010	23.49	23.52	22.82	23.10
4458	NYSE	AJG	Thu, Feb 4, 2010	23.50	23.78	23.32	23.56
4457	NYSE	AJG	Wed, Feb 3, 2010	22.80	24.12	22.80	23.74
4456	NYSE	AJG	Tue, Feb 2, 2010	22.83	23.00	22.55	22.70
4455	NYSE	AJG	Mon, Feb 1, 2010	22.61	22.84	22.53	22.78
4454	NYSE	AJG	Fri, Jan 29, 2010	22.66	22.98	22.55	22.55
4453	NYSE	AJG	Thu, Jan 28, 2010	22.55	22.74	22.27	22.60
4452	NYSE	AJG	Wed, Jan 27, 2010	22.59	22.83	22.32	22.48
4451	NYSE	AJG	Tue, Jan 26, 2010	22.84	22.99	22.66	22.66
4450	NYSE	AJG	Mon, Jan 25, 2010	22.82	23.34	22.68	22.82
4449	NYSE	AJG	Fri, Jan 22, 2010	22.36	22.73	22.31	22.70
4448	NYSE	AJG	Thu, Jan 21, 2010	22.09	22.37	22.02	22.31
4447	NYSE	AJG	Wed, Jan 20, 2010	22.08	22.14	21.90	22.14
4446	NYSE	AJG	Tue, Jan 19, 2010	22.02	22.26	22.02	22.25
4445	NYSE	AJG	Fri, Jan 15, 2010	22.24	22.28	21.98	22.00
4444	NYSE	AJG	Thu, Jan 14, 2010	22.22	22.28	22.13	22.23
4443	NYSE	AJG	Wed, Jan 13, 2010	22.31	22.36	22.20	22.29
4442	NYSE	AJG	Tue, Jan 12, 2010	22.10	22.35	22.10	22.30
4441	NYSE	AJG	Mon, Jan 11, 2010	22.14	22.30	22.05	22.17
4440	NYSE	AJG	Fri, Jan 8, 2010	22.10	22.18	22.00	22.14
4439	NYSE	AJG	Thu, Jan 7, 2010	22.10	22.15	21.96	22.08
4438	NYSE	AJG	Wed, Jan 6, 2010	22.26	22.44	22.11	22.22
4437	NYSE	AJG	Tue, Jan 5, 2010	22.35	22.42	21.90	22.21
4436	NYSE	AJG	Mon, Jan 4, 2010	22.60	22.81	22.28	22.33
4435	NYSE	AJG	Thu, Dec 31, 2009	22.83	22.88	22.51	22.51
4434	NYSE	AJG	Wed, Dec 30, 2009	22.89	23.09	22.78	22.88
4433	NYSE	AJG	Tue, Dec 29, 2009	22.71	22.91	22.46	22.88
4432	NYSE	AJG	Mon, Dec 28, 2009	22.63	22.85	22.49	22.79
4431	NYSE	AJG	Thu, Dec 24, 2009	22.37	22.66	22.28	22.53
4430	NYSE	AJG	Wed, Dec 23, 2009	22.45	22.59	22.22	22.37
4429	NYSE	AJG	Tue, Dec 22, 2009	22.11	22.37	22.01	22.37
4428	NYSE	AJG	Mon, Dec 21, 2009	22.09	22.26	22.03	22.10
4427	NYSE	AJG	Fri, Dec 18, 2009	22.19	22.20	21.96	22.05
4426	NYSE	AJG	Thu, Dec 17, 2009	22.22	22.36	21.88	22.18
4425	NYSE	AJG	Wed, Dec 16, 2009	22.68	22.68	22.22	22.39
4424	NYSE	AJG	Tue, Dec 15, 2009	22.38	22.57	22.23	22.56
4423	NYSE	AJG	Mon, Dec 14, 2009	22.23	22.38	22.12	22.38
4422	NYSE	AJG	Fri, Dec 11, 2009	22.22	22.32	22.11	22.20
4421	NYSE	AJG	Thu, Dec 10, 2009	22.28	22.43	22.12	22.25
4420	NYSE	AJG	Wed, Dec 9, 2009	22.28	22.39	22.10	22.21
4419	NYSE	AJG	Tue, Dec 8, 2009	22.43	22.54	22.28	22.36
4418	NYSE	AJG	Mon, Dec 7, 2009	22.63	22.65	22.47	22.56
4417	NYSE	AJG	Fri, Dec 4, 2009	22.49	22.72	22.31	22.60
4416	NYSE	AJG	Thu, Dec 3, 2009	22.56	22.61	22.29	22.30
4415	NYSE	AJG	Wed, Dec 2, 2009	22.58	22.62	22.41	22.54
4414	NYSE	AJG	Tue, Dec 1, 2009	22.40	22.56	22.30	22.53
4413	NYSE	AJG	Mon, Nov 30, 2009	22.15	22.42	21.95	22.40
4412	NYSE	AJG	Fri, Nov 27, 2009	22.30	22.55	22.12	22.23
4411	NYSE	AJG	Wed, Nov 25, 2009	22.82	22.90	22.58	22.70
4410	NYSE	AJG	Tue, Nov 24, 2009	22.72	22.83	22.57	22.72
4409	NYSE	AJG	Mon, Nov 23, 2009	22.69	22.84	22.57	22.76
4408	NYSE	AJG	Fri, Nov 20, 2009	22.35	22.53	22.29	22.46
4407	NYSE	AJG	Thu, Nov 19, 2009	22.95	23.04	22.43	22.49
4406	NYSE	AJG	Wed, Nov 18, 2009	23.22	23.30	23.04	23.11
4405	NYSE	AJG	Tue, Nov 17, 2009	23.10	23.27	23.05	23.23
4404	NYSE	AJG	Mon, Nov 16, 2009	23.06	23.38	23.06	23.23
4403	NYSE	AJG	Fri, Nov 13, 2009	23.02	23.12	22.86	22.98
4402	NYSE	AJG	Thu, Nov 12, 2009	23.25	23.41	22.88	22.90
4401	NYSE	AJG	Wed, Nov 11, 2009	23.36	23.45	23.11	23.30
4400	NYSE	AJG	Tue, Nov 10, 2009	23.24	23.41	23.02	23.17
4399	NYSE	AJG	Mon, Nov 9, 2009	22.90	23.35	22.84	23.33
4398	NYSE	AJG	Fri, Nov 6, 2009	22.80	22.90	22.66	22.86
4397	NYSE	AJG	Thu, Nov 5, 2009	22.71	22.91	22.56	22.87
4396	NYSE	AJG	Wed, Nov 4, 2009	22.67	22.91	22.50	22.51
4395	NYSE	AJG	Tue, Nov 3, 2009	22.39	22.65	22.24	22.60
4394	NYSE	AJG	Mon, Nov 2, 2009	22.42	22.65	22.00	22.38
4393	NYSE	AJG	Fri, Oct 30, 2009	22.54	22.54	22.16	22.31
4392	NYSE	AJG	Thu, Oct 29, 2009	22.46	22.69	22.24	22.67
4391	NYSE	AJG	Wed, Oct 28, 2009	23.18	23.89	22.22	22.39
4390	NYSE	AJG	Tue, Oct 27, 2009	24.21	24.39	23.97	24.01
4389	NYSE	AJG	Mon, Oct 26, 2009	24.37	24.61	24.07	24.14
4388	NYSE	AJG	Fri, Oct 23, 2009	24.56	24.60	24.04	24.30
4387	NYSE	AJG	Thu, Oct 22, 2009	23.97	24.52	23.85	24.49
4386	NYSE	AJG	Wed, Oct 21, 2009	24.05	24.52	23.91	23.92
4385	NYSE	AJG	Tue, Oct 20, 2009	24.29	24.37	24.02	24.05
4384	NYSE	AJG	Mon, Oct 19, 2009	24.41	24.49	24.28	24.34
4383	NYSE	AJG	Fri, Oct 16, 2009	24.45	24.57	24.08	24.41
4382	NYSE	AJG	Thu, Oct 15, 2009	24.44	24.65	24.33	24.60
4381	NYSE	AJG	Wed, Oct 14, 2009	24.33	24.53	24.25	24.49
4380	NYSE	AJG	Tue, Oct 13, 2009	24.35	24.51	24.07	24.21
4379	NYSE	AJG	Mon, Oct 12, 2009	24.55	24.55	24.37	24.45
4378	NYSE	AJG	Fri, Oct 9, 2009	24.35	24.61	24.26	24.57
4377	NYSE	AJG	Thu, Oct 8, 2009	24.31	24.57	24.21	24.39
4376	NYSE	AJG	Wed, Oct 7, 2009	23.95	24.18	23.78	24.18
4375	NYSE	AJG	Tue, Oct 6, 2009	23.81	24.08	23.75	24.03
4374	NYSE	AJG	Mon, Oct 5, 2009	23.84	23.84	23.56	23.76
4373	NYSE	AJG	Fri, Oct 2, 2009	23.74	23.88	23.62	23.72
4372	NYSE	AJG	Thu, Oct 1, 2009	24.39	24.54	23.86	23.89
4371	NYSE	AJG	Wed, Sep 30, 2009	24.85	24.89	24.29	24.37
4370	NYSE	AJG	Tue, Sep 29, 2009	24.92	24.99	24.65	24.76
4369	NYSE	AJG	Mon, Sep 28, 2009	24.73	25.00	24.55	24.91
4368	NYSE	AJG	Fri, Sep 25, 2009	24.90	24.96	24.70	24.85
4367	NYSE	AJG	Thu, Sep 24, 2009	24.58	25.00	24.44	24.89
4366	NYSE	AJG	Wed, Sep 23, 2009	23.93	24.78	23.75	24.52
4365	NYSE	AJG	Tue, Sep 22, 2009	24.23	24.23	23.71	23.83
4364	NYSE	AJG	Mon, Sep 21, 2009	23.92	24.39	23.92	24.14
4363	NYSE	AJG	Fri, Sep 18, 2009	24.26	24.32	24.04	24.07
4362	NYSE	AJG	Thu, Sep 17, 2009	24.55	24.70	24.21	24.26
4361	NYSE	AJG	Wed, Sep 16, 2009	24.09	24.56	23.97	24.56
4360	NYSE	AJG	Tue, Sep 15, 2009	24.16	24.20	23.97	24.10
4359	NYSE	AJG	Mon, Sep 14, 2009	23.83	24.21	23.64	24.17
4358	NYSE	AJG	Fri, Sep 11, 2009	23.99	24.11	23.80	23.87
4357	NYSE	AJG	Thu, Sep 10, 2009	23.74	24.02	23.66	23.99
4356	NYSE	AJG	Wed, Sep 9, 2009	23.51	23.90	23.36	23.80
4355	NYSE	AJG	Tue, Sep 8, 2009	23.77	23.84	23.46	23.52
4354	NYSE	AJG	Fri, Sep 4, 2009	23.43	23.63	23.25	23.63
4353	NYSE	AJG	Thu, Sep 3, 2009	23.56	23.56	22.95	23.43
4352	NYSE	AJG	Wed, Sep 2, 2009	23.36	23.56	23.22	23.40
4351	NYSE	AJG	Tue, Sep 1, 2009	23.69	23.90	23.45	23.46
4350	NYSE	AJG	Mon, Aug 31, 2009	23.36	23.83	23.36	23.77
4349	NYSE	AJG	Fri, Aug 28, 2009	23.87	23.91	23.44	23.60
4348	NYSE	AJG	Thu, Aug 27, 2009	23.87	23.93	23.51	23.83
4347	NYSE	AJG	Wed, Aug 26, 2009	24.02	24.16	23.81	23.87
4346	NYSE	AJG	Tue, Aug 25, 2009	23.96	24.15	23.81	24.01
4345	NYSE	AJG	Mon, Aug 24, 2009	24.02	24.20	23.85	23.93
4344	NYSE	AJG	Fri, Aug 21, 2009	23.72	24.12	23.62	23.93
4343	NYSE	AJG	Thu, Aug 20, 2009	23.22	23.60	23.17	23.60
4342	NYSE	AJG	Wed, Aug 19, 2009	23.32	23.52	23.10	23.27
4341	NYSE	AJG	Tue, Aug 18, 2009	23.99	23.99	23.34	23.41
4340	NYSE	AJG	Mon, Aug 17, 2009	24.08	24.19	23.73	23.90
4339	NYSE	AJG	Fri, Aug 14, 2009	24.36	24.36	23.99	24.32
4338	NYSE	AJG	Thu, Aug 13, 2009	23.69	24.47	23.51	24.47
4337	NYSE	AJG	Wed, Aug 12, 2009	23.78	24.43	23.66	24.30
4336	NYSE	AJG	Tue, Aug 11, 2009	23.28	23.95	23.24	23.76
4335	NYSE	AJG	Mon, Aug 10, 2009	23.34	23.52	23.19	23.26
4334	NYSE	AJG	Fri, Aug 7, 2009	23.53	23.56	23.27	23.40
4333	NYSE	AJG	Thu, Aug 6, 2009	23.52	23.63	23.15	23.27
4332	NYSE	AJG	Wed, Aug 5, 2009	23.31	23.66	23.22	23.51
4331	NYSE	AJG	Tue, Aug 4, 2009	23.03	23.38	22.84	23.25
4330	NYSE	AJG	Mon, Aug 3, 2009	23.19	23.24	22.88	23.04
4329	NYSE	AJG	Fri, Jul 31, 2009	22.78	23.17	22.78	22.90
4328	NYSE	AJG	Thu, Jul 30, 2009	23.39	23.46	22.80	22.90
4327	NYSE	AJG	Wed, Jul 29, 2009	22.70	23.45	22.70	23.19
4326	NYSE	AJG	Tue, Jul 28, 2009	22.65	22.83	22.55	22.60
4325	NYSE	AJG	Mon, Jul 27, 2009	22.23	22.87	21.99	22.71
4324	NYSE	AJG	Fri, Jul 24, 2009	22.03	22.24	21.86	22.23
4323	NYSE	AJG	Thu, Jul 23, 2009	21.81	22.35	21.69	22.24
4322	NYSE	AJG	Wed, Jul 22, 2009	21.53	21.96	21.53	21.76
4321	NYSE	AJG	Tue, Jul 21, 2009	21.86	21.90	21.50	21.61
4320	NYSE	AJG	Mon, Jul 20, 2009	21.74	21.86	21.59	21.84
4319	NYSE	AJG	Fri, Jul 17, 2009	21.79	21.90	21.54	21.78
4318	NYSE	AJG	Thu, Jul 16, 2009	21.53	21.90	21.29	21.77
4317	NYSE	AJG	Wed, Jul 15, 2009	21.40	21.70	21.17	21.58
4316	NYSE	AJG	Tue, Jul 14, 2009	20.99	21.22	20.78	21.22
4315	NYSE	AJG	Mon, Jul 13, 2009	20.63	21.05	20.55	21.05
4314	NYSE	AJG	Fri, Jul 10, 2009	20.60	20.78	20.40	20.51
4313	NYSE	AJG	Thu, Jul 9, 2009	20.55	20.71	20.20	20.66
4312	NYSE	AJG	Wed, Jul 8, 2009	20.70	20.78	20.20	20.38
4311	NYSE	AJG	Tue, Jul 7, 2009	20.97	21.19	20.60	20.61
4310	NYSE	AJG	Mon, Jul 6, 2009	20.95	21.14	20.76	21.05
4309	NYSE	AJG	Thu, Jul 2, 2009	21.20	21.37	20.92	20.92
4308	NYSE	AJG	Wed, Jul 1, 2009	21.43	21.51	20.96	21.35
4307	NYSE	AJG	Tue, Jun 30, 2009	21.60	21.60	21.28	21.34
4306	NYSE	AJG	Mon, Jun 29, 2009	21.50	21.60	21.30	21.57
4305	NYSE	AJG	Fri, Jun 26, 2009	21.70	21.79	21.21	21.29
4304	NYSE	AJG	Thu, Jun 25, 2009	21.81	21.95	21.53	21.93
4303	NYSE	AJG	Wed, Jun 24, 2009	21.93	21.95	21.60	21.74
4302	NYSE	AJG	Tue, Jun 23, 2009	21.44	21.90	21.42	21.82
4301	NYSE	AJG	Mon, Jun 22, 2009	21.67	22.00	21.41	21.43
4300	NYSE	AJG	Fri, Jun 19, 2009	21.60	21.92	21.49	21.69
4299	NYSE	AJG	Thu, Jun 18, 2009	21.33	21.60	21.17	21.45
4298	NYSE	AJG	Wed, Jun 17, 2009	21.15	21.59	21.15	21.26
4297	NYSE	AJG	Tue, Jun 16, 2009	21.24	21.39	21.08	21.15
4296	NYSE	AJG	Mon, Jun 15, 2009	21.08	21.38	21.05	21.14
4295	NYSE	AJG	Fri, Jun 12, 2009	21.49	21.49	20.75	21.20
4294	NYSE	AJG	Thu, Jun 11, 2009	21.46	21.84	21.29	21.46
4293	NYSE	AJG	Wed, Jun 10, 2009	21.67	21.75	21.46	21.72
4292	NYSE	AJG	Tue, Jun 9, 2009	21.25	21.67	21.25	21.58
4291	NYSE	AJG	Mon, Jun 8, 2009	21.25	21.54	21.09	21.47
4290	NYSE	AJG	Fri, Jun 5, 2009	21.41	21.56	21.07	21.43
4289	NYSE	AJG	Thu, Jun 4, 2009	21.26	21.37	21.04	21.31
4288	NYSE	AJG	Wed, Jun 3, 2009	21.11	21.33	20.72	21.18
4287	NYSE	AJG	Tue, Jun 2, 2009	21.32	21.80	20.90	21.44
4286	NYSE	AJG	Mon, Jun 1, 2009	21.00	21.28	20.55	21.20
4285	NYSE	AJG	Fri, May 29, 2009	20.31	20.95	20.19	20.95
4284	NYSE	AJG	Thu, May 28, 2009	20.32	20.67	20.05	20.57
4283	NYSE	AJG	Wed, May 27, 2009	20.79	20.83	20.10	20.13
4282	NYSE	AJG	Tue, May 26, 2009	20.58	20.88	20.07	20.87
4281	NYSE	AJG	Fri, May 22, 2009	20.52	20.92	20.34	20.50
4280	NYSE	AJG	Thu, May 21, 2009	20.33	20.60	20.20	20.55
4279	NYSE	AJG	Wed, May 20, 2009	20.66	20.95	20.35	20.39
4278	NYSE	AJG	Tue, May 19, 2009	21.07	21.12	20.53	20.64
4277	NYSE	AJG	Mon, May 18, 2009	20.84	21.24	20.43	21.17
4276	NYSE	AJG	Fri, May 15, 2009	20.82	21.00	20.56	20.83
4275	NYSE	AJG	Thu, May 14, 2009	20.71	20.94	20.52	20.80
4274	NYSE	AJG	Wed, May 13, 2009	21.16	21.55	20.67	20.67
4273	NYSE	AJG	Tue, May 12, 2009	21.58	21.95	21.18	21.28
4272	NYSE	AJG	Mon, May 11, 2009	21.43	21.95	21.00	21.45
4271	NYSE	AJG	Fri, May 8, 2009	21.55	22.07	21.09	22.07
4270	NYSE	AJG	Thu, May 7, 2009	21.77	21.90	21.10	21.14
4269	NYSE	AJG	Wed, May 6, 2009	21.84	21.84	21.23	21.53
4268	NYSE	AJG	Tue, May 5, 2009	21.42	21.87	21.34	21.70
4267	NYSE	AJG	Mon, May 4, 2009	21.15	21.61	21.04	21.45
4266	NYSE	AJG	Fri, May 1, 2009	22.49	22.49	21.30	21.39
4265	NYSE	AJG	Thu, Apr 30, 2009	22.50	23.25	22.46	22.48
4264	NYSE	AJG	Wed, Apr 29, 2009	22.00	22.55	21.44	22.45
4263	NYSE	AJG	Tue, Apr 28, 2009	18.60	19.22	18.50	19.05
4262	NYSE	AJG	Mon, Apr 27, 2009	18.28	19.19	18.28	19.02
4261	NYSE	AJG	Fri, Apr 24, 2009	18.13	18.51	17.70	18.38
4260	NYSE	AJG	Thu, Apr 23, 2009	18.34	18.34	17.45	18.04
4259	NYSE	AJG	Wed, Apr 22, 2009	18.38	18.66	17.74	18.15
4258	NYSE	AJG	Tue, Apr 21, 2009	18.03	18.65	16.86	18.62
4257	NYSE	AJG	Mon, Apr 20, 2009	18.49	18.95	18.18	18.19
4256	NYSE	AJG	Fri, Apr 17, 2009	18.72	18.94	18.44	18.78
4255	NYSE	AJG	Thu, Apr 16, 2009	18.56	18.85	18.19	18.74
4254	NYSE	AJG	Wed, Apr 15, 2009	17.73	18.46	17.58	18.45
4253	NYSE	AJG	Tue, Apr 14, 2009	18.03	18.08	17.58	17.60
4252	NYSE	AJG	Mon, Apr 13, 2009	17.88	18.04	17.56	18.00
4251	NYSE	AJG	Thu, Apr 9, 2009	17.51	18.09	17.11	18.08
4250	NYSE	AJG	Wed, Apr 8, 2009	17.25	17.40	16.97	17.23
4249	NYSE	AJG	Tue, Apr 7, 2009	17.16	17.41	16.99	17.15
4248	NYSE	AJG	Mon, Apr 6, 2009	17.38	17.57	17.22	17.32
4247	NYSE	AJG	Fri, Apr 3, 2009	16.91	17.53	16.52	17.51
4246	NYSE	AJG	Thu, Apr 2, 2009	17.08	17.25	16.67	16.86
4245	NYSE	AJG	Wed, Apr 1, 2009	16.86	17.02	16.51	16.86
4244	NYSE	AJG	Tue, Mar 31, 2009	16.81	17.15	16.44	17.00
4243	NYSE	AJG	Mon, Mar 30, 2009	16.99	17.12	16.63	16.67
4242	NYSE	AJG	Fri, Mar 27, 2009	17.87	17.87	17.23	17.25
4241	NYSE	AJG	Thu, Mar 26, 2009	17.95	18.33	17.76	18.20
4240	NYSE	AJG	Wed, Mar 25, 2009	17.57	17.96	17.34	17.89
4239	NYSE	AJG	Tue, Mar 24, 2009	17.50	17.85	17.20	17.44
4238	NYSE	AJG	Mon, Mar 23, 2009	17.31	17.73	16.94	17.70
4237	NYSE	AJG	Fri, Mar 20, 2009	17.05	17.47	16.99	17.03
4236	NYSE	AJG	Thu, Mar 19, 2009	17.56	17.59	16.99	17.07
4235	NYSE	AJG	Wed, Mar 18, 2009	16.69	17.57	16.43	17.56
4234	NYSE	AJG	Tue, Mar 17, 2009	16.29	16.78	15.98	16.77
4233	NYSE	AJG	Mon, Mar 16, 2009	16.43	16.82	16.03	16.14
4232	NYSE	AJG	Fri, Mar 13, 2009	16.21	16.70	15.89	16.63
4231	NYSE	AJG	Thu, Mar 12, 2009	15.95	16.26	15.40	16.19
4230	NYSE	AJG	Wed, Mar 11, 2009	15.95	16.02	15.34	15.92
4229	NYSE	AJG	Tue, Mar 10, 2009	15.74	15.91	15.06	15.88
4228	NYSE	AJG	Mon, Mar 9, 2009	15.86	15.86	15.31	15.49
4227	NYSE	AJG	Fri, Mar 6, 2009	15.62	15.74	15.17	15.68
4226	NYSE	AJG	Thu, Mar 5, 2009	15.59	15.63	15.20	15.49
4225	NYSE	AJG	Wed, Mar 4, 2009	14.95	15.75	14.82	15.46
4224	NYSE	AJG	Tue, Mar 3, 2009	15.46	15.69	14.96	15.04
4223	NYSE	AJG	Mon, Mar 2, 2009	15.54	15.72	15.31	15.57
4222	NYSE	AJG	Fri, Feb 27, 2009	15.57	16.28	15.57	15.87
4221	NYSE	AJG	Thu, Feb 26, 2009	16.35	16.48	15.51	15.78
4220	NYSE	AJG	Wed, Feb 25, 2009	16.16	16.54	15.88	16.20
4219	NYSE	AJG	Tue, Feb 24, 2009	16.05	16.31	15.58	16.27
4218	NYSE	AJG	Mon, Feb 23, 2009	16.77	16.96	16.01	16.01
4217	NYSE	AJG	Fri, Feb 20, 2009	16.79	16.92	16.27	16.64
4216	NYSE	AJG	Thu, Feb 19, 2009	17.58	17.58	16.88	16.92
4215	NYSE	AJG	Wed, Feb 18, 2009	17.31	17.81	17.01	17.57
4214	NYSE	AJG	Tue, Feb 17, 2009	17.11	17.81	16.88	17.54
4213	NYSE	AJG	Fri, Feb 13, 2009	18.28	18.60	17.36	17.53
4212	NYSE	AJG	Thu, Feb 12, 2009	18.32	18.89	17.69	18.34
4211	NYSE	AJG	Wed, Feb 11, 2009	17.52	17.99	16.99	17.99
4210	NYSE	AJG	Tue, Feb 10, 2009	17.87	18.33	17.41	17.50
4209	NYSE	AJG	Mon, Feb 9, 2009	18.00	18.07	17.58	17.90
4208	NYSE	AJG	Fri, Feb 6, 2009	18.87	18.87	17.61	17.95
4207	NYSE	AJG	Thu, Feb 5, 2009	18.61	18.85	17.78	18.73
4206	NYSE	AJG	Wed, Feb 4, 2009	20.99	21.00	18.31	18.45
4205	NYSE	AJG	Tue, Feb 3, 2009	24.02	24.16	23.62	23.76
4204	NYSE	AJG	Mon, Feb 2, 2009	23.29	24.09	23.17	24.03
4203	NYSE	AJG	Fri, Jan 30, 2009	24.02	24.31	23.50	23.57
4202	NYSE	AJG	Thu, Jan 29, 2009	24.17	24.38	23.77	23.84
4201	NYSE	AJG	Wed, Jan 28, 2009	24.23	24.46	23.74	24.38
4200	NYSE	AJG	Tue, Jan 27, 2009	23.70	24.19	23.38	23.72
4199	NYSE	AJG	Mon, Jan 26, 2009	23.94	24.14	23.40	23.62
4198	NYSE	AJG	Fri, Jan 23, 2009	23.59	24.09	23.02	23.85
4197	NYSE	AJG	Thu, Jan 22, 2009	23.65	24.62	23.65	24.00
4196	NYSE	AJG	Wed, Jan 21, 2009	24.71	24.71	23.56	24.60
4195	NYSE	AJG	Tue, Jan 20, 2009	23.98	25.27	23.10	24.29
4194	NYSE	AJG	Fri, Jan 16, 2009	24.14	24.59	24.04	24.35
4193	NYSE	AJG	Thu, Jan 15, 2009	23.72	24.36	23.29	23.92
4192	NYSE	AJG	Wed, Jan 14, 2009	24.36	24.52	23.65	23.65
4191	NYSE	AJG	Tue, Jan 13, 2009	24.51	24.93	24.22	24.70
4190	NYSE	AJG	Mon, Jan 12, 2009	24.53	25.08	23.73	24.35
4189	NYSE	AJG	Fri, Jan 9, 2009	25.66	25.80	25.25	25.31
4188	NYSE	AJG	Thu, Jan 8, 2009	25.19	25.91	25.19	25.80
4187	NYSE	AJG	Wed, Jan 7, 2009	25.51	26.02	25.45	25.54
4186	NYSE	AJG	Tue, Jan 6, 2009	25.71	25.97	25.15	25.75
4185	NYSE	AJG	Mon, Jan 5, 2009	25.62	25.87	25.30	25.62
4184	NYSE	AJG	Fri, Jan 2, 2009	25.97	26.00	25.47	25.78
4183	NYSE	AJG	Wed, Dec 31, 2008	25.43	26.00	25.30	25.91
4182	NYSE	AJG	Tue, Dec 30, 2008	24.75	25.47	24.75	25.40
4181	NYSE	AJG	Mon, Dec 29, 2008	25.17	25.17	24.51	24.77
4180	NYSE	AJG	Fri, Dec 26, 2008	24.78	25.27	24.64	25.24
4179	NYSE	AJG	Wed, Dec 24, 2008	24.55	24.84	24.27	24.83
4178	NYSE	AJG	Tue, Dec 23, 2008	24.80	25.00	24.50	24.71
4177	NYSE	AJG	Mon, Dec 22, 2008	24.96	25.20	24.35	24.68
4176	NYSE	AJG	Fri, Dec 19, 2008	24.79	25.09	24.30	25.03
4175	NYSE	AJG	Thu, Dec 18, 2008	24.64	25.61	24.39	24.66
4174	NYSE	AJG	Wed, Dec 17, 2008	24.43	24.85	23.96	24.54
4173	NYSE	AJG	Tue, Dec 16, 2008	23.73	24.39	23.50	24.33
4172	NYSE	AJG	Mon, Dec 15, 2008	23.42	23.67	22.91	23.50
4171	NYSE	AJG	Fri, Dec 12, 2008	22.79	23.82	22.65	23.37
4170	NYSE	AJG	Thu, Dec 11, 2008	23.54	24.05	22.90	23.05
4169	NYSE	AJG	Wed, Dec 10, 2008	23.79	23.96	23.30	23.87
4168	NYSE	AJG	Tue, Dec 9, 2008	24.53	24.73	23.62	23.71
4167	NYSE	AJG	Mon, Dec 8, 2008	25.02	25.02	24.32	24.73
4166	NYSE	AJG	Fri, Dec 5, 2008	23.73	24.68	23.48	24.68
4165	NYSE	AJG	Thu, Dec 4, 2008	24.14	24.63	23.62	23.91
4164	NYSE	AJG	Wed, Dec 3, 2008	23.50	24.59	23.13	24.46
4163	NYSE	AJG	Tue, Dec 2, 2008	23.48	24.09	23.06	23.79
4162	NYSE	AJG	Mon, Dec 1, 2008	24.16	24.86	23.07	23.30
4161	NYSE	AJG	Fri, Nov 28, 2008	24.60	24.80	24.39	24.80
4160	NYSE	AJG	Wed, Nov 26, 2008	23.97	24.77	23.64	24.77
4159	NYSE	AJG	Tue, Nov 25, 2008	24.03	24.32	23.49	24.25
4158	NYSE	AJG	Mon, Nov 24, 2008	23.04	23.95	22.36	23.67
4157	NYSE	AJG	Fri, Nov 21, 2008	22.59	22.99	21.38	22.67
4156	NYSE	AJG	Thu, Nov 20, 2008	23.40	24.00	22.20	22.25
4155	NYSE	AJG	Wed, Nov 19, 2008	24.22	25.00	23.55	23.55
4154	NYSE	AJG	Tue, Nov 18, 2008	24.03	25.08	23.84	24.24
4153	NYSE	AJG	Mon, Nov 17, 2008	23.81	24.65	23.79	24.13
4152	NYSE	AJG	Fri, Nov 14, 2008	23.36	25.01	23.35	23.90
4151	NYSE	AJG	Thu, Nov 13, 2008	23.29	24.53	22.45	24.53
4150	NYSE	AJG	Wed, Nov 12, 2008	23.02	23.79	22.95	23.17
4149	NYSE	AJG	Tue, Nov 11, 2008	23.04	23.31	22.68	23.05
4148	NYSE	AJG	Mon, Nov 10, 2008	23.90	24.05	23.08	23.19
4147	NYSE	AJG	Fri, Nov 7, 2008	23.28	23.63	22.81	23.63
4146	NYSE	AJG	Thu, Nov 6, 2008	23.95	23.99	23.24	23.24
4145	NYSE	AJG	Wed, Nov 5, 2008	25.34	25.34	24.01	24.07
4144	NYSE	AJG	Tue, Nov 4, 2008	24.69	25.51	24.18	25.51
4143	NYSE	AJG	Mon, Nov 3, 2008	25.60	25.60	24.38	24.65
4142	NYSE	AJG	Fri, Oct 31, 2008	23.81	24.69	23.73	24.36
4141	NYSE	AJG	Thu, Oct 30, 2008	23.67	24.17	23.60	23.95
4140	NYSE	AJG	Wed, Oct 29, 2008	23.69	24.31	23.08	23.48
4139	NYSE	AJG	Tue, Oct 28, 2008	22.58	23.80	22.03	23.64
4138	NYSE	AJG	Mon, Oct 27, 2008	22.32	22.84	21.71	22.10
4137	NYSE	AJG	Fri, Oct 24, 2008	22.30	22.88	21.38	22.56
4136	NYSE	AJG	Thu, Oct 23, 2008	23.88	24.12	22.49	23.00
4135	NYSE	AJG	Wed, Oct 22, 2008	24.00	24.30	23.47	23.74
4134	NYSE	AJG	Tue, Oct 21, 2008	23.99	24.62	23.91	24.24
4133	NYSE	AJG	Mon, Oct 20, 2008	23.89	24.73	23.77	24.13
4132	NYSE	AJG	Fri, Oct 17, 2008	23.89	24.61	23.31	23.91
4131	NYSE	AJG	Thu, Oct 16, 2008	24.72	24.73	22.93	24.13
4130	NYSE	AJG	Wed, Oct 15, 2008	24.77	25.02	24.40	24.55
4129	NYSE	AJG	Tue, Oct 14, 2008	25.56	26.50	24.28	25.00
4128	NYSE	AJG	Mon, Oct 13, 2008	27.21	28.21	23.65	25.32
4127	NYSE	AJG	Fri, Oct 10, 2008	23.47	27.70	21.63	27.70
4126	NYSE	AJG	Thu, Oct 9, 2008	25.02	25.40	23.74	23.80
4125	NYSE	AJG	Wed, Oct 8, 2008	23.86	24.98	23.71	24.75
4124	NYSE	AJG	Tue, Oct 7, 2008	24.96	26.02	24.73	24.73
4123	NYSE	AJG	Mon, Oct 6, 2008	24.79	26.38	24.55	24.87
4122	NYSE	AJG	Fri, Oct 3, 2008	25.43	25.87	24.81	25.23
4121	NYSE	AJG	Thu, Oct 2, 2008	25.10	25.61	24.81	25.17
4120	NYSE	AJG	Wed, Oct 1, 2008	25.59	25.68	24.83	25.18
4119	NYSE	AJG	Tue, Sep 30, 2008	26.00	26.23	25.28	25.66
4118	NYSE	AJG	Mon, Sep 29, 2008	26.63	27.05	25.37	25.56
4117	NYSE	AJG	Fri, Sep 26, 2008	27.01	27.21	26.68	26.98
4116	NYSE	AJG	Thu, Sep 25, 2008	27.11	27.43	26.86	27.37
4115	NYSE	AJG	Wed, Sep 24, 2008	27.25	27.55	26.76	26.95
4114	NYSE	AJG	Tue, Sep 23, 2008	27.65	27.75	27.19	27.36
4113	NYSE	AJG	Mon, Sep 22, 2008	28.25	28.50	27.71	27.75
4112	NYSE	AJG	Fri, Sep 19, 2008	29.21	30.00	27.60	28.54
4111	NYSE	AJG	Thu, Sep 18, 2008	26.84	28.39	25.96	28.30
4110	NYSE	AJG	Wed, Sep 17, 2008	27.15	27.49	26.78	26.78
4109	NYSE	AJG	Tue, Sep 16, 2008	26.27	27.43	25.88	27.40
4108	NYSE	AJG	Mon, Sep 15, 2008	26.06	27.50	25.54	26.62
4107	NYSE	AJG	Fri, Sep 12, 2008	26.59	27.40	26.47	27.06
4106	NYSE	AJG	Thu, Sep 11, 2008	26.42	26.95	26.41	26.82
4105	NYSE	AJG	Wed, Sep 10, 2008	26.42	26.94	26.25	26.74
4104	NYSE	AJG	Tue, Sep 9, 2008	27.14	27.31	26.38	26.38
4103	NYSE	AJG	Mon, Sep 8, 2008	27.40	27.62	26.66	27.23
4102	NYSE	AJG	Fri, Sep 5, 2008	26.52	26.94	26.32	26.85
4101	NYSE	AJG	Thu, Sep 4, 2008	27.10	27.13	26.70	26.75
4100	NYSE	AJG	Wed, Sep 3, 2008	26.90	27.27	26.55	27.26
4099	NYSE	AJG	Tue, Sep 2, 2008	26.81	26.99	26.59	26.90
4098	NYSE	AJG	Fri, Aug 29, 2008	26.50	26.77	26.24	26.48
4097	NYSE	AJG	Thu, Aug 28, 2008	26.31	26.54	26.20	26.54
4096	NYSE	AJG	Wed, Aug 27, 2008	25.91	26.22	25.90	26.22
4095	NYSE	AJG	Tue, Aug 26, 2008	25.57	25.91	25.25	25.91
4094	NYSE	AJG	Mon, Aug 25, 2008	26.10	26.13	25.55	25.60
4093	NYSE	AJG	Fri, Aug 22, 2008	26.02	26.19	25.78	26.15
4092	NYSE	AJG	Thu, Aug 21, 2008	25.80	26.15	25.55	25.98
4091	NYSE	AJG	Wed, Aug 20, 2008	25.81	26.01	25.58	25.96
4090	NYSE	AJG	Tue, Aug 19, 2008	25.74	26.02	25.51	25.85
4089	NYSE	AJG	Mon, Aug 18, 2008	26.12	26.32	25.76	25.86
4088	NYSE	AJG	Fri, Aug 15, 2008	26.26	26.43	25.90	26.12
4087	NYSE	AJG	Thu, Aug 14, 2008	25.56	26.29	25.54	26.18
4086	NYSE	AJG	Wed, Aug 13, 2008	25.85	25.95	25.44	25.69
4085	NYSE	AJG	Tue, Aug 12, 2008	26.30	26.51	26.04	26.04
4084	NYSE	AJG	Mon, Aug 11, 2008	25.87	26.63	25.57	26.32
4083	NYSE	AJG	Fri, Aug 8, 2008	25.24	25.90	25.23	25.86
4082	NYSE	AJG	Thu, Aug 7, 2008	25.49	25.92	24.93	25.31
4081	NYSE	AJG	Wed, Aug 6, 2008	25.65	25.98	25.35	25.69
4080	NYSE	AJG	Tue, Aug 5, 2008	25.11	25.73	25.08	25.73
4079	NYSE	AJG	Mon, Aug 4, 2008	24.85	25.20	24.50	25.03
4078	NYSE	AJG	Fri, Aug 1, 2008	25.39	25.39	24.91	25.07
4077	NYSE	AJG	Thu, Jul 31, 2008	24.91	25.64	24.90	25.43
4076	NYSE	AJG	Wed, Jul 30, 2008	24.40	25.85	24.40	25.15
4075	NYSE	AJG	Tue, Jul 29, 2008	24.76	25.48	24.70	25.34
4074	NYSE	AJG	Mon, Jul 28, 2008	25.23	25.23	24.70	24.75
4073	NYSE	AJG	Fri, Jul 25, 2008	25.55	25.79	25.04	25.17
4072	NYSE	AJG	Thu, Jul 24, 2008	25.98	26.08	25.32	25.32
4071	NYSE	AJG	Wed, Jul 23, 2008	25.88	26.06	25.50	26.02
4070	NYSE	AJG	Tue, Jul 22, 2008	24.88	25.93	24.75	25.91
4069	NYSE	AJG	Mon, Jul 21, 2008	25.60	25.60	24.89	24.93
4068	NYSE	AJG	Fri, Jul 18, 2008	25.65	25.65	24.86	25.47
4067	NYSE	AJG	Thu, Jul 17, 2008	25.50	25.74	24.87	25.54
4066	NYSE	AJG	Wed, Jul 16, 2008	24.41	25.45	24.08	25.39
4065	NYSE	AJG	Tue, Jul 15, 2008	24.40	24.82	24.12	24.24
4064	NYSE	AJG	Mon, Jul 14, 2008	25.34	25.48	24.59	24.59
4063	NYSE	AJG	Fri, Jul 11, 2008	25.09	25.74	24.97	25.27
4062	NYSE	AJG	Thu, Jul 10, 2008	25.57	26.00	25.25	25.38
4061	NYSE	AJG	Wed, Jul 9, 2008	25.69	26.18	25.59	25.68
4060	NYSE	AJG	Tue, Jul 8, 2008	24.54	25.68	24.31	25.68
4059	NYSE	AJG	Mon, Jul 7, 2008	24.48	24.69	23.98	24.41
4058	NYSE	AJG	Thu, Jul 3, 2008	24.54	24.65	24.20	24.40
4057	NYSE	AJG	Wed, Jul 2, 2008	24.34	24.68	24.23	24.43
4056	NYSE	AJG	Tue, Jul 1, 2008	23.90	24.46	23.86	24.38
4055	NYSE	AJG	Mon, Jun 30, 2008	24.58	24.58	23.99	24.10
4054	NYSE	AJG	Fri, Jun 27, 2008	24.67	24.99	24.47	24.58
4053	NYSE	AJG	Thu, Jun 26, 2008	24.89	24.99	24.50	24.74
4052	NYSE	AJG	Wed, Jun 25, 2008	25.21	25.73	25.09	25.19
4051	NYSE	AJG	Tue, Jun 24, 2008	25.45	25.45	25.01	25.18
4050	NYSE	AJG	Mon, Jun 23, 2008	25.32	25.94	25.11	25.39
4049	NYSE	AJG	Fri, Jun 20, 2008	25.90	25.90	25.14	25.15
4048	NYSE	AJG	Thu, Jun 19, 2008	25.76	26.02	25.54	26.00
4047	NYSE	AJG	Wed, Jun 18, 2008	25.70	26.00	25.56	25.79
4046	NYSE	AJG	Tue, Jun 17, 2008	26.15	26.27	25.76	25.87
4045	NYSE	AJG	Mon, Jun 16, 2008	26.07	26.18	25.85	26.06
4044	NYSE	AJG	Fri, Jun 13, 2008	26.24	26.24	25.80	26.21
4043	NYSE	AJG	Thu, Jun 12, 2008	25.81	26.27	25.77	26.02
4042	NYSE	AJG	Wed, Jun 11, 2008	25.70	26.17	25.61	25.74
4041	NYSE	AJG	Tue, Jun 10, 2008	25.33	25.91	25.17	25.76
4040	NYSE	AJG	Mon, Jun 9, 2008	25.24	25.91	25.21	25.45
4039	NYSE	AJG	Fri, Jun 6, 2008	25.40	25.44	24.99	25.00
4038	NYSE	AJG	Thu, Jun 5, 2008	25.20	25.60	25.20	25.60
4037	NYSE	AJG	Wed, Jun 4, 2008	25.08	25.26	24.91	25.14
4036	NYSE	AJG	Tue, Jun 3, 2008	25.30	25.42	25.00	25.21
4035	NYSE	AJG	Mon, Jun 2, 2008	25.53	25.53	25.01	25.25
4034	NYSE	AJG	Fri, May 30, 2008	25.40	25.56	25.21	25.53
4033	NYSE	AJG	Thu, May 29, 2008	25.06	25.41	25.02	25.34
4032	NYSE	AJG	Wed, May 28, 2008	25.22	25.39	24.99	25.02
4031	NYSE	AJG	Tue, May 27, 2008	25.07	25.29	25.01	25.20
4030	NYSE	AJG	Fri, May 23, 2008	25.10	25.11	24.92	24.98
4029	NYSE	AJG	Thu, May 22, 2008	25.02	25.38	25.00	25.25
4028	NYSE	AJG	Wed, May 21, 2008	25.30	25.42	24.83	24.99
4027	NYSE	AJG	Tue, May 20, 2008	26.15	26.24	25.90	26.01
4026	NYSE	AJG	Mon, May 19, 2008	26.16	26.41	25.95	26.27
4025	NYSE	AJG	Fri, May 16, 2008	26.50	26.50	26.04	26.12
4024	NYSE	AJG	Thu, May 15, 2008	26.59	26.59	26.02	26.37
4023	NYSE	AJG	Wed, May 14, 2008	26.12	26.59	26.12	26.51
4022	NYSE	AJG	Tue, May 13, 2008	26.19	26.25	25.99	26.09
4021	NYSE	AJG	Mon, May 12, 2008	25.60	26.27	25.60	26.23
4020	NYSE	AJG	Fri, May 9, 2008	25.10	25.69	25.05	25.54
4019	NYSE	AJG	Thu, May 8, 2008	24.97	25.42	24.89	25.25
4018	NYSE	AJG	Wed, May 7, 2008	25.60	25.80	25.00	25.00
4017	NYSE	AJG	Tue, May 6, 2008	25.18	25.65	25.16	25.51
4016	NYSE	AJG	Mon, May 5, 2008	25.42	25.53	25.12	25.33
4015	NYSE	AJG	Fri, May 2, 2008	25.56	25.56	25.11	25.44
4014	NYSE	AJG	Thu, May 1, 2008	24.58	25.43	24.58	25.43
4013	NYSE	AJG	Wed, Apr 30, 2008	24.95	24.96	24.55	24.57
4012	NYSE	AJG	Tue, Apr 29, 2008	24.67	24.92	24.48	24.89
4011	NYSE	AJG	Mon, Apr 28, 2008	24.62	24.75	24.41	24.67
4010	NYSE	AJG	Fri, Apr 25, 2008	23.76	24.62	23.75	24.53
4009	NYSE	AJG	Thu, Apr 24, 2008	24.05	24.45	23.95	24.33
4008	NYSE	AJG	Wed, Apr 23, 2008	24.03	24.19	23.89	24.07
4007	NYSE	AJG	Tue, Apr 22, 2008	23.99	24.21	23.84	23.98
4006	NYSE	AJG	Mon, Apr 21, 2008	24.05	24.31	23.57	24.02
4005	NYSE	AJG	Fri, Apr 18, 2008	24.30	24.46	24.08	24.35
4004	NYSE	AJG	Thu, Apr 17, 2008	24.11	24.30	23.90	24.00
4003	NYSE	AJG	Wed, Apr 16, 2008	24.72	24.72	23.90	24.15
4002	NYSE	AJG	Tue, Apr 15, 2008	23.78	24.39	23.78	24.38
4001	NYSE	AJG	Mon, Apr 14, 2008	24.50	24.62	23.47	23.69
4000	NYSE	AJG	Fri, Apr 11, 2008	24.62	25.00	24.56	24.58
3999	NYSE	AJG	Thu, Apr 10, 2008	24.70	24.99	24.50	24.83
3998	NYSE	AJG	Wed, Apr 9, 2008	24.81	25.00	24.69	24.75
3997	NYSE	AJG	Tue, Apr 8, 2008	24.97	25.08	24.78	24.85
3996	NYSE	AJG	Mon, Apr 7, 2008	25.10	25.16	24.82	25.10
3995	NYSE	AJG	Fri, Apr 4, 2008	24.95	25.09	24.72	24.90
3994	NYSE	AJG	Thu, Apr 3, 2008	24.85	25.00	24.72	25.00
3993	NYSE	AJG	Wed, Apr 2, 2008	24.77	25.00	24.56	25.00
3992	NYSE	AJG	Tue, Apr 1, 2008	23.76	24.63	23.76	24.63
3991	NYSE	AJG	Mon, Mar 31, 2008	23.56	23.69	23.41	23.62
3990	NYSE	AJG	Fri, Mar 28, 2008	23.58	23.82	23.40	23.48
3989	NYSE	AJG	Thu, Mar 27, 2008	24.22	24.49	23.57	23.61
3988	NYSE	AJG	Wed, Mar 26, 2008	24.66	24.71	24.23	24.27
3987	NYSE	AJG	Tue, Mar 25, 2008	23.87	24.82	23.87	24.80
3986	NYSE	AJG	Mon, Mar 24, 2008	24.88	24.98	23.82	23.91
3985	NYSE	AJG	Thu, Mar 20, 2008	24.46	24.89	24.31	24.79
3984	NYSE	AJG	Wed, Mar 19, 2008	24.57	24.94	24.38	24.38
3983	NYSE	AJG	Tue, Mar 18, 2008	24.24	24.58	24.02	24.54
3982	NYSE	AJG	Mon, Mar 17, 2008	23.50	24.10	23.27	23.89
3981	NYSE	AJG	Fri, Mar 14, 2008	24.69	24.69	23.83	23.98
3980	NYSE	AJG	Thu, Mar 13, 2008	24.25	24.66	24.00	24.63
3979	NYSE	AJG	Wed, Mar 12, 2008	24.60	24.90	24.26	24.30
3978	NYSE	AJG	Tue, Mar 11, 2008	24.50	24.74	23.97	24.55
3977	NYSE	AJG	Mon, Mar 10, 2008	23.74	24.04	23.61	24.00
3976	NYSE	AJG	Fri, Mar 7, 2008	23.53	23.98	23.45	23.78
3975	NYSE	AJG	Thu, Mar 6, 2008	23.63	23.89	23.54	23.64
3974	NYSE	AJG	Wed, Mar 5, 2008	23.77	23.99	23.59	23.76
3973	NYSE	AJG	Tue, Mar 4, 2008	23.42	23.92	23.40	23.76
3972	NYSE	AJG	Mon, Mar 3, 2008	23.64	23.71	23.45	23.62
3971	NYSE	AJG	Fri, Feb 29, 2008	24.01	24.12	23.57	23.60
3970	NYSE	AJG	Thu, Feb 28, 2008	24.39	24.42	24.17	24.21
3969	NYSE	AJG	Wed, Feb 27, 2008	24.24	24.92	24.14	24.47
3968	NYSE	AJG	Tue, Feb 26, 2008	24.12	24.34	23.95	24.34
3967	NYSE	AJG	Mon, Feb 25, 2008	24.11	24.50	23.51	24.30
3966	NYSE	AJG	Fri, Feb 22, 2008	23.77	24.03	23.41	24.00
3965	NYSE	AJG	Thu, Feb 21, 2008	24.13	24.13	23.64	23.75
3964	NYSE	AJG	Wed, Feb 20, 2008	23.57	24.09	23.52	24.04
3963	NYSE	AJG	Tue, Feb 19, 2008	24.04	24.26	23.51	23.64
3962	NYSE	AJG	Fri, Feb 15, 2008	23.43	23.90	23.22	23.88
3961	NYSE	AJG	Thu, Feb 14, 2008	23.80	23.80	23.31	23.49
3960	NYSE	AJG	Wed, Feb 13, 2008	23.95	24.01	23.52	23.69
3959	NYSE	AJG	Tue, Feb 12, 2008	23.88	24.10	23.50	23.67
3958	NYSE	AJG	Mon, Feb 11, 2008	24.83	24.83	23.75	23.80
3957	NYSE	AJG	Fri, Feb 8, 2008	24.59	25.14	24.48	24.76
3956	NYSE	AJG	Thu, Feb 7, 2008	24.38	24.94	24.25	24.60
3955	NYSE	AJG	Wed, Feb 6, 2008	24.94	24.94	24.37	24.48
3954	NYSE	AJG	Tue, Feb 5, 2008	25.10	25.45	24.83	24.86
3953	NYSE	AJG	Mon, Feb 4, 2008	25.98	25.98	25.47	25.51
3952	NYSE	AJG	Fri, Feb 1, 2008	25.37	25.96	25.27	25.96
3951	NYSE	AJG	Thu, Jan 31, 2008	25.01	25.59	24.83	25.38
3950	NYSE	AJG	Wed, Jan 30, 2008	25.28	26.25	24.50	25.35
3949	NYSE	AJG	Tue, Jan 29, 2008	25.55	25.70	25.12	25.64
3948	NYSE	AJG	Mon, Jan 28, 2008	24.34	25.51	24.34	25.51
3947	NYSE	AJG	Fri, Jan 25, 2008	24.93	24.99	24.24	24.47
3946	NYSE	AJG	Thu, Jan 24, 2008	25.65	25.65	24.56	24.86
3945	NYSE	AJG	Wed, Jan 23, 2008	23.28	25.70	23.28	25.50
3944	NYSE	AJG	Tue, Jan 22, 2008	22.40	24.01	22.40	23.88
3943	NYSE	AJG	Fri, Jan 18, 2008	23.92	24.05	22.97	23.28
3942	NYSE	AJG	Thu, Jan 17, 2008	24.51	24.84	23.84	23.84
3941	NYSE	AJG	Wed, Jan 16, 2008	23.55	24.79	22.98	24.48
3940	NYSE	AJG	Tue, Jan 15, 2008	23.56	23.65	23.22	23.24
3939	NYSE	AJG	Mon, Jan 14, 2008	23.86	23.93	23.58	23.79
3938	NYSE	AJG	Fri, Jan 11, 2008	23.73	23.75	23.17	23.65
3937	NYSE	AJG	Thu, Jan 10, 2008	23.54	24.16	23.38	23.97
3936	NYSE	AJG	Wed, Jan 9, 2008	23.32	23.84	23.08	23.76
3935	NYSE	AJG	Tue, Jan 8, 2008	24.17	24.95	23.44	23.45
3934	NYSE	AJG	Mon, Jan 7, 2008	23.30	23.78	23.18	23.47
3933	NYSE	AJG	Fri, Jan 4, 2008	23.13	23.47	23.08	23.24
3932	NYSE	AJG	Thu, Jan 3, 2008	23.80	23.83	23.32	23.40
3931	NYSE	AJG	Wed, Jan 2, 2008	24.14	24.23	23.70	23.72
3930	NYSE	AJG	Mon, Dec 31, 2007	24.18	24.38	24.01	24.19
3929	NYSE	AJG	Fri, Dec 28, 2007	24.36	24.69	24.23	24.26
3928	NYSE	AJG	Thu, Dec 27, 2007	25.28	25.31	24.45	24.47
3927	NYSE	AJG	Wed, Dec 26, 2007	25.75	25.96	25.33	25.46
3926	NYSE	AJG	Mon, Dec 24, 2007	25.19	25.88	25.19	25.83
3925	NYSE	AJG	Fri, Dec 21, 2007	25.53	25.53	24.81	25.37
3924	NYSE	AJG	Thu, Dec 20, 2007	25.43	25.45	24.82	25.04
3923	NYSE	AJG	Wed, Dec 19, 2007	25.42	25.70	25.23	25.29
3922	NYSE	AJG	Tue, Dec 18, 2007	25.57	25.61	25.16	25.52
3921	NYSE	AJG	Mon, Dec 17, 2007	25.72	25.82	25.29	25.29
3920	NYSE	AJG	Fri, Dec 14, 2007	25.73	26.26	25.60	25.88
3919	NYSE	AJG	Thu, Dec 13, 2007	25.63	25.94	25.51	25.88
3918	NYSE	AJG	Wed, Dec 12, 2007	26.35	26.52	25.50	25.80
3917	NYSE	AJG	Tue, Dec 11, 2007	26.67	26.76	25.81	25.81
3916	NYSE	AJG	Mon, Dec 10, 2007	26.86	27.00	26.56	26.69
3915	NYSE	AJG	Fri, Dec 7, 2007	26.87	26.96	26.59	26.79
3914	NYSE	AJG	Thu, Dec 6, 2007	26.72	26.85	26.56	26.84
3913	NYSE	AJG	Wed, Dec 5, 2007	26.73	26.76	26.27	26.66
3912	NYSE	AJG	Tue, Dec 4, 2007	26.15	26.81	26.07	26.45
3911	NYSE	AJG	Mon, Dec 3, 2007	26.11	26.56	26.02	26.36
3910	NYSE	AJG	Fri, Nov 30, 2007	26.22	26.54	25.96	26.28
3909	NYSE	AJG	Thu, Nov 29, 2007	25.87	26.11	25.75	26.02
3908	NYSE	AJG	Wed, Nov 28, 2007	25.95	26.37	25.88	26.03
3907	NYSE	AJG	Tue, Nov 27, 2007	25.61	26.04	25.53	25.95
3906	NYSE	AJG	Mon, Nov 26, 2007	26.16	26.20	25.51	25.54
3905	NYSE	AJG	Fri, Nov 23, 2007	26.04	26.32	25.89	26.22
3904	NYSE	AJG	Wed, Nov 21, 2007	26.03	26.42	25.72	25.98
3903	NYSE	AJG	Tue, Nov 20, 2007	25.98	26.49	25.54	26.14
3902	NYSE	AJG	Mon, Nov 19, 2007	26.22	26.42	25.86	26.08
3901	NYSE	AJG	Fri, Nov 16, 2007	26.31	26.54	26.03	26.47
3900	NYSE	AJG	Thu, Nov 15, 2007	26.64	26.79	26.17	26.28
3899	NYSE	AJG	Wed, Nov 14, 2007	27.16	27.24	26.67	26.72
3898	NYSE	AJG	Tue, Nov 13, 2007	26.85	27.16	26.57	27.06
3897	NYSE	AJG	Mon, Nov 12, 2007	26.01	26.93	25.94	26.61
3896	NYSE	AJG	Fri, Nov 9, 2007	24.37	26.49	24.37	25.98
3895	NYSE	AJG	Thu, Nov 8, 2007	26.18	26.18	24.52	24.71
3894	NYSE	AJG	Wed, Nov 7, 2007	26.23	26.61	26.12	26.15
3893	NYSE	AJG	Tue, Nov 6, 2007	26.32	26.76	26.19	26.67
3892	NYSE	AJG	Mon, Nov 5, 2007	26.04	26.55	26.02	26.26
3891	NYSE	AJG	Fri, Nov 2, 2007	26.64	26.66	26.10	26.43
3890	NYSE	AJG	Thu, Nov 1, 2007	26.36	27.11	26.08	26.63
3889	NYSE	AJG	Wed, Oct 31, 2007	26.74	26.94	26.30	26.61
3888	NYSE	AJG	Tue, Oct 30, 2007	26.19	26.85	26.17	26.67
3887	NYSE	AJG	Mon, Oct 29, 2007	26.47	26.47	26.07	26.20
3886	NYSE	AJG	Fri, Oct 26, 2007	25.82	26.71	25.70	26.44
3885	NYSE	AJG	Thu, Oct 25, 2007	26.01	26.28	25.50	25.62
3884	NYSE	AJG	Wed, Oct 24, 2007	25.78	26.12	24.64	25.97
3883	NYSE	AJG	Tue, Oct 23, 2007	27.61	27.61	26.74	27.03
3882	NYSE	AJG	Mon, Oct 22, 2007	27.13	27.85	27.10	27.60
3881	NYSE	AJG	Fri, Oct 19, 2007	27.94	28.12	27.39	27.45
3880	NYSE	AJG	Thu, Oct 18, 2007	28.32	28.54	27.86	27.94
3879	NYSE	AJG	Wed, Oct 17, 2007	28.70	28.85	28.12	28.48
3878	NYSE	AJG	Tue, Oct 16, 2007	28.83	29.06	28.58	28.65
3877	NYSE	AJG	Mon, Oct 15, 2007	29.10	29.15	28.87	28.90
3876	NYSE	AJG	Fri, Oct 12, 2007	28.94	29.30	28.85	29.15
3875	NYSE	AJG	Thu, Oct 11, 2007	28.88	28.99	28.63	28.86
3874	NYSE	AJG	Wed, Oct 10, 2007	28.89	29.02	28.78	28.86
3873	NYSE	AJG	Tue, Oct 9, 2007	29.00	29.00	28.60	28.89
3872	NYSE	AJG	Mon, Oct 8, 2007	29.10	29.30	28.85	28.90
3871	NYSE	AJG	Fri, Oct 5, 2007	29.21	29.34	29.07	29.21
3870	NYSE	AJG	Thu, Oct 4, 2007	29.11	29.46	28.95	29.12
3869	NYSE	AJG	Wed, Oct 3, 2007	28.77	29.19	28.75	29.00
3868	NYSE	AJG	Tue, Oct 2, 2007	28.75	29.11	28.53	28.96
3867	NYSE	AJG	Mon, Oct 1, 2007	29.00	29.05	28.42	28.75
3866	NYSE	AJG	Fri, Sep 28, 2007	29.44	29.49	28.91	28.97
3865	NYSE	AJG	Thu, Sep 27, 2007	29.28	29.63	29.19	29.63
3864	NYSE	AJG	Wed, Sep 26, 2007	29.02	29.30	28.80	29.24
3863	NYSE	AJG	Tue, Sep 25, 2007	29.26	29.47	29.12	29.17
3862	NYSE	AJG	Mon, Sep 24, 2007	29.26	29.59	29.25	29.38
3861	NYSE	AJG	Fri, Sep 21, 2007	29.30	29.55	29.17	29.36
3860	NYSE	AJG	Thu, Sep 20, 2007	29.57	29.75	29.20	29.25
3859	NYSE	AJG	Wed, Sep 19, 2007	29.95	30.00	29.57	29.64
3858	NYSE	AJG	Tue, Sep 18, 2007	29.71	29.97	29.32	29.77
3857	NYSE	AJG	Mon, Sep 17, 2007	29.82	29.93	29.56	29.57
3856	NYSE	AJG	Fri, Sep 14, 2007	29.55	29.97	29.54	29.94
3855	NYSE	AJG	Thu, Sep 13, 2007	29.85	29.94	29.68	29.75
3854	NYSE	AJG	Wed, Sep 12, 2007	29.55	29.94	29.33	29.65
3853	NYSE	AJG	Tue, Sep 11, 2007	29.75	29.84	29.35	29.57
3852	NYSE	AJG	Mon, Sep 10, 2007	29.86	29.95	29.43	29.57
3851	NYSE	AJG	Fri, Sep 7, 2007	29.58	29.90	29.27	29.67
3850	NYSE	AJG	Thu, Sep 6, 2007	29.92	29.99	29.58	29.87
3849	NYSE	AJG	Wed, Sep 5, 2007	29.91	30.20	29.66	29.77
3848	NYSE	AJG	Tue, Sep 4, 2007	29.61	30.37	29.36	30.23
3847	NYSE	AJG	Fri, Aug 31, 2007	29.83	29.90	29.38	29.53
3846	NYSE	AJG	Thu, Aug 30, 2007	29.34	29.83	29.24	29.52
3845	NYSE	AJG	Wed, Aug 29, 2007	28.77	29.60	28.64	29.56
3844	NYSE	AJG	Tue, Aug 28, 2007	30.11	30.19	29.50	29.51
3843	NYSE	AJG	Mon, Aug 27, 2007	30.14	30.40	29.82	30.25
3842	NYSE	AJG	Fri, Aug 24, 2007	30.23	30.43	29.92	30.15
3841	NYSE	AJG	Thu, Aug 23, 2007	31.00	31.00	30.20	30.32
3840	NYSE	AJG	Wed, Aug 22, 2007	30.68	31.35	30.36	30.78
3839	NYSE	AJG	Tue, Aug 21, 2007	29.98	30.80	29.57	30.54
3838	NYSE	AJG	Mon, Aug 20, 2007	29.84	30.50	29.80	30.23
3837	NYSE	AJG	Fri, Aug 17, 2007	30.74	30.74	29.33	29.69
3836	NYSE	AJG	Thu, Aug 16, 2007	28.98	29.55	28.60	29.25
3835	NYSE	AJG	Wed, Aug 15, 2007	28.55	29.77	28.55	29.16
3834	NYSE	AJG	Tue, Aug 14, 2007	29.47	29.81	28.67	28.69
3833	NYSE	AJG	Mon, Aug 13, 2007	29.31	29.86	29.31	29.45
3832	NYSE	AJG	Fri, Aug 10, 2007	30.20	30.24	28.62	29.26
3831	NYSE	AJG	Thu, Aug 9, 2007	30.21	31.83	30.21	31.08
3830	NYSE	AJG	Wed, Aug 8, 2007	29.90	31.04	29.84	30.74
3829	NYSE	AJG	Tue, Aug 7, 2007	29.15	29.77	28.95	29.62
3828	NYSE	AJG	Mon, Aug 6, 2007	28.39	29.45	28.09	29.25
3827	NYSE	AJG	Fri, Aug 3, 2007	28.62	29.33	28.28	28.35
3826	NYSE	AJG	Thu, Aug 2, 2007	28.45	28.93	28.30	28.55
3825	NYSE	AJG	Wed, Aug 1, 2007	27.55	28.25	27.45	28.20
3824	NYSE	AJG	Tue, Jul 31, 2007	27.52	28.06	27.43	27.58
3823	NYSE	AJG	Mon, Jul 30, 2007	27.31	27.64	27.12	27.31
3822	NYSE	AJG	Fri, Jul 27, 2007	27.58	28.50	26.97	27.27
3821	NYSE	AJG	Thu, Jul 26, 2007	27.69	28.08	27.24	27.67
3820	NYSE	AJG	Wed, Jul 25, 2007	27.15	29.00	27.11	28.00
3819	NYSE	AJG	Tue, Jul 24, 2007	27.00	27.21	26.66	26.75
3818	NYSE	AJG	Mon, Jul 23, 2007	27.24	27.53	27.18	27.18
3817	NYSE	AJG	Fri, Jul 20, 2007	27.40	27.50	26.98	27.18
3816	NYSE	AJG	Thu, Jul 19, 2007	27.51	27.68	27.32	27.40
3815	NYSE	AJG	Wed, Jul 18, 2007	27.49	27.68	27.27	27.41
3814	NYSE	AJG	Tue, Jul 17, 2007	27.89	28.16	27.79	27.80
3813	NYSE	AJG	Mon, Jul 16, 2007	27.93	27.99	27.72	27.93
3812	NYSE	AJG	Fri, Jul 13, 2007	28.03	28.12	27.83	28.03
3811	NYSE	AJG	Thu, Jul 12, 2007	27.60	28.04	27.50	28.00
3810	NYSE	AJG	Wed, Jul 11, 2007	27.51	27.51	27.23	27.50
3809	NYSE	AJG	Tue, Jul 10, 2007	27.79	27.89	27.46	27.47
3808	NYSE	AJG	Mon, Jul 9, 2007	28.28	28.28	27.76	27.91
3807	NYSE	AJG	Fri, Jul 6, 2007	28.22	28.31	28.05	28.30
3806	NYSE	AJG	Thu, Jul 5, 2007	28.16	28.27	27.88	28.19
3805	NYSE	AJG	Tue, Jul 3, 2007	28.22	28.28	27.93	28.17
3804	NYSE	AJG	Mon, Jul 2, 2007	28.02	28.27	27.98	28.20
3803	NYSE	AJG	Fri, Jun 29, 2007	28.37	28.42	27.66	27.88
3802	NYSE	AJG	Thu, Jun 28, 2007	28.20	28.42	28.09	28.33
3801	NYSE	AJG	Wed, Jun 27, 2007	28.24	28.38	28.00	28.20
3800	NYSE	AJG	Tue, Jun 26, 2007	28.82	28.85	28.40	28.50
3799	NYSE	AJG	Mon, Jun 25, 2007	28.75	28.96	28.65	28.70
3798	NYSE	AJG	Fri, Jun 22, 2007	29.09	29.09	28.68	28.75
3797	NYSE	AJG	Thu, Jun 21, 2007	29.08	29.25	28.91	29.13
3796	NYSE	AJG	Wed, Jun 20, 2007	29.27	29.34	28.97	28.99
3795	NYSE	AJG	Tue, Jun 19, 2007	29.06	29.36	29.00	29.27
3794	NYSE	AJG	Mon, Jun 18, 2007	29.27	29.35	29.06	29.19
3793	NYSE	AJG	Fri, Jun 15, 2007	29.20	29.37	29.13	29.20
3792	NYSE	AJG	Thu, Jun 14, 2007	28.96	29.10	28.86	29.06
3791	NYSE	AJG	Wed, Jun 13, 2007	28.67	28.95	28.53	28.88
3790	NYSE	AJG	Tue, Jun 12, 2007	28.69	28.83	28.54	28.61
3789	NYSE	AJG	Mon, Jun 11, 2007	28.77	28.88	28.52	28.77
3788	NYSE	AJG	Fri, Jun 8, 2007	28.52	28.85	28.46	28.83
3787	NYSE	AJG	Thu, Jun 7, 2007	28.89	28.96	28.43	28.49
3786	NYSE	AJG	Wed, Jun 6, 2007	28.94	29.16	28.81	28.99
3785	NYSE	AJG	Tue, Jun 5, 2007	29.28	29.44	28.97	29.04
3784	NYSE	AJG	Mon, Jun 4, 2007	29.17	29.48	29.12	29.48
3783	NYSE	AJG	Fri, Jun 1, 2007	29.40	29.49	29.28	29.30
3782	NYSE	AJG	Thu, May 31, 2007	29.30	29.40	29.21	29.40
3781	NYSE	AJG	Wed, May 30, 2007	29.04	29.30	28.97	29.30
3780	NYSE	AJG	Tue, May 29, 2007	29.06	29.23	28.98	29.20
3779	NYSE	AJG	Fri, May 25, 2007	29.00	29.19	28.78	29.08
3778	NYSE	AJG	Thu, May 24, 2007	29.12	29.29	28.95	29.02
3777	NYSE	AJG	Wed, May 23, 2007	29.11	29.30	29.03	29.18
3776	NYSE	AJG	Tue, May 22, 2007	29.05	29.27	28.86	29.13
3775	NYSE	AJG	Mon, May 21, 2007	28.56	29.07	28.53	29.06
3774	NYSE	AJG	Fri, May 18, 2007	28.67	28.72	28.49	28.62
3773	NYSE	AJG	Thu, May 17, 2007	28.57	28.75	28.55	28.63
3772	NYSE	AJG	Wed, May 16, 2007	28.68	28.75	28.56	28.66
3771	NYSE	AJG	Tue, May 15, 2007	28.66	28.86	28.50	28.65
3770	NYSE	AJG	Mon, May 14, 2007	28.57	28.79	28.56	28.72
3769	NYSE	AJG	Fri, May 11, 2007	28.61	28.67	28.39	28.56
3768	NYSE	AJG	Thu, May 10, 2007	28.45	28.74	28.42	28.59
3767	NYSE	AJG	Wed, May 9, 2007	28.42	28.65	28.40	28.58
3766	NYSE	AJG	Tue, May 8, 2007	28.61	28.82	28.49	28.60
3765	NYSE	AJG	Mon, May 7, 2007	28.92	29.05	28.64	28.66
3764	NYSE	AJG	Fri, May 4, 2007	28.68	29.01	28.66	28.86
3763	NYSE	AJG	Thu, May 3, 2007	28.42	28.76	28.37	28.68
3762	NYSE	AJG	Wed, May 2, 2007	28.16	28.54	28.06	28.34
3761	NYSE	AJG	Tue, May 1, 2007	27.90	28.22	27.60	28.20
3760	NYSE	AJG	Mon, Apr 30, 2007	27.98	28.06	27.81	27.96
3759	NYSE	AJG	Fri, Apr 27, 2007	27.79	28.03	27.64	28.01
3758	NYSE	AJG	Thu, Apr 26, 2007	27.97	28.16	27.61	27.79
3757	NYSE	AJG	Wed, Apr 25, 2007	28.37	29.03	27.20	27.99
3756	NYSE	AJG	Tue, Apr 24, 2007	29.20	29.20	28.73	28.99
3755	NYSE	AJG	Mon, Apr 23, 2007	29.40	29.50	29.20	29.24
3754	NYSE	AJG	Fri, Apr 20, 2007	29.18	29.44	29.18	29.40
3753	NYSE	AJG	Thu, Apr 19, 2007	29.00	29.26	28.90	29.12
3752	NYSE	AJG	Wed, Apr 18, 2007	29.17	29.44	29.15	29.24
3751	NYSE	AJG	Tue, Apr 17, 2007	29.09	29.19	29.01	29.17
3750	NYSE	AJG	Mon, Apr 16, 2007	28.54	29.18	28.54	29.18
3749	NYSE	AJG	Fri, Apr 13, 2007	28.39	28.56	28.34	28.46
3748	NYSE	AJG	Thu, Apr 12, 2007	28.23	28.42	28.00	28.39
3747	NYSE	AJG	Wed, Apr 11, 2007	28.30	28.43	28.13	28.26
3746	NYSE	AJG	Tue, Apr 10, 2007	28.14	28.44	28.14	28.33
3745	NYSE	AJG	Mon, Apr 9, 2007	28.01	28.25	28.01	28.19
3744	NYSE	AJG	Thu, Apr 5, 2007	28.06	28.40	28.06	28.22
3743	NYSE	AJG	Wed, Apr 4, 2007	28.20	28.21	28.00	28.11
3742	NYSE	AJG	Tue, Apr 3, 2007	28.28	28.40	28.19	28.23
3741	NYSE	AJG	Mon, Apr 2, 2007	28.34	28.36	28.09	28.20
3740	NYSE	AJG	Fri, Mar 30, 2007	28.45	28.70	28.11	28.33
3739	NYSE	AJG	Thu, Mar 29, 2007	28.32	28.48	28.15	28.47
3738	NYSE	AJG	Wed, Mar 28, 2007	28.26	28.40	28.11	28.22
3737	NYSE	AJG	Tue, Mar 27, 2007	28.51	28.67	28.33	28.47
3736	NYSE	AJG	Mon, Mar 26, 2007	28.63	28.72	28.32	28.63
3735	NYSE	AJG	Fri, Mar 23, 2007	28.38	28.71	28.30	28.58
3734	NYSE	AJG	Thu, Mar 22, 2007	28.70	28.98	28.06	28.31
3733	NYSE	AJG	Wed, Mar 21, 2007	28.00	28.33	27.81	28.15
3732	NYSE	AJG	Tue, Mar 20, 2007	27.82	28.01	27.80	27.96
3731	NYSE	AJG	Mon, Mar 19, 2007	27.95	28.05	27.70	27.78
3730	NYSE	AJG	Fri, Mar 16, 2007	28.02	28.18	27.84	27.89
3729	NYSE	AJG	Thu, Mar 15, 2007	27.81	28.20	27.81	28.00
3728	NYSE	AJG	Wed, Mar 14, 2007	27.72	28.01	27.59	27.88
3727	NYSE	AJG	Tue, Mar 13, 2007	28.12	28.15	27.65	27.76
3726	NYSE	AJG	Mon, Mar 12, 2007	28.36	28.38	27.60	28.23
3725	NYSE	AJG	Fri, Mar 9, 2007	28.30	28.37	28.13	28.37
3724	NYSE	AJG	Thu, Mar 8, 2007	28.30	28.46	28.15	28.19
3723	NYSE	AJG	Wed, Mar 7, 2007	28.37	28.39	28.16	28.19
3722	NYSE	AJG	Tue, Mar 6, 2007	28.32	28.53	28.22	28.45
3721	NYSE	AJG	Mon, Mar 5, 2007	28.17	28.54	28.05	28.21
3720	NYSE	AJG	Fri, Mar 2, 2007	28.15	28.51	27.90	28.36
3719	NYSE	AJG	Thu, Mar 1, 2007	28.32	28.40	26.02	28.18
3718	NYSE	AJG	Wed, Feb 28, 2007	28.43	28.73	28.09	28.63
3717	NYSE	AJG	Tue, Feb 27, 2007	28.74	29.01	28.33	28.36
3716	NYSE	AJG	Mon, Feb 26, 2007	28.89	29.13	28.73	29.11
3715	NYSE	AJG	Fri, Feb 23, 2007	28.99	28.99	28.64	28.79
3714	NYSE	AJG	Thu, Feb 22, 2007	29.12	29.12	28.89	29.06
3713	NYSE	AJG	Wed, Feb 21, 2007	29.12	29.19	29.00	29.05
3712	NYSE	AJG	Tue, Feb 20, 2007	29.21	29.35	29.13	29.24
3711	NYSE	AJG	Fri, Feb 16, 2007	28.98	29.24	28.94	29.22
3710	NYSE	AJG	Thu, Feb 15, 2007	29.13	29.17	28.81	28.96
3709	NYSE	AJG	Wed, Feb 14, 2007	28.98	29.28	28.88	29.13
3708	NYSE	AJG	Tue, Feb 13, 2007	28.78	28.99	28.78	28.91
3707	NYSE	AJG	Mon, Feb 12, 2007	29.11	29.11	28.45	28.78
3706	NYSE	AJG	Fri, Feb 9, 2007	29.37	29.51	29.15	29.32
3705	NYSE	AJG	Thu, Feb 8, 2007	29.30	29.44	29.05	29.33
3704	NYSE	AJG	Wed, Feb 7, 2007	28.98	29.32	28.97	29.27
3703	NYSE	AJG	Tue, Feb 6, 2007	28.90	29.00	28.80	28.97
3702	NYSE	AJG	Mon, Feb 5, 2007	28.59	28.95	28.59	28.86
3701	NYSE	AJG	Fri, Feb 2, 2007	28.86	28.98	28.40	28.55
3700	NYSE	AJG	Thu, Feb 1, 2007	28.75	29.00	28.65	28.77
3699	NYSE	AJG	Wed, Jan 31, 2007	29.17	29.20	28.17	28.67
3698	NYSE	AJG	Tue, Jan 30, 2007	28.91	29.30	28.81	29.17
3697	NYSE	AJG	Mon, Jan 29, 2007	28.96	29.00	28.68	28.90
3696	NYSE	AJG	Fri, Jan 26, 2007	28.82	28.93	28.63	28.85
3695	NYSE	AJG	Thu, Jan 25, 2007	28.89	28.93	28.67	28.80
3694	NYSE	AJG	Wed, Jan 24, 2007	28.78	28.90	28.61	28.87
3693	NYSE	AJG	Tue, Jan 23, 2007	28.60	28.85	28.40	28.81
3692	NYSE	AJG	Mon, Jan 22, 2007	28.81	28.84	28.52	28.68
3691	NYSE	AJG	Fri, Jan 19, 2007	28.55	28.89	28.50	28.81
3690	NYSE	AJG	Thu, Jan 18, 2007	28.71	28.79	28.56	28.59
3689	NYSE	AJG	Wed, Jan 17, 2007	28.81	28.98	28.66	28.72
3688	NYSE	AJG	Tue, Jan 16, 2007	28.86	28.99	28.77	28.89
3687	NYSE	AJG	Fri, Jan 12, 2007	28.79	28.87	28.75	28.83
3686	NYSE	AJG	Thu, Jan 11, 2007	28.68	28.99	28.68	28.80
3685	NYSE	AJG	Wed, Jan 10, 2007	28.50	28.72	28.32	28.63
3684	NYSE	AJG	Tue, Jan 9, 2007	28.66	29.00	28.44	28.59
3683	NYSE	AJG	Mon, Jan 8, 2007	29.18	29.20	28.37	28.58
3682	NYSE	AJG	Fri, Jan 5, 2007	29.46	29.46	28.92	29.11
3681	NYSE	AJG	Thu, Jan 4, 2007	29.59	29.59	29.36	29.50
3680	NYSE	AJG	Wed, Jan 3, 2007	29.61	30.15	29.42	29.62
3679	NYSE	AJG	Fri, Dec 29, 2006	29.98	30.05	29.54	29.55
3678	NYSE	AJG	Thu, Dec 28, 2006	30.08	30.09	29.90	30.01
3677	NYSE	AJG	Wed, Dec 27, 2006	29.94	30.10	29.88	30.08
3676	NYSE	AJG	Tue, Dec 26, 2006	29.92	30.10	29.83	30.05
3675	NYSE	AJG	Fri, Dec 22, 2006	29.82	30.07	29.69	30.01
3674	NYSE	AJG	Thu, Dec 21, 2006	29.93	29.98	29.73	29.84
3673	NYSE	AJG	Wed, Dec 20, 2006	29.95	30.16	29.88	29.93
3672	NYSE	AJG	Tue, Dec 19, 2006	29.86	30.02	29.78	29.96
3671	NYSE	AJG	Mon, Dec 18, 2006	30.14	30.21	29.87	29.91
3670	NYSE	AJG	Fri, Dec 15, 2006	30.14	30.42	30.08	30.19
3669	NYSE	AJG	Thu, Dec 14, 2006	30.03	30.40	30.03	30.13
3668	NYSE	AJG	Wed, Dec 13, 2006	30.27	30.29	29.93	30.11
3667	NYSE	AJG	Tue, Dec 12, 2006	30.00	30.19	29.92	30.17
3666	NYSE	AJG	Mon, Dec 11, 2006	30.00	30.10	29.89	30.06
3665	NYSE	AJG	Fri, Dec 8, 2006	29.99	30.25	29.86	30.11
3664	NYSE	AJG	Thu, Dec 7, 2006	30.09	30.22	30.04	30.11
3663	NYSE	AJG	Wed, Dec 6, 2006	29.98	30.32	29.90	30.10
3662	NYSE	AJG	Tue, Dec 5, 2006	29.76	30.07	29.64	29.97
3661	NYSE	AJG	Mon, Dec 4, 2006	29.22	29.66	29.22	29.66
3660	NYSE	AJG	Fri, Dec 1, 2006	29.22	29.30	28.91	29.16
3659	NYSE	AJG	Thu, Nov 30, 2006	29.32	29.44	29.09	29.29
3658	NYSE	AJG	Wed, Nov 29, 2006	29.08	29.38	29.07	29.35
3657	NYSE	AJG	Tue, Nov 28, 2006	28.62	29.08	28.57	29.03
3656	NYSE	AJG	Mon, Nov 27, 2006	29.65	29.65	28.83	28.85
3655	NYSE	AJG	Fri, Nov 24, 2006	29.35	29.74	29.35	29.73
3654	NYSE	AJG	Wed, Nov 22, 2006	29.19	29.47	29.13	29.45
3653	NYSE	AJG	Tue, Nov 21, 2006	29.09	29.32	29.02	29.20
3652	NYSE	AJG	Mon, Nov 20, 2006	28.93	29.15	28.93	29.14
3651	NYSE	AJG	Fri, Nov 17, 2006	28.87	28.89	28.54	28.88
3650	NYSE	AJG	Thu, Nov 16, 2006	28.86	28.95	28.73	28.87
3649	NYSE	AJG	Wed, Nov 15, 2006	28.37	28.87	28.37	28.78
3648	NYSE	AJG	Tue, Nov 14, 2006	28.31	28.37	28.08	28.37
3647	NYSE	AJG	Mon, Nov 13, 2006	28.19	28.39	28.19	28.32
3646	NYSE	AJG	Fri, Nov 10, 2006	28.22	28.36	28.15	28.19
3645	NYSE	AJG	Thu, Nov 9, 2006	28.38	28.43	28.05	28.17
3644	NYSE	AJG	Wed, Nov 8, 2006	28.14	28.55	28.12	28.40
3643	NYSE	AJG	Tue, Nov 7, 2006	28.20	28.52	28.20	28.24
3642	NYSE	AJG	Mon, Nov 6, 2006	27.99	28.27	27.99	28.19
3641	NYSE	AJG	Fri, Nov 3, 2006	27.90	28.06	27.73	27.99
3640	NYSE	AJG	Thu, Nov 2, 2006	27.77	27.92	27.53	27.85
3639	NYSE	AJG	Wed, Nov 1, 2006	27.86	27.99	27.64	27.75
3638	NYSE	AJG	Tue, Oct 31, 2006	27.86	28.03	27.69	27.85
3637	NYSE	AJG	Mon, Oct 30, 2006	27.70	27.89	27.70	27.80
3636	NYSE	AJG	Fri, Oct 27, 2006	27.70	28.03	27.70	27.75
3635	NYSE	AJG	Thu, Oct 26, 2006	27.80	27.80	27.48	27.67
3634	NYSE	AJG	Wed, Oct 25, 2006	26.81	28.03	26.70	27.85
3633	NYSE	AJG	Tue, Oct 24, 2006	26.84	27.07	26.67	26.81
3632	NYSE	AJG	Mon, Oct 23, 2006	26.50	27.01	26.44	26.96
3631	NYSE	AJG	Fri, Oct 20, 2006	27.05	27.12	26.47	26.55
3630	NYSE	AJG	Thu, Oct 19, 2006	26.95	27.12	26.84	27.02
3629	NYSE	AJG	Wed, Oct 18, 2006	27.14	27.20	26.87	27.00
3628	NYSE	AJG	Tue, Oct 17, 2006	27.10	27.26	27.10	27.12
3627	NYSE	AJG	Mon, Oct 16, 2006	27.17	27.28	27.08	27.22
3626	NYSE	AJG	Fri, Oct 13, 2006	27.15	27.32	27.08	27.09
3625	NYSE	AJG	Thu, Oct 12, 2006	27.07	27.22	27.02	27.09
3624	NYSE	AJG	Wed, Oct 11, 2006	27.28	27.28	26.93	27.08
3623	NYSE	AJG	Tue, Oct 10, 2006	27.28	27.39	27.17	27.28
3622	NYSE	AJG	Mon, Oct 9, 2006	27.00	27.33	26.89	27.22
3621	NYSE	AJG	Fri, Oct 6, 2006	27.04	27.14	26.90	27.06
3620	NYSE	AJG	Thu, Oct 5, 2006	27.04	27.15	26.95	27.03
3619	NYSE	AJG	Wed, Oct 4, 2006	26.63	27.00	26.55	26.98
3618	NYSE	AJG	Tue, Oct 3, 2006	26.65	26.87	26.65	26.70
3617	NYSE	AJG	Mon, Oct 2, 2006	26.79	26.94	26.64	26.64
3616	NYSE	AJG	Fri, Sep 29, 2006	26.93	27.02	26.66	26.67
3615	NYSE	AJG	Thu, Sep 28, 2006	26.99	27.10	26.89	26.98
3614	NYSE	AJG	Wed, Sep 27, 2006	26.76	27.01	26.65	26.98
3613	NYSE	AJG	Tue, Sep 26, 2006	26.92	27.04	26.80	26.96
3612	NYSE	AJG	Mon, Sep 25, 2006	26.83	27.06	26.81	26.89
3611	NYSE	AJG	Fri, Sep 22, 2006	26.81	26.97	26.66	26.72
3610	NYSE	AJG	Thu, Sep 21, 2006	27.18	27.20	26.81	26.90
3609	NYSE	AJG	Wed, Sep 20, 2006	27.02	27.20	26.97	27.13
3608	NYSE	AJG	Tue, Sep 19, 2006	27.10	27.12	26.74	27.01
3607	NYSE	AJG	Mon, Sep 18, 2006	27.09	27.10	26.90	27.00
3606	NYSE	AJG	Fri, Sep 15, 2006	27.01	27.18	26.96	27.09
3605	NYSE	AJG	Thu, Sep 14, 2006	26.90	26.99	26.83	26.96
3604	NYSE	AJG	Wed, Sep 13, 2006	26.94	27.00	26.88	26.93
3603	NYSE	AJG	Tue, Sep 12, 2006	26.65	26.95	26.65	26.90
3602	NYSE	AJG	Mon, Sep 11, 2006	26.62	26.88	26.58	26.64
3601	NYSE	AJG	Fri, Sep 8, 2006	26.64	26.70	26.57	26.62
3600	NYSE	AJG	Thu, Sep 7, 2006	26.45	26.68	26.37	26.55
3599	NYSE	AJG	Wed, Sep 6, 2006	26.65	26.67	26.32	26.50
3598	NYSE	AJG	Tue, Sep 5, 2006	26.79	26.91	26.62	26.69
3597	NYSE	AJG	Fri, Sep 1, 2006	26.80	26.91	26.76	26.77
3596	NYSE	AJG	Thu, Aug 31, 2006	26.99	27.05	26.74	26.80
3595	NYSE	AJG	Wed, Aug 30, 2006	26.82	27.00	26.76	26.95
3594	NYSE	AJG	Tue, Aug 29, 2006	26.83	26.89	26.70	26.72
3593	NYSE	AJG	Mon, Aug 28, 2006	26.55	26.90	26.55	26.71
3592	NYSE	AJG	Fri, Aug 25, 2006	26.57	26.82	26.57	26.70
3591	NYSE	AJG	Thu, Aug 24, 2006	26.85	27.01	26.58	26.82
3590	NYSE	AJG	Wed, Aug 23, 2006	26.92	27.05	26.63	26.74
3589	NYSE	AJG	Tue, Aug 22, 2006	26.68	27.12	26.68	26.90
3588	NYSE	AJG	Mon, Aug 21, 2006	27.02	27.10	26.78	26.84
3587	NYSE	AJG	Fri, Aug 18, 2006	27.14	27.20	27.03	27.13
3586	NYSE	AJG	Thu, Aug 17, 2006	27.15	27.24	27.07	27.16
3585	NYSE	AJG	Wed, Aug 16, 2006	27.06	27.25	27.06	27.13
3584	NYSE	AJG	Tue, Aug 15, 2006	26.90	27.10	26.87	27.09
3583	NYSE	AJG	Mon, Aug 14, 2006	26.99	27.04	26.69	26.75
3582	NYSE	AJG	Fri, Aug 11, 2006	27.02	27.15	26.90	26.96
3581	NYSE	AJG	Thu, Aug 10, 2006	26.85	27.15	26.79	27.01
3580	NYSE	AJG	Wed, Aug 9, 2006	27.03	27.20	26.88	26.90
3579	NYSE	AJG	Tue, Aug 8, 2006	27.29	27.39	26.78	26.93
3578	NYSE	AJG	Mon, Aug 7, 2006	27.30	27.34	27.04	27.29
3577	NYSE	AJG	Fri, Aug 4, 2006	27.59	27.82	27.00	27.30
3576	NYSE	AJG	Thu, Aug 3, 2006	27.12	27.48	26.97	27.35
3575	NYSE	AJG	Wed, Aug 2, 2006	27.28	27.31	27.13	27.16
3574	NYSE	AJG	Tue, Aug 1, 2006	27.05	27.30	26.90	27.23
3573	NYSE	AJG	Mon, Jul 31, 2006	27.21	27.25	26.96	27.17
3572	NYSE	AJG	Fri, Jul 28, 2006	27.55	27.75	27.27	27.35
3571	NYSE	AJG	Thu, Jul 27, 2006	27.80	28.05	27.50	27.55
3570	NYSE	AJG	Wed, Jul 26, 2006	26.09	27.97	25.91	27.70
3569	NYSE	AJG	Tue, Jul 25, 2006	24.98	25.20	24.76	25.17
3568	NYSE	AJG	Mon, Jul 24, 2006	24.75	24.90	24.64	24.89
3567	NYSE	AJG	Fri, Jul 21, 2006	24.69	24.80	24.50	24.75
3566	NYSE	AJG	Thu, Jul 20, 2006	24.94	25.00	24.69	24.69
3565	NYSE	AJG	Wed, Jul 19, 2006	24.76	25.09	24.74	24.98
3564	NYSE	AJG	Tue, Jul 18, 2006	24.80	24.89	24.59	24.74
3563	NYSE	AJG	Mon, Jul 17, 2006	24.56	24.86	24.43	24.75
3562	NYSE	AJG	Fri, Jul 14, 2006	24.98	24.98	24.53	24.56
3561	NYSE	AJG	Thu, Jul 13, 2006	25.18	25.21	24.81	24.96
3560	NYSE	AJG	Wed, Jul 12, 2006	25.00	25.28	24.97	25.27
3559	NYSE	AJG	Tue, Jul 11, 2006	25.03	25.09	24.90	25.06
3558	NYSE	AJG	Mon, Jul 10, 2006	25.23	25.37	25.07	25.08
3557	NYSE	AJG	Fri, Jul 7, 2006	25.13	25.27	25.01	25.16
3556	NYSE	AJG	Thu, Jul 6, 2006	24.95	25.15	24.82	25.13
3555	NYSE	AJG	Wed, Jul 5, 2006	25.34	25.34	24.76	24.99
3554	NYSE	AJG	Mon, Jul 3, 2006	25.33	25.34	25.16	25.34
3553	NYSE	AJG	Fri, Jun 30, 2006	25.27	25.39	25.08	25.34
3552	NYSE	AJG	Thu, Jun 29, 2006	25.22	25.34	24.92	25.27
3551	NYSE	AJG	Wed, Jun 28, 2006	25.35	25.35	24.75	25.15
3550	NYSE	AJG	Tue, Jun 27, 2006	25.71	25.72	25.36	25.48
3549	NYSE	AJG	Mon, Jun 26, 2006	25.79	25.92	25.67	25.73
3548	NYSE	AJG	Fri, Jun 23, 2006	25.79	25.85	25.68	25.77
3547	NYSE	AJG	Thu, Jun 22, 2006	25.98	25.98	25.72	25.76
3546	NYSE	AJG	Wed, Jun 21, 2006	25.88	26.15	25.79	25.99
3545	NYSE	AJG	Tue, Jun 20, 2006	25.89	26.07	25.80	25.88
3544	NYSE	AJG	Mon, Jun 19, 2006	26.03	26.13	25.78	25.83
3543	NYSE	AJG	Fri, Jun 16, 2006	26.26	26.39	25.99	26.06
3542	NYSE	AJG	Thu, Jun 15, 2006	26.14	26.27	26.08	26.21
3541	NYSE	AJG	Wed, Jun 14, 2006	26.35	26.35	26.05	26.13
3540	NYSE	AJG	Tue, Jun 13, 2006	26.50	26.66	26.30	26.30
3539	NYSE	AJG	Mon, Jun 12, 2006	26.53	26.69	26.28	26.51
3538	NYSE	AJG	Fri, Jun 9, 2006	26.48	26.84	26.34	26.75
3537	NYSE	AJG	Thu, Jun 8, 2006	26.46	26.50	26.22	26.41
3536	NYSE	AJG	Wed, Jun 7, 2006	26.48	26.60	26.43	26.45
3535	NYSE	AJG	Tue, Jun 6, 2006	26.49	26.60	26.26	26.49
3534	NYSE	AJG	Mon, Jun 5, 2006	26.52	26.58	26.39	26.50
3533	NYSE	AJG	Fri, Jun 2, 2006	26.60	26.62	26.39	26.52
3532	NYSE	AJG	Thu, Jun 1, 2006	26.51	26.75	26.42	26.60
3531	NYSE	AJG	Wed, May 31, 2006	26.42	26.58	26.27	26.58
3530	NYSE	AJG	Tue, May 30, 2006	26.85	26.85	26.40	26.43
3529	NYSE	AJG	Fri, May 26, 2006	26.95	27.09	26.94	26.95
3528	NYSE	AJG	Thu, May 25, 2006	26.90	27.06	26.84	26.94
3527	NYSE	AJG	Wed, May 24, 2006	26.86	27.00	26.71	26.86
3526	NYSE	AJG	Tue, May 23, 2006	26.98	27.05	26.69	26.87
3525	NYSE	AJG	Mon, May 22, 2006	27.00	27.04	26.81	26.95
3524	NYSE	AJG	Fri, May 19, 2006	27.10	27.25	27.00	27.05
3523	NYSE	AJG	Thu, May 18, 2006	27.11	27.17	26.80	26.95
3522	NYSE	AJG	Wed, May 17, 2006	26.98	27.15	26.93	27.10
3521	NYSE	AJG	Tue, May 16, 2006	27.31	27.34	26.95	27.03
3520	NYSE	AJG	Mon, May 15, 2006	27.14	27.44	27.01	27.31
3519	NYSE	AJG	Fri, May 12, 2006	27.05	27.34	27.02	27.24
3518	NYSE	AJG	Thu, May 11, 2006	27.07	27.17	27.00	27.09
3517	NYSE	AJG	Wed, May 10, 2006	27.11	27.18	26.90	27.11
3516	NYSE	AJG	Tue, May 9, 2006	27.01	27.13	26.98	27.11
3515	NYSE	AJG	Mon, May 8, 2006	26.93	27.09	26.89	27.02
3514	NYSE	AJG	Fri, May 5, 2006	27.21	27.28	26.89	26.89
3513	NYSE	AJG	Thu, May 4, 2006	27.00	27.28	27.00	27.18
3512	NYSE	AJG	Wed, May 3, 2006	27.08	27.15	26.97	26.98
3511	NYSE	AJG	Tue, May 2, 2006	27.04	27.17	26.91	27.09
3510	NYSE	AJG	Mon, May 1, 2006	27.44	27.48	26.92	27.03
3509	NYSE	AJG	Fri, Apr 28, 2006	27.30	27.45	27.17	27.44
3508	NYSE	AJG	Thu, Apr 27, 2006	27.21	27.70	27.15	27.39
3507	NYSE	AJG	Wed, Apr 26, 2006	26.80	27.29	26.80	27.21
3506	NYSE	AJG	Tue, Apr 25, 2006	26.37	26.71	26.31	26.63
3505	NYSE	AJG	Mon, Apr 24, 2006	26.78	26.85	26.07	26.32
3504	NYSE	AJG	Fri, Apr 21, 2006	27.71	27.72	26.54	26.61
3503	NYSE	AJG	Thu, Apr 20, 2006	27.65	27.82	27.42	27.75
3502	NYSE	AJG	Wed, Apr 19, 2006	27.91	28.00	27.63	27.68
3501	NYSE	AJG	Tue, Apr 18, 2006	27.61	27.94	27.59	27.94
3500	NYSE	AJG	Mon, Apr 17, 2006	27.56	27.82	27.47	27.50
3499	NYSE	AJG	Thu, Apr 13, 2006	27.51	27.69	27.45	27.50
3498	NYSE	AJG	Wed, Apr 12, 2006	27.20	27.55	27.19	27.51
3497	NYSE	AJG	Tue, Apr 11, 2006	27.51	27.75	27.19	27.21
3496	NYSE	AJG	Mon, Apr 10, 2006	27.60	27.70	27.48	27.51
3495	NYSE	AJG	Fri, Apr 7, 2006	27.80	27.93	27.52	27.60
3494	NYSE	AJG	Thu, Apr 6, 2006	27.86	28.00	27.67	27.76
3493	NYSE	AJG	Wed, Apr 5, 2006	28.20	28.32	27.87	27.91
3492	NYSE	AJG	Tue, Apr 4, 2006	27.89	28.24	27.89	28.20
3491	NYSE	AJG	Mon, Apr 3, 2006	27.83	28.00	27.79	27.92
3490	NYSE	AJG	Fri, Mar 31, 2006	28.00	28.28	27.73	27.81
3489	NYSE	AJG	Thu, Mar 30, 2006	27.84	28.11	27.69	28.06
3488	NYSE	AJG	Wed, Mar 29, 2006	27.69	27.86	27.65	27.74
3487	NYSE	AJG	Tue, Mar 28, 2006	28.40	28.45	27.94	27.98
3486	NYSE	AJG	Mon, Mar 27, 2006	28.72	28.85	28.40	28.44
3485	NYSE	AJG	Fri, Mar 24, 2006	28.55	28.85	28.55	28.74
3484	NYSE	AJG	Thu, Mar 23, 2006	28.70	28.92	28.70	28.76
3483	NYSE	AJG	Wed, Mar 22, 2006	28.90	29.03	28.67	28.75
3482	NYSE	AJG	Tue, Mar 21, 2006	28.98	29.08	28.75	28.86
3481	NYSE	AJG	Mon, Mar 20, 2006	29.04	29.15	28.95	29.03
3480	NYSE	AJG	Fri, Mar 17, 2006	29.00	29.06	28.78	29.06
3479	NYSE	AJG	Thu, Mar 16, 2006	28.95	29.10	28.85	29.00
3478	NYSE	AJG	Wed, Mar 15, 2006	28.97	29.11	28.83	28.95
3477	NYSE	AJG	Tue, Mar 14, 2006	28.96	29.10	28.80	29.01
3476	NYSE	AJG	Mon, Mar 13, 2006	29.00	29.00	28.86	28.95
3475	NYSE	AJG	Fri, Mar 10, 2006	28.74	28.99	28.63	28.99
3474	NYSE	AJG	Thu, Mar 9, 2006	28.80	28.88	28.68	28.69
3473	NYSE	AJG	Wed, Mar 8, 2006	29.00	29.20	28.76	28.92
3472	NYSE	AJG	Tue, Mar 7, 2006	28.90	29.17	28.86	29.07
3471	NYSE	AJG	Mon, Mar 6, 2006	29.14	29.22	28.90	29.05
3470	NYSE	AJG	Fri, Mar 3, 2006	29.20	29.44	29.17	29.24
3469	NYSE	AJG	Thu, Mar 2, 2006	29.43	29.45	29.12	29.38
3468	NYSE	AJG	Wed, Mar 1, 2006	29.49	29.58	29.26	29.58
3467	NYSE	AJG	Tue, Feb 28, 2006	29.65	29.70	29.36	29.49
3466	NYSE	AJG	Mon, Feb 27, 2006	29.65	29.80	29.61	29.74
3465	NYSE	AJG	Fri, Feb 24, 2006	29.52	29.76	29.42	29.70
3464	NYSE	AJG	Thu, Feb 23, 2006	30.09	30.14	29.50	29.66
3463	NYSE	AJG	Wed, Feb 22, 2006	29.75	30.26	29.75	30.23
3462	NYSE	AJG	Tue, Feb 21, 2006	29.65	29.74	29.51	29.74
3461	NYSE	AJG	Fri, Feb 17, 2006	29.65	29.80	29.49	29.70
3460	NYSE	AJG	Thu, Feb 16, 2006	29.46	29.79	29.36	29.70
3459	NYSE	AJG	Wed, Feb 15, 2006	29.05	29.39	29.04	29.31
3458	NYSE	AJG	Tue, Feb 14, 2006	28.80	29.38	28.80	29.00
3457	NYSE	AJG	Mon, Feb 13, 2006	28.90	28.93	28.58	28.65
3456	NYSE	AJG	Fri, Feb 10, 2006	28.57	29.00	28.43	28.90
3455	NYSE	AJG	Thu, Feb 9, 2006	28.40	28.72	28.30	28.57
3454	NYSE	AJG	Wed, Feb 8, 2006	28.39	28.47	28.10	28.47
3453	NYSE	AJG	Tue, Feb 7, 2006	28.35	28.60	28.13	28.37
3452	NYSE	AJG	Mon, Feb 6, 2006	28.39	28.48	28.13	28.44
3451	NYSE	AJG	Fri, Feb 3, 2006	28.28	28.60	28.24	28.40
3450	NYSE	AJG	Thu, Feb 2, 2006	29.25	29.25	28.10	28.28
3449	NYSE	AJG	Wed, Feb 1, 2006	29.16	29.75	28.75	29.45
3448	NYSE	AJG	Tue, Jan 31, 2006	29.20	29.31	28.85	29.16
3447	NYSE	AJG	Mon, Jan 30, 2006	29.68	29.83	29.10	29.10
3446	NYSE	AJG	Fri, Jan 27, 2006	29.65	29.97	29.27	29.68
3445	NYSE	AJG	Thu, Jan 26, 2006	29.93	30.08	29.50	29.53
3444	NYSE	AJG	Wed, Jan 25, 2006	29.94	30.03	29.83	29.92
3443	NYSE	AJG	Tue, Jan 24, 2006	30.00	30.26	29.79	29.79
3442	NYSE	AJG	Mon, Jan 23, 2006	29.91	30.21	29.88	30.00
3441	NYSE	AJG	Fri, Jan 20, 2006	30.73	30.73	29.90	29.90
3440	NYSE	AJG	Thu, Jan 19, 2006	30.61	30.90	30.61	30.74
3439	NYSE	AJG	Wed, Jan 18, 2006	30.82	30.99	30.51	30.57
3438	NYSE	AJG	Tue, Jan 17, 2006	31.00	31.19	30.92	30.94
3437	NYSE	AJG	Fri, Jan 13, 2006	31.20	31.43	31.06	31.23
3436	NYSE	AJG	Thu, Jan 12, 2006	31.29	31.36	30.93	31.26
3435	NYSE	AJG	Wed, Jan 11, 2006	31.28	31.29	31.01	31.28
3434	NYSE	AJG	Tue, Jan 10, 2006	31.23	31.24	30.94	31.18
3433	NYSE	AJG	Mon, Jan 9, 2006	31.13	31.40	30.90	31.35
3432	NYSE	AJG	Fri, Jan 6, 2006	31.22	31.22	30.84	31.01
3431	NYSE	AJG	Thu, Jan 5, 2006	31.76	31.77	30.98	31.12
3430	NYSE	AJG	Wed, Jan 4, 2006	31.20	31.76	31.20	31.76
3429	NYSE	AJG	Tue, Jan 3, 2006	30.98	31.34	30.66	31.34
3428	NYSE	AJG	Fri, Dec 30, 2005	30.82	30.93	30.66	30.88
3427	NYSE	AJG	Thu, Dec 29, 2005	30.89	31.18	30.82	30.95
3426	NYSE	AJG	Wed, Dec 28, 2005	31.20	31.34	30.90	30.95
3425	NYSE	AJG	Tue, Dec 27, 2005	31.80	31.94	31.41	31.42
3424	NYSE	AJG	Fri, Dec 23, 2005	31.32	31.77	31.28	31.77
3423	NYSE	AJG	Thu, Dec 22, 2005	31.29	31.33	31.03	31.22
3422	NYSE	AJG	Wed, Dec 21, 2005	31.29	31.58	31.10	31.22
3421	NYSE	AJG	Tue, Dec 20, 2005	31.19	31.36	31.04	31.29
3420	NYSE	AJG	Mon, Dec 19, 2005	31.20	31.20	30.93	31.13
3419	NYSE	AJG	Fri, Dec 16, 2005	31.10	31.23	30.99	31.20
3418	NYSE	AJG	Thu, Dec 15, 2005	31.21	31.26	30.91	31.10
3417	NYSE	AJG	Wed, Dec 14, 2005	30.87	31.49	30.87	31.21
3416	NYSE	AJG	Tue, Dec 13, 2005	30.50	30.94	30.47	30.83
3415	NYSE	AJG	Mon, Dec 12, 2005	30.73	30.88	30.41	30.55
3414	NYSE	AJG	Fri, Dec 9, 2005	30.32	30.76	30.32	30.61
3413	NYSE	AJG	Thu, Dec 8, 2005	30.38	30.50	30.30	30.33
3412	NYSE	AJG	Wed, Dec 7, 2005	30.37	30.57	30.21	30.38
3411	NYSE	AJG	Tue, Dec 6, 2005	30.41	30.71	30.35	30.46
3410	NYSE	AJG	Mon, Dec 5, 2005	30.60	30.63	30.24	30.44
3409	NYSE	AJG	Fri, Dec 2, 2005	30.55	30.88	30.37	30.68
3408	NYSE	AJG	Thu, Dec 1, 2005	30.47	30.85	30.47	30.70
3407	NYSE	AJG	Wed, Nov 30, 2005	30.75	30.75	30.34	30.45
3406	NYSE	AJG	Tue, Nov 29, 2005	30.46	30.92	30.46	30.70
3405	NYSE	AJG	Mon, Nov 28, 2005	30.89	30.94	30.41	30.52
3404	NYSE	AJG	Fri, Nov 25, 2005	30.74	30.92	30.57	30.83
3403	NYSE	AJG	Wed, Nov 23, 2005	30.39	30.97	30.36	30.94
3402	NYSE	AJG	Tue, Nov 22, 2005	30.40	30.43	30.03	30.43
3401	NYSE	AJG	Mon, Nov 21, 2005	30.31	30.42	30.17	30.42
3400	NYSE	AJG	Fri, Nov 18, 2005	30.23	30.46	30.14	30.42
3399	NYSE	AJG	Thu, Nov 17, 2005	30.04	30.30	30.00	30.17
3398	NYSE	AJG	Wed, Nov 16, 2005	30.20	30.28	29.77	30.03
3397	NYSE	AJG	Tue, Nov 15, 2005	30.35	30.69	29.99	30.17
3396	NYSE	AJG	Mon, Nov 14, 2005	29.90	30.39	29.76	30.25
3395	NYSE	AJG	Fri, Nov 11, 2005	29.45	29.88	29.43	29.87
3394	NYSE	AJG	Thu, Nov 10, 2005	29.50	29.67	29.39	29.49
3393	NYSE	AJG	Wed, Nov 9, 2005	29.41	29.60	29.00	29.50
3392	NYSE	AJG	Tue, Nov 8, 2005	29.33	29.50	29.26	29.40
3391	NYSE	AJG	Mon, Nov 7, 2005	29.49	29.64	29.42	29.48
3390	NYSE	AJG	Fri, Nov 4, 2005	29.32	29.40	29.21	29.38
3389	NYSE	AJG	Thu, Nov 3, 2005	29.72	29.76	29.25	29.33
3388	NYSE	AJG	Wed, Nov 2, 2005	29.38	29.80	29.38	29.69
3387	NYSE	AJG	Tue, Nov 1, 2005	29.26	29.57	29.26	29.38
3386	NYSE	AJG	Mon, Oct 31, 2005	29.48	29.83	29.42	29.42
3385	NYSE	AJG	Fri, Oct 28, 2005	29.10	29.42	28.92	29.42
3384	NYSE	AJG	Thu, Oct 27, 2005	29.07	29.28	28.83	29.00
3383	NYSE	AJG	Wed, Oct 26, 2005	29.35	29.61	29.00	29.09
3382	NYSE	AJG	Tue, Oct 25, 2005	29.75	29.89	29.15	29.79
3381	NYSE	AJG	Mon, Oct 24, 2005	29.45	29.67	29.28	29.65
3380	NYSE	AJG	Fri, Oct 21, 2005	29.54	29.84	29.40	29.48
3379	NYSE	AJG	Thu, Oct 20, 2005	29.29	29.50	29.25	29.46
3378	NYSE	AJG	Wed, Oct 19, 2005	28.97	29.44	28.85	29.39
3377	NYSE	AJG	Tue, Oct 18, 2005	29.20	29.23	28.86	28.96
3376	NYSE	AJG	Mon, Oct 17, 2005	29.02	29.24	28.82	29.01
3375	NYSE	AJG	Fri, Oct 14, 2005	28.50	28.91	28.40	28.89
3374	NYSE	AJG	Thu, Oct 13, 2005	28.35	28.54	28.16	28.50
3373	NYSE	AJG	Wed, Oct 12, 2005	28.77	28.98	28.20	28.38
3372	NYSE	AJG	Tue, Oct 11, 2005	29.02	29.08	28.94	28.94
3371	NYSE	AJG	Mon, Oct 10, 2005	29.06	29.19	28.92	29.02
3370	NYSE	AJG	Fri, Oct 7, 2005	29.12	29.23	29.00	29.05
3369	NYSE	AJG	Thu, Oct 6, 2005	29.10	29.20	29.00	29.12
3368	NYSE	AJG	Wed, Oct 5, 2005	29.00	29.25	28.99	29.10
3367	NYSE	AJG	Tue, Oct 4, 2005	28.96	29.20	28.83	29.07
3366	NYSE	AJG	Mon, Oct 3, 2005	28.83	28.99	28.72	28.96
3365	NYSE	AJG	Fri, Sep 30, 2005	29.49	29.49	28.45	28.81
3364	NYSE	AJG	Thu, Sep 29, 2005	28.79	29.53	28.70	29.49
3363	NYSE	AJG	Wed, Sep 28, 2005	29.37	29.37	28.51	28.75
3362	NYSE	AJG	Tue, Sep 27, 2005	29.73	29.75	29.35	29.55
3361	NYSE	AJG	Mon, Sep 26, 2005	29.72	29.78	29.65	29.72
3360	NYSE	AJG	Fri, Sep 23, 2005	29.61	29.67	29.44	29.62
3359	NYSE	AJG	Thu, Sep 22, 2005	29.32	29.62	29.15	29.61
3358	NYSE	AJG	Wed, Sep 21, 2005	29.30	29.42	29.15	29.36
3357	NYSE	AJG	Tue, Sep 20, 2005	29.07	29.30	28.97	29.30
3356	NYSE	AJG	Mon, Sep 19, 2005	28.78	28.90	28.60	28.90
3355	NYSE	AJG	Fri, Sep 16, 2005	28.55	28.80	28.42	28.79
3354	NYSE	AJG	Thu, Sep 15, 2005	28.41	28.70	28.30	28.55
3353	NYSE	AJG	Wed, Sep 14, 2005	28.69	28.70	28.29	28.41
3352	NYSE	AJG	Tue, Sep 13, 2005	28.95	28.95	28.38	28.69
3351	NYSE	AJG	Mon, Sep 12, 2005	29.00	29.06	28.84	28.96
3350	NYSE	AJG	Fri, Sep 9, 2005	28.66	29.19	28.54	29.00
3349	NYSE	AJG	Thu, Sep 8, 2005	29.00	29.00	28.59	28.65
3348	NYSE	AJG	Wed, Sep 7, 2005	29.20	29.32	29.03	29.14
3347	NYSE	AJG	Tue, Sep 6, 2005	29.10	29.37	29.05	29.30
3346	NYSE	AJG	Fri, Sep 2, 2005	29.01	29.08	28.74	28.91
3345	NYSE	AJG	Thu, Sep 1, 2005	28.72	29.35	28.53	29.01
3344	NYSE	AJG	Wed, Aug 31, 2005	27.75	28.56	27.55	28.56
3343	NYSE	AJG	Tue, Aug 30, 2005	28.01	28.01	27.65	27.83
3342	NYSE	AJG	Mon, Aug 29, 2005	27.40	28.01	27.30	28.01
3341	NYSE	AJG	Fri, Aug 26, 2005	27.45	27.47	27.33	27.40
3340	NYSE	AJG	Thu, Aug 25, 2005	27.55	27.60	27.40	27.53
3339	NYSE	AJG	Wed, Aug 24, 2005	27.35	27.80	27.34	27.53
3338	NYSE	AJG	Tue, Aug 23, 2005	27.39	27.40	27.23	27.33
3337	NYSE	AJG	Mon, Aug 22, 2005	27.40	27.46	27.15	27.36
3336	NYSE	AJG	Fri, Aug 19, 2005	27.08	27.51	27.05	27.49
3335	NYSE	AJG	Thu, Aug 18, 2005	27.33	27.33	27.01	27.08
3334	NYSE	AJG	Wed, Aug 17, 2005	27.12	27.36	27.05	27.33
3333	NYSE	AJG	Tue, Aug 16, 2005	26.93	27.30	26.92	27.12
3332	NYSE	AJG	Mon, Aug 15, 2005	26.95	27.02	26.80	26.93
3331	NYSE	AJG	Fri, Aug 12, 2005	26.94	27.01	26.75	27.00
3330	NYSE	AJG	Thu, Aug 11, 2005	26.75	27.10	26.75	26.95
3329	NYSE	AJG	Wed, Aug 10, 2005	26.92	27.03	26.64	26.80
3328	NYSE	AJG	Tue, Aug 9, 2005	26.85	26.97	26.70	26.83
3327	NYSE	AJG	Mon, Aug 8, 2005	27.00	27.02	26.81	26.84
3326	NYSE	AJG	Fri, Aug 5, 2005	27.12	27.12	26.87	27.04
3325	NYSE	AJG	Thu, Aug 4, 2005	27.52	27.52	27.05	27.09
3324	NYSE	AJG	Wed, Aug 3, 2005	27.42	27.53	27.29	27.52
3323	NYSE	AJG	Tue, Aug 2, 2005	27.70	27.70	27.34	27.46
3322	NYSE	AJG	Mon, Aug 1, 2005	27.89	28.00	27.60	27.70
3321	NYSE	AJG	Fri, Jul 29, 2005	27.66	27.93	27.60	27.89
3320	NYSE	AJG	Thu, Jul 28, 2005	27.35	27.69	27.19	27.67
3319	NYSE	AJG	Wed, Jul 27, 2005	27.11	27.45	26.75	27.33
3318	NYSE	AJG	Tue, Jul 26, 2005	27.05	27.13	26.54	26.60
3317	NYSE	AJG	Mon, Jul 25, 2005	27.25	27.28	26.80	26.89
3316	NYSE	AJG	Fri, Jul 22, 2005	27.18	27.31	27.11	27.27
3315	NYSE	AJG	Thu, Jul 21, 2005	27.20	27.25	26.96	27.25
3314	NYSE	AJG	Wed, Jul 20, 2005	27.26	27.30	27.10	27.20
3313	NYSE	AJG	Tue, Jul 19, 2005	27.23	27.27	26.97	27.26
3312	NYSE	AJG	Mon, Jul 18, 2005	27.01	27.23	26.99	27.15
3311	NYSE	AJG	Fri, Jul 15, 2005	27.15	27.15	26.97	27.02
3310	NYSE	AJG	Thu, Jul 14, 2005	27.25	27.30	27.02	27.15
3309	NYSE	AJG	Wed, Jul 13, 2005	27.51	27.56	27.19	27.20
3308	NYSE	AJG	Tue, Jul 12, 2005	27.55	27.66	27.50	27.50
3307	NYSE	AJG	Mon, Jul 11, 2005	27.50	27.72	27.50	27.66
3306	NYSE	AJG	Fri, Jul 8, 2005	27.60	27.64	27.33	27.51
3305	NYSE	AJG	Thu, Jul 7, 2005	27.15	27.70	27.01	27.52
3304	NYSE	AJG	Wed, Jul 6, 2005	27.38	27.43	27.26	27.42
3303	NYSE	AJG	Tue, Jul 5, 2005	27.20	27.47	27.17	27.43
3302	NYSE	AJG	Fri, Jul 1, 2005	27.13	27.30	27.09	27.21
3301	NYSE	AJG	Thu, Jun 30, 2005	26.82	27.24	26.80	27.13
3300	NYSE	AJG	Wed, Jun 29, 2005	26.78	26.80	26.50	26.73
3299	NYSE	AJG	Tue, Jun 28, 2005	26.70	26.70	26.49	26.67
3298	NYSE	AJG	Mon, Jun 27, 2005	26.60	26.85	26.50	26.84
3297	NYSE	AJG	Fri, Jun 24, 2005	26.81	26.82	26.48	26.50
3296	NYSE	AJG	Thu, Jun 23, 2005	27.37	27.37	26.77	26.81
3295	NYSE	AJG	Wed, Jun 22, 2005	27.43	27.43	27.13	27.37
3294	NYSE	AJG	Tue, Jun 21, 2005	27.45	27.47	27.12	27.30
3293	NYSE	AJG	Mon, Jun 20, 2005	27.83	27.84	27.43	27.44
3292	NYSE	AJG	Fri, Jun 17, 2005	27.94	28.00	27.60	27.93
3291	NYSE	AJG	Thu, Jun 16, 2005	27.31	27.88	27.31	27.80
3290	NYSE	AJG	Wed, Jun 15, 2005	27.55	27.60	27.30	27.30
3289	NYSE	AJG	Tue, Jun 14, 2005	27.05	27.58	27.01	27.50
3288	NYSE	AJG	Mon, Jun 13, 2005	27.17	27.28	26.96	27.10
3287	NYSE	AJG	Fri, Jun 10, 2005	27.10	27.33	26.78	27.16
3286	NYSE	AJG	Thu, Jun 9, 2005	26.94	27.00	26.60	26.99
3285	NYSE	AJG	Wed, Jun 8, 2005	27.12	27.35	26.90	26.93
3284	NYSE	AJG	Tue, Jun 7, 2005	27.45	27.53	27.15	27.18
3283	NYSE	AJG	Mon, Jun 6, 2005	27.37	27.56	27.30	27.49
3282	NYSE	AJG	Fri, Jun 3, 2005	27.46	27.50	27.21	27.49
3281	NYSE	AJG	Thu, Jun 2, 2005	27.84	27.84	27.40	27.45
3280	NYSE	AJG	Wed, Jun 1, 2005	27.70	27.96	27.62	27.90
3279	NYSE	AJG	Tue, May 31, 2005	27.79	27.80	27.45	27.62
3278	NYSE	AJG	Fri, May 27, 2005	27.50	27.75	27.37	27.74
3277	NYSE	AJG	Thu, May 26, 2005	27.41	27.64	27.30	27.59
3276	NYSE	AJG	Wed, May 25, 2005	27.49	27.49	27.15	27.43
3275	NYSE	AJG	Tue, May 24, 2005	27.58	27.62	27.09	27.48
3274	NYSE	AJG	Mon, May 23, 2005	27.76	27.76	27.22	27.57
3273	NYSE	AJG	Fri, May 20, 2005	27.93	27.93	27.47	27.86
3272	NYSE	AJG	Thu, May 19, 2005	27.73	27.98	27.71	27.93
3271	NYSE	AJG	Wed, May 18, 2005	27.30	27.82	27.24	27.73
3270	NYSE	AJG	Tue, May 17, 2005	27.16	27.16	26.92	27.10
3269	NYSE	AJG	Mon, May 16, 2005	27.00	27.36	26.98	27.16
3268	NYSE	AJG	Fri, May 13, 2005	27.29	27.29	26.83	27.06
3267	NYSE	AJG	Thu, May 12, 2005	27.62	27.62	27.11	27.12
3266	NYSE	AJG	Wed, May 11, 2005	27.50	27.66	27.23	27.62
3265	NYSE	AJG	Tue, May 10, 2005	27.85	27.85	27.33	27.50
3264	NYSE	AJG	Mon, May 9, 2005	27.99	28.11	27.76	27.85
3263	NYSE	AJG	Fri, May 6, 2005	28.07	28.12	27.76	27.99
3262	NYSE	AJG	Thu, May 5, 2005	28.18	28.30	27.72	28.07
3261	NYSE	AJG	Wed, May 4, 2005	28.15	28.65	28.08	28.32
3260	NYSE	AJG	Tue, May 3, 2005	27.75	28.25	27.75	28.02
3259	NYSE	AJG	Mon, May 2, 2005	27.80	28.07	27.66	27.90
3258	NYSE	AJG	Fri, Apr 29, 2005	27.99	28.25	27.60	27.84
3257	NYSE	AJG	Thu, Apr 28, 2005	27.35	28.00	27.24	27.74
3256	NYSE	AJG	Wed, Apr 27, 2005	27.75	27.99	26.72	27.34
3255	NYSE	AJG	Tue, Apr 26, 2005	28.20	28.23	27.82	28.06
3254	NYSE	AJG	Mon, Apr 25, 2005	28.00	28.44	27.95	28.20
3253	NYSE	AJG	Fri, Apr 22, 2005	27.90	28.45	27.63	28.00
3252	NYSE	AJG	Thu, Apr 21, 2005	27.75	27.90	27.30	27.90
3251	NYSE	AJG	Wed, Apr 20, 2005	27.95	27.99	27.40	27.52
3250	NYSE	AJG	Tue, Apr 19, 2005	27.75	27.81	27.61	27.76
3249	NYSE	AJG	Mon, Apr 18, 2005	27.64	27.93	27.61	27.70
3248	NYSE	AJG	Fri, Apr 15, 2005	27.86	28.02	27.61	27.61
3247	NYSE	AJG	Thu, Apr 14, 2005	27.86	27.96	27.57	27.86
3246	NYSE	AJG	Wed, Apr 13, 2005	28.40	28.51	27.77	27.84
3245	NYSE	AJG	Tue, Apr 12, 2005	28.24	28.44	27.92	28.29
3244	NYSE	AJG	Mon, Apr 11, 2005	28.50	28.64	28.17	28.25
3243	NYSE	AJG	Fri, Apr 8, 2005	28.50	28.53	28.11	28.40
3242	NYSE	AJG	Thu, Apr 7, 2005	28.62	28.64	28.29	28.58
3241	NYSE	AJG	Wed, Apr 6, 2005	28.45	28.74	28.44	28.62
3240	NYSE	AJG	Tue, Apr 5, 2005	28.70	28.70	28.41	28.45
3239	NYSE	AJG	Mon, Apr 4, 2005	28.72	28.83	28.25	28.69
3238	NYSE	AJG	Fri, Apr 1, 2005	28.80	29.15	28.57	28.74
3237	NYSE	AJG	Thu, Mar 31, 2005	29.22	29.27	28.75	28.80
3236	NYSE	AJG	Wed, Mar 30, 2005	28.86	29.30	28.79	29.22
3235	NYSE	AJG	Tue, Mar 29, 2005	28.93	29.13	28.75	28.86
3234	NYSE	AJG	Mon, Mar 28, 2005	28.80	29.15	28.75	28.79
3233	NYSE	AJG	Thu, Mar 24, 2005	28.58	28.97	28.58	28.75
3232	NYSE	AJG	Wed, Mar 23, 2005	28.70	28.92	28.55	28.65
3231	NYSE	AJG	Tue, Mar 22, 2005	29.10	29.17	28.67	28.70
3230	NYSE	AJG	Mon, Mar 21, 2005	29.15	29.26	28.82	29.00
3229	NYSE	AJG	Fri, Mar 18, 2005	29.70	29.75	29.10	29.30
3228	NYSE	AJG	Thu, Mar 17, 2005	29.77	29.85	29.50	29.64
3227	NYSE	AJG	Wed, Mar 16, 2005	29.90	29.90	29.58	29.77
3226	NYSE	AJG	Tue, Mar 15, 2005	30.10	30.19	29.71	29.85
3225	NYSE	AJG	Mon, Mar 14, 2005	29.92	30.39	29.92	30.14
3224	NYSE	AJG	Fri, Mar 11, 2005	30.10	30.23	29.85	29.91
3223	NYSE	AJG	Thu, Mar 10, 2005	29.93	30.10	29.80	30.00
3222	NYSE	AJG	Wed, Mar 9, 2005	30.31	30.33	29.91	29.97
3221	NYSE	AJG	Tue, Mar 8, 2005	30.31	30.42	30.24	30.31
3220	NYSE	AJG	Mon, Mar 7, 2005	30.40	30.45	30.08	30.30
3219	NYSE	AJG	Fri, Mar 4, 2005	30.15	30.55	30.15	30.48
3218	NYSE	AJG	Thu, Mar 3, 2005	30.21	30.25	29.95	30.16
3217	NYSE	AJG	Wed, Mar 2, 2005	29.98	30.23	29.81	30.11
3216	NYSE	AJG	Tue, Mar 1, 2005	29.86	30.00	29.70	29.98
3215	NYSE	AJG	Mon, Feb 28, 2005	29.85	29.96	29.68	29.86
3214	NYSE	AJG	Fri, Feb 25, 2005	29.70	30.00	29.65	29.95
3213	NYSE	AJG	Thu, Feb 24, 2005	29.34	29.75	28.97	29.73
3212	NYSE	AJG	Wed, Feb 23, 2005	29.40	29.74	29.00	29.32
3211	NYSE	AJG	Tue, Feb 22, 2005	29.37	29.41	28.62	28.82
3210	NYSE	AJG	Fri, Feb 18, 2005	29.48	29.56	29.25	29.37
3209	NYSE	AJG	Thu, Feb 17, 2005	29.42	29.73	29.03	29.47
3208	NYSE	AJG	Wed, Feb 16, 2005	29.97	29.97	29.37	29.54
3207	NYSE	AJG	Tue, Feb 15, 2005	29.92	30.12	29.82	29.97
3206	NYSE	AJG	Mon, Feb 14, 2005	30.30	30.31	29.71	30.05
3205	NYSE	AJG	Fri, Feb 11, 2005	30.00	30.68	29.80	30.64
3204	NYSE	AJG	Thu, Feb 10, 2005	29.64	30.13	29.51	30.00
3203	NYSE	AJG	Wed, Feb 9, 2005	29.96	29.98	29.60	29.64
3202	NYSE	AJG	Tue, Feb 8, 2005	29.75	29.92	29.75	29.84
3201	NYSE	AJG	Mon, Feb 7, 2005	29.95	29.95	29.66	29.86
3200	NYSE	AJG	Fri, Feb 4, 2005	29.96	30.05	29.83	29.95
3199	NYSE	AJG	Thu, Feb 3, 2005	30.30	30.30	29.81	29.95
3198	NYSE	AJG	Wed, Feb 2, 2005	30.25	30.31	30.01	30.20
3197	NYSE	AJG	Tue, Feb 1, 2005	29.65	30.20	29.60	30.00
3196	NYSE	AJG	Mon, Jan 31, 2005	29.56	29.71	29.33	29.65
3195	NYSE	AJG	Fri, Jan 28, 2005	29.66	29.71	29.25	29.40
3194	NYSE	AJG	Thu, Jan 27, 2005	29.60	29.67	29.40	29.51
3193	NYSE	AJG	Wed, Jan 26, 2005	30.40	30.41	29.52	29.68
3192	NYSE	AJG	Tue, Jan 25, 2005	30.98	31.08	30.31	30.56
3191	NYSE	AJG	Mon, Jan 24, 2005	30.91	31.10	30.85	31.00
3190	NYSE	AJG	Fri, Jan 21, 2005	31.28	31.45	30.92	31.00
3189	NYSE	AJG	Thu, Jan 20, 2005	31.42	31.61	31.01	31.28
3188	NYSE	AJG	Wed, Jan 19, 2005	31.76	31.85	31.20	31.42
3187	NYSE	AJG	Tue, Jan 18, 2005	31.33	31.77	31.06	31.76
3186	NYSE	AJG	Fri, Jan 14, 2005	31.39	31.50	31.14	31.32
3185	NYSE	AJG	Thu, Jan 13, 2005	31.35	31.75	31.30	31.39
3184	NYSE	AJG	Wed, Jan 12, 2005	31.53	31.53	31.15	31.49
3183	NYSE	AJG	Tue, Jan 11, 2005	31.85	31.89	31.35	31.53
3182	NYSE	AJG	Mon, Jan 10, 2005	31.75	31.79	31.54	31.78
3181	NYSE	AJG	Fri, Jan 7, 2005	31.96	31.99	31.60	31.65
3180	NYSE	AJG	Thu, Jan 6, 2005	31.81	31.99	31.74	31.94
3179	NYSE	AJG	Wed, Jan 5, 2005	31.85	32.02	31.62	31.81
3178	NYSE	AJG	Tue, Jan 4, 2005	32.75	32.75	31.92	31.98
3177	NYSE	AJG	Mon, Jan 3, 2005	32.42	32.85	32.26	32.68
3176	NYSE	AJG	Fri, Dec 31, 2004	32.30	32.70	32.30	32.50
3175	NYSE	AJG	Thu, Dec 30, 2004	32.25	32.59	32.17	32.41
3174	NYSE	AJG	Wed, Dec 29, 2004	32.02	32.40	31.85	32.34
3173	NYSE	AJG	Tue, Dec 28, 2004	32.15	32.40	32.10	32.31
3172	NYSE	AJG	Mon, Dec 27, 2004	31.95	32.04	31.76	31.93
3171	NYSE	AJG	Thu, Dec 23, 2004	32.04	32.07	31.82	31.94
3170	NYSE	AJG	Wed, Dec 22, 2004	31.87	32.36	31.87	32.01
3169	NYSE	AJG	Tue, Dec 21, 2004	31.50	32.29	31.50	32.08
3168	NYSE	AJG	Mon, Dec 20, 2004	31.44	31.62	31.21	31.58
3167	NYSE	AJG	Fri, Dec 17, 2004	31.00	31.66	30.98	31.45
3166	NYSE	AJG	Thu, Dec 16, 2004	31.20	31.24	30.72	31.15
3165	NYSE	AJG	Wed, Dec 15, 2004	31.25	31.44	30.94	31.16
3164	NYSE	AJG	Tue, Dec 14, 2004	31.55	31.70	31.19	31.31
3163	NYSE	AJG	Mon, Dec 13, 2004	31.50	31.66	31.24	31.50
3162	NYSE	AJG	Fri, Dec 10, 2004	30.95	31.78	30.91	31.48
3161	NYSE	AJG	Thu, Dec 9, 2004	30.76	31.25	30.55	31.00
3160	NYSE	AJG	Wed, Dec 8, 2004	30.75	30.93	30.56	30.76
3159	NYSE	AJG	Tue, Dec 7, 2004	30.92	31.05	30.72	30.79
3158	NYSE	AJG	Mon, Dec 6, 2004	30.70	31.21	30.48	30.92
3157	NYSE	AJG	Fri, Dec 3, 2004	30.45	31.09	30.45	30.86
3156	NYSE	AJG	Thu, Dec 2, 2004	30.75	31.00	30.45	30.70
3155	NYSE	AJG	Wed, Dec 1, 2004	30.61	30.91	30.36	30.66
3154	NYSE	AJG	Tue, Nov 30, 2004	30.36	30.75	30.30	30.65
3153	NYSE	AJG	Mon, Nov 29, 2004	30.66	30.77	30.30	30.32
3152	NYSE	AJG	Fri, Nov 26, 2004	30.61	30.80	30.51	30.63
3151	NYSE	AJG	Wed, Nov 24, 2004	29.97	30.75	29.97	30.61
3150	NYSE	AJG	Tue, Nov 23, 2004	29.52	29.97	29.51	29.95
3149	NYSE	AJG	Mon, Nov 22, 2004	29.85	29.96	29.56	29.82
3148	NYSE	AJG	Fri, Nov 19, 2004	30.09	30.16	29.59	29.84
3147	NYSE	AJG	Thu, Nov 18, 2004	30.00	30.10	29.64	29.95
3146	NYSE	AJG	Wed, Nov 17, 2004	29.87	30.08	29.75	29.97
3145	NYSE	AJG	Tue, Nov 16, 2004	29.75	29.98	29.60	29.87
3144	NYSE	AJG	Mon, Nov 15, 2004	29.55	30.05	29.40	29.88
3143	NYSE	AJG	Fri, Nov 12, 2004	29.08	29.47	28.72	29.46
3142	NYSE	AJG	Thu, Nov 11, 2004	28.85	29.36	28.83	29.29
3141	NYSE	AJG	Wed, Nov 10, 2004	28.45	29.03	28.45	28.92
3140	NYSE	AJG	Tue, Nov 9, 2004	28.52	28.66	28.22	28.56
3139	NYSE	AJG	Mon, Nov 8, 2004	28.15	28.77	28.15	28.52
3138	NYSE	AJG	Fri, Nov 5, 2004	28.90	29.00	28.10	28.35
3137	NYSE	AJG	Thu, Nov 4, 2004	28.47	29.12	28.33	28.80
3136	NYSE	AJG	Wed, Nov 3, 2004	28.34	28.60	27.95	28.60
3135	NYSE	AJG	Tue, Nov 2, 2004	28.25	28.28	27.92	28.06
3134	NYSE	AJG	Mon, Nov 1, 2004	28.30	28.42	27.63	28.00
3133	NYSE	AJG	Fri, Oct 29, 2004	28.00	28.20	27.17	28.10
3132	NYSE	AJG	Thu, Oct 28, 2004	28.00	28.46	27.92	28.24
3131	NYSE	AJG	Wed, Oct 27, 2004	29.44	29.74	27.26	28.38
3130	NYSE	AJG	Tue, Oct 26, 2004	30.10	30.60	30.00	30.00
3129	NYSE	AJG	Mon, Oct 25, 2004	29.17	29.93	27.98	29.60
3128	NYSE	AJG	Fri, Oct 22, 2004	29.96	30.17	29.50	29.93
3127	NYSE	AJG	Thu, Oct 21, 2004	28.70	30.50	28.68	29.91
3126	NYSE	AJG	Wed, Oct 20, 2004	27.95	29.53	27.90	29.45
3125	NYSE	AJG	Tue, Oct 19, 2004	28.89	29.47	27.26	28.30
3124	NYSE	AJG	Mon, Oct 18, 2004	26.97	28.87	26.67	28.82
3123	NYSE	AJG	Fri, Oct 15, 2004	26.00	29.85	25.42	27.06
3122	NYSE	AJG	Thu, Oct 14, 2004	33.00	33.10	30.11	30.50
3121	NYSE	AJG	Wed, Oct 13, 2004	33.60	33.60	32.97	33.00
3120	NYSE	AJG	Tue, Oct 12, 2004	33.65	33.65	33.30	33.56
3119	NYSE	AJG	Mon, Oct 11, 2004	33.70	33.85	33.65	33.72
3118	NYSE	AJG	Fri, Oct 8, 2004	33.75	33.82	33.59	33.62
3117	NYSE	AJG	Thu, Oct 7, 2004	33.86	33.89	33.66	33.81
3116	NYSE	AJG	Wed, Oct 6, 2004	33.65	33.96	33.65	33.96
3115	NYSE	AJG	Tue, Oct 5, 2004	33.85	33.90	33.53	33.59
3114	NYSE	AJG	Mon, Oct 4, 2004	33.82	34.12	33.80	33.90
3113	NYSE	AJG	Fri, Oct 1, 2004	33.30	33.90	33.16	33.75
3112	NYSE	AJG	Thu, Sep 30, 2004	32.65	33.20	32.62	33.13
3111	NYSE	AJG	Wed, Sep 29, 2004	32.90	32.90	32.55	32.70
3110	NYSE	AJG	Tue, Sep 28, 2004	32.60	33.00	32.50	32.79
3109	NYSE	AJG	Mon, Sep 27, 2004	33.02	33.31	32.75	32.75
3108	NYSE	AJG	Fri, Sep 24, 2004	32.62	33.50	32.53	33.11
3107	NYSE	AJG	Thu, Sep 23, 2004	32.90	32.98	32.57	32.62
3106	NYSE	AJG	Wed, Sep 22, 2004	32.52	32.98	32.30	32.78
3105	NYSE	AJG	Tue, Sep 21, 2004	32.31	32.63	32.24	32.53
3104	NYSE	AJG	Mon, Sep 20, 2004	32.45	32.45	32.22	32.31
3103	NYSE	AJG	Fri, Sep 17, 2004	32.40	32.76	32.30	32.41
3102	NYSE	AJG	Thu, Sep 16, 2004	32.10	32.30	32.02	32.20
3101	NYSE	AJG	Wed, Sep 15, 2004	32.13	32.15	31.97	32.05
3100	NYSE	AJG	Tue, Sep 14, 2004	32.24	32.24	31.98	32.08
3099	NYSE	AJG	Mon, Sep 13, 2004	32.25	32.29	32.12	32.24
3098	NYSE	AJG	Fri, Sep 10, 2004	32.10	32.34	32.00	32.24
3097	NYSE	AJG	Thu, Sep 9, 2004	31.97	32.20	31.91	32.12
3096	NYSE	AJG	Wed, Sep 8, 2004	31.85	32.01	31.85	31.97
3095	NYSE	AJG	Tue, Sep 7, 2004	31.95	32.08	31.86	32.00
3094	NYSE	AJG	Fri, Sep 3, 2004	32.03	32.21	31.85	31.95
3093	NYSE	AJG	Thu, Sep 2, 2004	32.00	32.16	31.57	32.00
3092	NYSE	AJG	Wed, Sep 1, 2004	31.90	32.25	31.76	31.92
3091	NYSE	AJG	Tue, Aug 31, 2004	31.62	31.89	31.62	31.86
3090	NYSE	AJG	Mon, Aug 30, 2004	31.80	31.80	31.50	31.69
3089	NYSE	AJG	Fri, Aug 27, 2004	31.73	31.76	31.50	31.72
3088	NYSE	AJG	Thu, Aug 26, 2004	31.68	31.78	31.58	31.63
3087	NYSE	AJG	Wed, Aug 25, 2004	31.40	31.78	31.34	31.65
3086	NYSE	AJG	Tue, Aug 24, 2004	31.60	31.64	31.43	31.51
3085	NYSE	AJG	Mon, Aug 23, 2004	31.66	31.70	31.36	31.44
3084	NYSE	AJG	Fri, Aug 20, 2004	31.50	31.69	31.40	31.66
3083	NYSE	AJG	Thu, Aug 19, 2004	31.48	31.60	31.28	31.58
3082	NYSE	AJG	Wed, Aug 18, 2004	31.51	31.60	31.36	31.58
3081	NYSE	AJG	Tue, Aug 17, 2004	31.55	31.70	31.35	31.51
3080	NYSE	AJG	Mon, Aug 16, 2004	31.30	31.75	31.29	31.49
3079	NYSE	AJG	Fri, Aug 13, 2004	31.33	31.47	31.17	31.29
3078	NYSE	AJG	Thu, Aug 12, 2004	31.42	31.47	31.27	31.37
3077	NYSE	AJG	Wed, Aug 11, 2004	31.20	31.49	30.95	31.42
3076	NYSE	AJG	Tue, Aug 10, 2004	31.15	31.44	31.00	31.31
3075	NYSE	AJG	Mon, Aug 9, 2004	30.97	31.00	30.81	31.00
3074	NYSE	AJG	Fri, Aug 6, 2004	31.00	31.00	30.66	30.73
3073	NYSE	AJG	Thu, Aug 5, 2004	31.04	31.19	30.95	30.95
3072	NYSE	AJG	Wed, Aug 4, 2004	31.03	31.34	30.89	31.01
3071	NYSE	AJG	Tue, Aug 3, 2004	31.20	31.23	30.88	31.03
3070	NYSE	AJG	Mon, Aug 2, 2004	30.89	31.32	30.83	31.24
3069	NYSE	AJG	Fri, Jul 30, 2004	30.85	31.10	30.66	30.97
3068	NYSE	AJG	Thu, Jul 29, 2004	31.00	31.35	30.65	30.85
3067	NYSE	AJG	Wed, Jul 28, 2004	31.75	31.92	30.65	30.99
3066	NYSE	AJG	Tue, Jul 27, 2004	29.70	30.99	29.70	30.30
3065	NYSE	AJG	Mon, Jul 26, 2004	29.20	29.84	29.15	29.80
3064	NYSE	AJG	Fri, Jul 23, 2004	29.40	29.40	28.87	29.00
3063	NYSE	AJG	Thu, Jul 22, 2004	30.10	30.10	28.75	29.42
3062	NYSE	AJG	Wed, Jul 21, 2004	30.05	30.40	29.95	30.15
3061	NYSE	AJG	Tue, Jul 20, 2004	29.85	29.91	29.50	29.91
3060	NYSE	AJG	Mon, Jul 19, 2004	30.06	30.15	29.68	29.74
3059	NYSE	AJG	Fri, Jul 16, 2004	30.40	30.40	30.00	30.05
3058	NYSE	AJG	Thu, Jul 15, 2004	30.65	30.65	30.20	30.20
3057	NYSE	AJG	Wed, Jul 14, 2004	30.50	30.75	30.30	30.44
3056	NYSE	AJG	Tue, Jul 13, 2004	30.45	30.80	30.45	30.72
3055	NYSE	AJG	Mon, Jul 12, 2004	30.70	30.80	30.33	30.51
3054	NYSE	AJG	Fri, Jul 9, 2004	30.80	30.85	30.55	30.67
3053	NYSE	AJG	Thu, Jul 8, 2004	31.10	31.20	30.74	30.84
3052	NYSE	AJG	Wed, Jul 7, 2004	30.82	31.25	30.64	31.09
3051	NYSE	AJG	Tue, Jul 6, 2004	30.33	30.82	29.94	30.82
3050	NYSE	AJG	Fri, Jul 2, 2004	30.54	30.75	30.25	30.33
3049	NYSE	AJG	Thu, Jul 1, 2004	30.27	30.60	29.86	30.41
3048	NYSE	AJG	Wed, Jun 30, 2004	30.65	30.72	30.13	30.45
3047	NYSE	AJG	Tue, Jun 29, 2004	30.99	31.00	30.44	30.52
3046	NYSE	AJG	Mon, Jun 28, 2004	31.35	31.49	31.18	31.28
3045	NYSE	AJG	Fri, Jun 25, 2004	31.46	31.57	31.10	31.30
3044	NYSE	AJG	Thu, Jun 24, 2004	31.50	31.60	31.26	31.31
3043	NYSE	AJG	Wed, Jun 23, 2004	31.70	31.70	31.28	31.39
3042	NYSE	AJG	Tue, Jun 22, 2004	31.50	31.70	31.36	31.56
3041	NYSE	AJG	Mon, Jun 21, 2004	31.45	31.66	31.26	31.50
3040	NYSE	AJG	Fri, Jun 18, 2004	31.55	31.60	31.14	31.40
3039	NYSE	AJG	Thu, Jun 17, 2004	31.15	31.56	31.04	31.55
3038	NYSE	AJG	Wed, Jun 16, 2004	31.50	31.61	31.23	31.27
3037	NYSE	AJG	Tue, Jun 15, 2004	31.50	31.62	31.41	31.45
3036	NYSE	AJG	Mon, Jun 14, 2004	31.38	31.55	31.15	31.30
3035	NYSE	AJG	Thu, Jun 10, 2004	31.34	31.55	30.96	31.38
3034	NYSE	AJG	Wed, Jun 9, 2004	32.17	32.17	31.18	31.34
3033	NYSE	AJG	Tue, Jun 8, 2004	31.98	32.23	31.86	32.17
3032	NYSE	AJG	Mon, Jun 7, 2004	31.90	31.95	31.80	31.90
3031	NYSE	AJG	Fri, Jun 4, 2004	31.86	31.98	31.74	31.82
3030	NYSE	AJG	Thu, Jun 3, 2004	31.78	31.80	31.46	31.61
3029	NYSE	AJG	Wed, Jun 2, 2004	32.00	32.10	31.69	31.71
3028	NYSE	AJG	Tue, Jun 1, 2004	31.90	32.06	31.70	31.98
3027	NYSE	AJG	Fri, May 28, 2004	31.70	31.85	31.44	31.85
3026	NYSE	AJG	Thu, May 27, 2004	31.70	31.94	31.55	31.70
3025	NYSE	AJG	Wed, May 26, 2004	31.35	31.59	31.20	31.40
3024	NYSE	AJG	Tue, May 25, 2004	30.25	31.50	30.25	31.42
3023	NYSE	AJG	Mon, May 24, 2004	30.85	30.92	30.20	30.51
3022	NYSE	AJG	Fri, May 21, 2004	30.85	30.95	30.53	30.70
3021	NYSE	AJG	Thu, May 20, 2004	30.68	30.95	30.68	30.95
3020	NYSE	AJG	Wed, May 19, 2004	30.83	31.21	30.65	30.69
3019	NYSE	AJG	Tue, May 18, 2004	30.45	30.77	30.33	30.58
3018	NYSE	AJG	Mon, May 17, 2004	30.70	30.81	30.25	30.57
3017	NYSE	AJG	Fri, May 14, 2004	30.90	31.20	30.63	30.90
3016	NYSE	AJG	Thu, May 13, 2004	31.40	31.54	30.99	31.06
3015	NYSE	AJG	Wed, May 12, 2004	31.12	31.65	30.25	31.47
3014	NYSE	AJG	Tue, May 11, 2004	31.82	31.82	30.99	31.12
3013	NYSE	AJG	Mon, May 10, 2004	31.02	31.28	30.78	31.17
3012	NYSE	AJG	Fri, May 7, 2004	31.40	31.75	31.02	31.03
3011	NYSE	AJG	Thu, May 6, 2004	31.96	31.98	31.25	31.75
3010	NYSE	AJG	Wed, May 5, 2004	32.05	32.13	31.75	31.95
3009	NYSE	AJG	Tue, May 4, 2004	32.32	32.32	31.85	32.05
3008	NYSE	AJG	Mon, May 3, 2004	32.40	32.43	31.95	32.24
3007	NYSE	AJG	Fri, Apr 30, 2004	32.55	32.57	31.95	32.23
3006	NYSE	AJG	Thu, Apr 29, 2004	32.52	32.60	32.19	32.35
3005	NYSE	AJG	Wed, Apr 28, 2004	32.82	32.82	32.16	32.52
3004	NYSE	AJG	Tue, Apr 27, 2004	32.10	33.35	32.10	32.82
3003	NYSE	AJG	Mon, Apr 26, 2004	32.45	32.48	32.00	32.10
3002	NYSE	AJG	Fri, Apr 23, 2004	32.80	32.80	32.24	32.40
3001	NYSE	AJG	Thu, Apr 22, 2004	32.40	33.15	32.40	33.00
3000	NYSE	AJG	Wed, Apr 21, 2004	32.40	32.77	32.04	32.53
2999	NYSE	AJG	Tue, Apr 20, 2004	32.90	32.99	32.37	32.40
2998	NYSE	AJG	Mon, Apr 19, 2004	33.20	33.20	32.70	32.77
2997	NYSE	AJG	Fri, Apr 16, 2004	32.77	33.30	32.60	33.19
2996	NYSE	AJG	Thu, Apr 15, 2004	33.25	33.42	32.70	32.77
2995	NYSE	AJG	Wed, Apr 14, 2004	33.28	33.69	33.20	33.27
2994	NYSE	AJG	Tue, Apr 13, 2004	33.50	33.50	32.90	33.28
2993	NYSE	AJG	Mon, Apr 12, 2004	33.05	33.45	32.90	33.44
2992	NYSE	AJG	Thu, Apr 8, 2004	33.10	33.12	32.73	32.87
2991	NYSE	AJG	Wed, Apr 7, 2004	32.85	33.07	32.57	32.83
2990	NYSE	AJG	Tue, Apr 6, 2004	33.38	33.47	32.77	33.01
2989	NYSE	AJG	Mon, Apr 5, 2004	32.97	33.50	32.66	33.38
2988	NYSE	AJG	Fri, Apr 2, 2004	33.50	33.97	32.82	32.97
2987	NYSE	AJG	Thu, Apr 1, 2004	32.75	33.29	32.61	33.28
2986	NYSE	AJG	Wed, Mar 31, 2004	32.50	32.58	32.18	32.57
2985	NYSE	AJG	Tue, Mar 30, 2004	32.00	32.51	31.92	32.48
2984	NYSE	AJG	Mon, Mar 29, 2004	31.75	32.10	31.75	32.00
2983	NYSE	AJG	Fri, Mar 26, 2004	32.15	32.28	31.45	31.50
2982	NYSE	AJG	Thu, Mar 25, 2004	31.95	32.25	31.95	32.15
2981	NYSE	AJG	Wed, Mar 24, 2004	32.15	32.20	31.70	31.70
2980	NYSE	AJG	Tue, Mar 23, 2004	32.60	32.67	32.05	32.05
2979	NYSE	AJG	Mon, Mar 22, 2004	32.20	32.58	32.17	32.35
2978	NYSE	AJG	Fri, Mar 19, 2004	32.40	32.59	32.10	32.17
2977	NYSE	AJG	Thu, Mar 18, 2004	32.45	32.52	32.02	32.30
2976	NYSE	AJG	Wed, Mar 17, 2004	32.30	32.65	32.30	32.35
2975	NYSE	AJG	Tue, Mar 16, 2004	32.40	32.50	32.14	32.30
2974	NYSE	AJG	Mon, Mar 15, 2004	32.65	32.66	32.15	32.25
2973	NYSE	AJG	Fri, Mar 12, 2004	32.55	32.59	32.24	32.50
2972	NYSE	AJG	Thu, Mar 11, 2004	32.75	32.75	32.30	32.31
2971	NYSE	AJG	Wed, Mar 10, 2004	33.12	33.12	32.71	32.74
2970	NYSE	AJG	Tue, Mar 9, 2004	33.50	33.55	32.77	33.01
2969	NYSE	AJG	Mon, Mar 8, 2004	33.61	33.68	33.35	33.42
2968	NYSE	AJG	Fri, Mar 5, 2004	33.36	33.45	33.32	33.36
2967	NYSE	AJG	Thu, Mar 4, 2004	33.63	33.63	33.24	33.36
2966	NYSE	AJG	Wed, Mar 3, 2004	33.55	33.88	33.48	33.65
2965	NYSE	AJG	Tue, Mar 2, 2004	33.61	33.81	33.35	33.65
2964	NYSE	AJG	Mon, Mar 1, 2004	33.90	33.92	33.38	33.61
2963	NYSE	AJG	Fri, Feb 27, 2004	33.00	33.73	33.00	33.65
2962	NYSE	AJG	Thu, Feb 26, 2004	32.85	33.07	32.67	32.95
2961	NYSE	AJG	Wed, Feb 25, 2004	32.95	33.11	32.54	33.02
2960	NYSE	AJG	Tue, Feb 24, 2004	32.80	32.90	32.53	32.86
2959	NYSE	AJG	Mon, Feb 23, 2004	33.27	33.27	32.55	32.75
2958	NYSE	AJG	Fri, Feb 20, 2004	33.17	33.44	32.95	33.27
2957	NYSE	AJG	Thu, Feb 19, 2004	33.65	33.75	33.10	33.10
2956	NYSE	AJG	Wed, Feb 18, 2004	33.86	34.25	33.58	33.60
2955	NYSE	AJG	Tue, Feb 17, 2004	33.00	33.99	33.00	33.86
2954	NYSE	AJG	Fri, Feb 13, 2004	33.12	33.22	32.55	32.85
2953	NYSE	AJG	Thu, Feb 12, 2004	32.30	33.20	32.25	33.12
2952	NYSE	AJG	Wed, Feb 11, 2004	32.29	32.50	32.23	32.45
2951	NYSE	AJG	Tue, Feb 10, 2004	32.32	32.45	32.25	32.26
2950	NYSE	AJG	Mon, Feb 9, 2004	32.31	32.48	32.15	32.35
2949	NYSE	AJG	Fri, Feb 6, 2004	32.26	32.50	32.17	32.31
2948	NYSE	AJG	Thu, Feb 5, 2004	31.75	32.17	31.36	32.07
2947	NYSE	AJG	Wed, Feb 4, 2004	31.40	31.84	31.14	31.68
2946	NYSE	AJG	Tue, Feb 3, 2004	32.15	32.15	31.40	31.40
2945	NYSE	AJG	Mon, Feb 2, 2004	31.45	32.24	31.20	32.06
2944	NYSE	AJG	Fri, Jan 30, 2004	31.48	31.48	31.03	31.28
2943	NYSE	AJG	Thu, Jan 29, 2004	32.10	32.10	30.76	31.48
2942	NYSE	AJG	Wed, Jan 28, 2004	32.79	33.30	31.55	31.97
2941	NYSE	AJG	Tue, Jan 27, 2004	32.10	32.62	31.75	32.61
2940	NYSE	AJG	Mon, Jan 26, 2004	32.00	32.20	31.85	32.10
2939	NYSE	AJG	Fri, Jan 23, 2004	32.00	32.15	31.93	31.99
2938	NYSE	AJG	Thu, Jan 22, 2004	32.15	32.28	31.85	31.94
2937	NYSE	AJG	Wed, Jan 21, 2004	32.00	32.30	31.85	32.08
2936	NYSE	AJG	Tue, Jan 20, 2004	32.00	32.35	31.76	32.31
2935	NYSE	AJG	Fri, Jan 16, 2004	32.20	32.40	31.96	32.07
2934	NYSE	AJG	Thu, Jan 15, 2004	32.26	32.26	31.77	31.95
2933	NYSE	AJG	Wed, Jan 14, 2004	31.88	32.40	31.83	32.26
2932	NYSE	AJG	Tue, Jan 13, 2004	31.70	31.89	31.59	31.85
2931	NYSE	AJG	Mon, Jan 12, 2004	32.00	32.04	31.62	31.67
2930	NYSE	AJG	Fri, Jan 9, 2004	31.90	32.26	31.81	31.82
2929	NYSE	AJG	Thu, Jan 8, 2004	31.80	32.21	31.65	32.08
2928	NYSE	AJG	Wed, Jan 7, 2004	31.62	31.74	31.38	31.71
2927	NYSE	AJG	Tue, Jan 6, 2004	32.40	32.42	31.45	31.62
2926	NYSE	AJG	Mon, Jan 5, 2004	31.97	32.81	31.97	32.31
2925	NYSE	AJG	Fri, Jan 2, 2004	32.40	32.65	31.74	31.95
2924	NYSE	AJG	Wed, Dec 31, 2003	32.44	32.70	32.25	32.49
2923	NYSE	AJG	Tue, Dec 30, 2003	32.30	32.49	32.09	32.34
2922	NYSE	AJG	Mon, Dec 29, 2003	32.20	32.47	32.02	32.25
2921	NYSE	AJG	Fri, Dec 26, 2003	32.00	32.13	31.85	31.95
2920	NYSE	AJG	Wed, Dec 24, 2003	31.72	32.03	31.69	31.94
2919	NYSE	AJG	Tue, Dec 23, 2003	31.57	31.85	31.50	31.72
2918	NYSE	AJG	Mon, Dec 22, 2003	31.60	31.70	30.90	31.57
2917	NYSE	AJG	Fri, Dec 19, 2003	32.15	32.15	31.40	31.60
2916	NYSE	AJG	Thu, Dec 18, 2003	31.66	31.75	31.28	31.55
2915	NYSE	AJG	Wed, Dec 17, 2003	31.75	31.75	31.30	31.66
2914	NYSE	AJG	Tue, Dec 16, 2003	31.80	31.99	31.63	31.85
2913	NYSE	AJG	Mon, Dec 15, 2003	32.70	32.74	31.77	31.87
2912	NYSE	AJG	Fri, Dec 12, 2003	32.50	32.54	32.00	32.40
2911	NYSE	AJG	Thu, Dec 11, 2003	32.00	32.66	31.65	32.65
2910	NYSE	AJG	Wed, Dec 10, 2003	32.11	32.65	32.10	32.18
2909	NYSE	AJG	Tue, Dec 9, 2003	32.05	32.41	31.90	32.11
2908	NYSE	AJG	Mon, Dec 8, 2003	31.68	32.22	31.67	31.99
2907	NYSE	AJG	Fri, Dec 5, 2003	31.85	31.98	31.40	31.68
2906	NYSE	AJG	Thu, Dec 4, 2003	31.67	31.92	31.57	31.82
2905	NYSE	AJG	Wed, Dec 3, 2003	32.00	32.17	31.60	31.67
2904	NYSE	AJG	Tue, Dec 2, 2003	31.79	32.00	31.65	32.00
2903	NYSE	AJG	Mon, Dec 1, 2003	31.45	31.85	31.30	31.79
2902	NYSE	AJG	Fri, Nov 28, 2003	31.10	31.50	31.10	31.30
2901	NYSE	AJG	Wed, Nov 26, 2003	31.00	31.18	30.83	31.10
2900	NYSE	AJG	Tue, Nov 25, 2003	31.00	31.16	30.63	30.89
2899	NYSE	AJG	Mon, Nov 24, 2003	31.00	31.00	30.49	31.00
2898	NYSE	AJG	Fri, Nov 21, 2003	31.55	31.60	31.00	31.19
2897	NYSE	AJG	Thu, Nov 20, 2003	31.79	31.84	31.37	31.54
2896	NYSE	AJG	Wed, Nov 19, 2003	31.40	31.80	31.34	31.80
2895	NYSE	AJG	Tue, Nov 18, 2003	30.25	31.23	29.95	30.92
2894	NYSE	AJG	Mon, Nov 17, 2003	31.40	31.85	31.23	31.72
2893	NYSE	AJG	Fri, Nov 14, 2003	30.95	31.30	30.59	30.68
2892	NYSE	AJG	Thu, Nov 13, 2003	30.76	31.05	30.57	30.85
2891	NYSE	AJG	Wed, Nov 12, 2003	30.30	30.94	30.20	30.76
2890	NYSE	AJG	Tue, Nov 11, 2003	30.25	30.58	30.09	30.41
2889	NYSE	AJG	Mon, Nov 10, 2003	29.98	30.30	29.96	30.15
2888	NYSE	AJG	Fri, Nov 7, 2003	30.00	30.35	29.74	30.00
2887	NYSE	AJG	Thu, Nov 6, 2003	29.55	30.01	29.34	30.00
2886	NYSE	AJG	Wed, Nov 5, 2003	29.55	29.79	29.43	29.65
2885	NYSE	AJG	Tue, Nov 4, 2003	29.60	29.88	28.81	29.71
2884	NYSE	AJG	Mon, Nov 3, 2003	29.30	29.70	29.30	29.65
2883	NYSE	AJG	Fri, Oct 31, 2003	28.68	29.47	28.68	29.19
2882	NYSE	AJG	Thu, Oct 30, 2003	29.04	29.10	28.49	28.75
2881	NYSE	AJG	Wed, Oct 29, 2003	28.59	29.25	28.44	28.79
2880	NYSE	AJG	Tue, Oct 28, 2003	28.00	28.48	28.00	28.41
2879	NYSE	AJG	Mon, Oct 27, 2003	27.55	27.90	27.55	27.85
2878	NYSE	AJG	Fri, Oct 24, 2003	27.58	27.68	27.25	27.64
2877	NYSE	AJG	Thu, Oct 23, 2003	27.45	27.99	27.20	27.57
2876	NYSE	AJG	Wed, Oct 22, 2003	26.75	27.49	26.74	26.90
2875	NYSE	AJG	Tue, Oct 21, 2003	27.45	27.61	27.30	27.58
2874	NYSE	AJG	Mon, Oct 20, 2003	27.10	27.50	27.10	27.35
2873	NYSE	AJG	Fri, Oct 17, 2003	28.13	28.19	27.65	27.81
2872	NYSE	AJG	Thu, Oct 16, 2003	27.40	28.58	27.40	28.38
2871	NYSE	AJG	Wed, Oct 15, 2003	27.68	27.69	27.52	27.63
2870	NYSE	AJG	Tue, Oct 14, 2003	27.95	27.95	27.56	27.70
2869	NYSE	AJG	Mon, Oct 13, 2003	27.30	27.95	27.27	27.79
2868	NYSE	AJG	Fri, Oct 10, 2003	27.40	27.50	27.07	27.39
2867	NYSE	AJG	Thu, Oct 9, 2003	27.80	28.15	27.39	28.05
2866	NYSE	AJG	Wed, Oct 8, 2003	28.35	28.40	28.02	28.13
2865	NYSE	AJG	Tue, Oct 7, 2003	28.35	28.53	28.10	28.49
2864	NYSE	AJG	Mon, Oct 6, 2003	28.15	28.55	28.10	28.48
2863	NYSE	AJG	Fri, Oct 3, 2003	28.60	28.89	28.22	28.30
2862	NYSE	AJG	Thu, Oct 2, 2003	29.05	29.05	28.35	28.56
2861	NYSE	AJG	Wed, Oct 1, 2003	28.40	29.10	28.10	29.07
2860	NYSE	AJG	Tue, Sep 30, 2003	28.03	28.46	27.70	28.28
2859	NYSE	AJG	Mon, Sep 29, 2003	28.10	28.25	27.94	28.03
2858	NYSE	AJG	Fri, Sep 26, 2003	28.30	28.50	27.90	28.09
2857	NYSE	AJG	Thu, Sep 25, 2003	28.20	28.55	28.05	28.49
2856	NYSE	AJG	Wed, Sep 24, 2003	28.90	28.97	28.02	28.03
2855	NYSE	AJG	Tue, Sep 23, 2003	28.50	28.95	28.45	28.84
2854	NYSE	AJG	Mon, Sep 22, 2003	28.73	28.89	28.33	28.54
2853	NYSE	AJG	Fri, Sep 19, 2003	29.05	29.06	28.72	28.72
2852	NYSE	AJG	Thu, Sep 18, 2003	28.10	28.93	28.03	28.83
2851	NYSE	AJG	Wed, Sep 17, 2003	28.00	28.09	27.84	28.00
2850	NYSE	AJG	Tue, Sep 16, 2003	27.79	28.09	27.75	28.04
2849	NYSE	AJG	Mon, Sep 15, 2003	28.11	28.18	27.65	27.74
2848	NYSE	AJG	Fri, Sep 12, 2003	27.85	28.20	27.85	28.10
2847	NYSE	AJG	Thu, Sep 11, 2003	27.75	28.14	27.60	28.05
2846	NYSE	AJG	Wed, Sep 10, 2003	28.15	28.15	27.66	27.75
2845	NYSE	AJG	Tue, Sep 9, 2003	28.10	28.30	27.97	28.10
2844	NYSE	AJG	Mon, Sep 8, 2003	27.80	28.23	27.70	28.14
2843	NYSE	AJG	Fri, Sep 5, 2003	27.76	28.39	27.75	27.88
2842	NYSE	AJG	Thu, Sep 4, 2003	28.01	28.30	27.73	28.12
2841	NYSE	AJG	Wed, Sep 3, 2003	27.42	28.23	27.42	28.05
2840	NYSE	AJG	Tue, Sep 2, 2003	27.09	27.48	26.75	27.32
2839	NYSE	AJG	Fri, Aug 29, 2003	26.78	27.08	26.78	27.00
2838	NYSE	AJG	Thu, Aug 28, 2003	26.92	27.03	26.49	26.85
2837	NYSE	AJG	Wed, Aug 27, 2003	26.80	27.05	26.50	26.80
2836	NYSE	AJG	Tue, Aug 26, 2003	26.76	26.86	26.66	26.80
2835	NYSE	AJG	Mon, Aug 25, 2003	26.38	26.91	26.38	26.75
2834	NYSE	AJG	Fri, Aug 22, 2003	27.05	27.05	26.31	26.50
2833	NYSE	AJG	Thu, Aug 21, 2003	27.39	27.43	26.79	26.93
2832	NYSE	AJG	Wed, Aug 20, 2003	27.25	27.50	27.05	27.14
2831	NYSE	AJG	Tue, Aug 19, 2003	27.25	27.43	27.10	27.28
2830	NYSE	AJG	Mon, Aug 18, 2003	27.04	27.55	26.68	27.13
2829	NYSE	AJG	Fri, Aug 15, 2003	26.60	27.29	26.60	26.98
2828	NYSE	AJG	Thu, Aug 14, 2003	26.75	26.95	26.53	26.70
2827	NYSE	AJG	Wed, Aug 13, 2003	27.00	27.21	26.81	26.87
2826	NYSE	AJG	Tue, Aug 12, 2003	26.95	27.12	26.80	26.95
2825	NYSE	AJG	Mon, Aug 11, 2003	26.78	26.91	26.48	26.85
2824	NYSE	AJG	Fri, Aug 8, 2003	26.20	26.61	25.95	26.55
2823	NYSE	AJG	Thu, Aug 7, 2003	26.00	26.25	25.96	26.05
2822	NYSE	AJG	Wed, Aug 6, 2003	26.15	26.20	25.89	25.94
2821	NYSE	AJG	Tue, Aug 5, 2003	26.15	26.30	25.86	25.92
2820	NYSE	AJG	Mon, Aug 4, 2003	26.25	26.39	25.92	26.05
2819	NYSE	AJG	Fri, Aug 1, 2003	26.56	26.59	26.17	26.17
2818	NYSE	AJG	Thu, Jul 31, 2003	27.15	27.40	26.42	26.53
2817	NYSE	AJG	Wed, Jul 30, 2003	27.05	27.20	26.67	27.04
2816	NYSE	AJG	Tue, Jul 29, 2003	26.85	27.34	26.65	26.98
2815	NYSE	AJG	Mon, Jul 28, 2003	27.05	27.40	27.01	27.05
2814	NYSE	AJG	Fri, Jul 25, 2003	26.85	27.23	26.50	26.80
2813	NYSE	AJG	Thu, Jul 24, 2003	26.75	27.30	26.74	26.85
2812	NYSE	AJG	Wed, Jul 23, 2003	26.00	27.11	25.96	26.61
2811	NYSE	AJG	Tue, Jul 22, 2003	25.03	25.20	24.77	25.01
2810	NYSE	AJG	Mon, Jul 21, 2003	25.07	25.30	24.78	24.78
2809	NYSE	AJG	Fri, Jul 18, 2003	24.93	25.18	24.80	25.05
2808	NYSE	AJG	Thu, Jul 17, 2003	25.00	25.25	24.64	24.90
2807	NYSE	AJG	Wed, Jul 16, 2003	25.30	25.41	24.91	25.07
2806	NYSE	AJG	Tue, Jul 15, 2003	25.95	26.03	25.26	25.30
2805	NYSE	AJG	Mon, Jul 14, 2003	26.23	26.51	25.85	25.85
2804	NYSE	AJG	Fri, Jul 11, 2003	25.90	26.25	25.90	25.97
2803	NYSE	AJG	Thu, Jul 10, 2003	26.50	26.50	25.20	25.70
2802	NYSE	AJG	Wed, Jul 9, 2003	27.25	27.25	26.83	27.00
2801	NYSE	AJG	Tue, Jul 8, 2003	27.25	27.33	26.95	27.15
2800	NYSE	AJG	Mon, Jul 7, 2003	27.20	27.42	27.10	27.15
2799	NYSE	AJG	Thu, Jul 3, 2003	26.93	27.09	26.90	26.96
2798	NYSE	AJG	Wed, Jul 2, 2003	27.00	27.13	26.95	26.98
2797	NYSE	AJG	Tue, Jul 1, 2003	26.85	27.10	26.75	26.93
2796	NYSE	AJG	Mon, Jun 30, 2003	27.95	27.95	27.08	27.20
2795	NYSE	AJG	Fri, Jun 27, 2003	28.35	28.40	27.68	27.86
2794	NYSE	AJG	Thu, Jun 26, 2003	28.16	28.29	27.89	28.26
2793	NYSE	AJG	Wed, Jun 25, 2003	28.35	28.50	28.24	28.26
2792	NYSE	AJG	Tue, Jun 24, 2003	28.33	28.57	28.16	28.28
2791	NYSE	AJG	Mon, Jun 23, 2003	28.60	28.60	27.95	28.33
2790	NYSE	AJG	Fri, Jun 20, 2003	28.50	28.73	28.35	28.53
2789	NYSE	AJG	Thu, Jun 19, 2003	28.67	28.72	28.37	28.50
2788	NYSE	AJG	Wed, Jun 18, 2003	28.62	28.86	28.43	28.72
2787	NYSE	AJG	Tue, Jun 17, 2003	29.00	29.00	28.37	28.62
2786	NYSE	AJG	Mon, Jun 16, 2003	27.92	29.00	27.92	29.00
2785	NYSE	AJG	Fri, Jun 13, 2003	28.02	28.12	27.65	27.92
2784	NYSE	AJG	Thu, Jun 12, 2003	27.98	28.05	27.65	27.92
2783	NYSE	AJG	Wed, Jun 11, 2003	27.55	27.95	27.49	27.95
2782	NYSE	AJG	Tue, Jun 10, 2003	26.78	27.89	26.78	27.60
2781	NYSE	AJG	Mon, Jun 9, 2003	27.50	27.50	26.79	26.80
2780	NYSE	AJG	Fri, Jun 6, 2003	28.00	28.08	27.56	27.60
2779	NYSE	AJG	Thu, Jun 5, 2003	27.21	28.28	27.20	28.08
2778	NYSE	AJG	Wed, Jun 4, 2003	27.00	27.31	26.92	27.20
2777	NYSE	AJG	Tue, Jun 3, 2003	27.55	27.58	27.04	27.10
2776	NYSE	AJG	Mon, Jun 2, 2003	27.10	27.84	26.97	27.55
2775	NYSE	AJG	Fri, May 30, 2003	26.85	27.32	26.69	27.25
2774	NYSE	AJG	Thu, May 29, 2003	26.90	27.23	26.61	26.70
2773	NYSE	AJG	Wed, May 28, 2003	26.82	27.35	26.82	26.90
2772	NYSE	AJG	Tue, May 27, 2003	26.56	27.02	26.22	27.02
2771	NYSE	AJG	Fri, May 23, 2003	26.46	26.60	26.40	26.56
2770	NYSE	AJG	Thu, May 22, 2003	25.85	26.69	25.80	26.56
2769	NYSE	AJG	Wed, May 21, 2003	25.90	26.03	25.62	25.79
2768	NYSE	AJG	Tue, May 20, 2003	25.87	25.99	25.73	25.90
2767	NYSE	AJG	Mon, May 19, 2003	25.90	26.02	25.75	25.92
2766	NYSE	AJG	Fri, May 16, 2003	25.85	26.35	25.72	26.03
2765	NYSE	AJG	Thu, May 15, 2003	25.60	25.88	25.45	25.88
2764	NYSE	AJG	Wed, May 14, 2003	25.35	25.50	25.30	25.45
2763	NYSE	AJG	Tue, May 13, 2003	25.45	25.49	25.15	25.27
2762	NYSE	AJG	Mon, May 12, 2003	25.25	25.67	25.25	25.55
2761	NYSE	AJG	Fri, May 9, 2003	25.03	25.25	24.91	25.16
2760	NYSE	AJG	Thu, May 8, 2003	24.95	25.05	24.85	25.00
2759	NYSE	AJG	Wed, May 7, 2003	24.93	25.18	24.77	25.10
2758	NYSE	AJG	Tue, May 6, 2003	24.78	25.00	24.35	24.93
2757	NYSE	AJG	Mon, May 5, 2003	25.05	25.38	24.67	24.70
2756	NYSE	AJG	Fri, May 2, 2003	24.60	25.11	24.60	25.00
2755	NYSE	AJG	Thu, May 1, 2003	24.90	24.90	24.40	24.53
2754	NYSE	AJG	Wed, Apr 30, 2003	25.01	25.42	24.92	24.99
2753	NYSE	AJG	Tue, Apr 29, 2003	25.11	25.40	25.03	25.11
2752	NYSE	AJG	Mon, Apr 28, 2003	25.01	25.35	25.00	25.10
2751	NYSE	AJG	Fri, Apr 25, 2003	24.08	25.01	24.02	25.01
2750	NYSE	AJG	Thu, Apr 24, 2003	26.20	26.20	23.35	24.08
2749	NYSE	AJG	Wed, Apr 23, 2003	26.55	26.80	26.24	26.80
2748	NYSE	AJG	Tue, Apr 22, 2003	26.02	26.64	25.95	26.42
2747	NYSE	AJG	Mon, Apr 21, 2003	26.61	26.61	26.02	26.06
2746	NYSE	AJG	Thu, Apr 17, 2003	26.31	26.76	26.31	26.46
2745	NYSE	AJG	Wed, Apr 16, 2003	26.30	26.62	26.25	26.31
2744	NYSE	AJG	Tue, Apr 15, 2003	26.26	26.37	26.05	26.15
2743	NYSE	AJG	Mon, Apr 14, 2003	25.85	26.38	25.85	26.26
2742	NYSE	AJG	Fri, Apr 11, 2003	25.70	26.00	25.48	25.83
2741	NYSE	AJG	Thu, Apr 10, 2003	25.50	25.50	25.27	25.50
2740	NYSE	AJG	Wed, Apr 9, 2003	25.82	25.82	25.27	25.50
2739	NYSE	AJG	Tue, Apr 8, 2003	25.68	25.95	25.50	25.67
2738	NYSE	AJG	Mon, Apr 7, 2003	26.11	26.50	25.25	25.63
2737	NYSE	AJG	Fri, Apr 4, 2003	25.33	25.99	25.33	25.86
2736	NYSE	AJG	Thu, Apr 3, 2003	25.75	25.75	25.37	25.43
2735	NYSE	AJG	Wed, Apr 2, 2003	24.85	25.56	24.85	25.55
2734	NYSE	AJG	Tue, Apr 1, 2003	24.65	25.00	24.50	24.65
2733	NYSE	AJG	Mon, Mar 31, 2003	24.40	24.75	24.35	24.55
2732	NYSE	AJG	Fri, Mar 28, 2003	24.75	24.98	24.52	24.87
2731	NYSE	AJG	Thu, Mar 27, 2003	24.70	24.83	24.49	24.83
2730	NYSE	AJG	Wed, Mar 26, 2003	25.20	25.20	24.90	25.00
2729	NYSE	AJG	Tue, Mar 25, 2003	24.99	25.30	24.65	25.25
2728	NYSE	AJG	Mon, Mar 24, 2003	25.25	25.50	24.64	24.99
2727	NYSE	AJG	Fri, Mar 21, 2003	26.30	26.60	26.02	26.53
2726	NYSE	AJG	Thu, Mar 20, 2003	25.52	26.00	25.20	26.00
2725	NYSE	AJG	Wed, Mar 19, 2003	25.02	25.55	25.00	25.52
2724	NYSE	AJG	Tue, Mar 18, 2003	25.00	25.06	24.80	25.02
2723	NYSE	AJG	Mon, Mar 17, 2003	24.25	25.10	24.15	24.96
2722	NYSE	AJG	Fri, Mar 14, 2003	24.30	24.52	24.09	24.40
2721	NYSE	AJG	Thu, Mar 13, 2003	23.90	24.30	23.70	24.28
2720	NYSE	AJG	Wed, Mar 12, 2003	24.13	24.13	23.69	23.72
2719	NYSE	AJG	Tue, Mar 11, 2003	24.20	24.36	24.10	24.15
2718	NYSE	AJG	Mon, Mar 10, 2003	24.20	24.24	24.09	24.20
2717	NYSE	AJG	Fri, Mar 7, 2003	24.30	24.41	24.15	24.33
2716	NYSE	AJG	Thu, Mar 6, 2003	24.41	24.41	24.12	24.35
2715	NYSE	AJG	Wed, Mar 5, 2003	24.30	24.51	24.15	24.48
2714	NYSE	AJG	Tue, Mar 4, 2003	24.55	24.55	24.13	24.31
2713	NYSE	AJG	Mon, Mar 3, 2003	24.46	24.85	24.33	24.58
2712	NYSE	AJG	Fri, Feb 28, 2003	24.54	24.77	24.30	24.47
2711	NYSE	AJG	Thu, Feb 27, 2003	24.04	24.65	24.04	24.46
2710	NYSE	AJG	Wed, Feb 26, 2003	24.36	24.36	24.00	24.03
2709	NYSE	AJG	Tue, Feb 25, 2003	24.02	24.55	23.97	24.36
2708	NYSE	AJG	Mon, Feb 24, 2003	24.25	24.26	23.81	24.05
2707	NYSE	AJG	Fri, Feb 21, 2003	23.83	24.30	23.57	24.25
2706	NYSE	AJG	Thu, Feb 20, 2003	24.10	24.12	23.74	23.83
2705	NYSE	AJG	Wed, Feb 19, 2003	24.15	24.23	23.95	23.95
2704	NYSE	AJG	Tue, Feb 18, 2003	24.15	24.25	24.06	24.20
2703	NYSE	AJG	Fri, Feb 14, 2003	23.70	24.24	23.70	24.02
2702	NYSE	AJG	Thu, Feb 13, 2003	23.46	23.91	23.28	23.70
2701	NYSE	AJG	Wed, Feb 12, 2003	24.10	24.19	23.45	23.45
2700	NYSE	AJG	Tue, Feb 11, 2003	24.75	24.75	24.25	24.26
2699	NYSE	AJG	Mon, Feb 10, 2003	24.12	24.55	24.12	24.50
2698	NYSE	AJG	Fri, Feb 7, 2003	24.35	24.65	23.97	24.12
2697	NYSE	AJG	Thu, Feb 6, 2003	24.42	24.91	24.28	24.40
2696	NYSE	AJG	Wed, Feb 5, 2003	24.65	25.45	24.45	24.52
2695	NYSE	AJG	Tue, Feb 4, 2003	24.80	24.96	24.36	24.45
2694	NYSE	AJG	Mon, Feb 3, 2003	25.25	25.26	24.67	24.99
2693	NYSE	AJG	Fri, Jan 31, 2003	25.08	25.50	24.80	25.25
2692	NYSE	AJG	Thu, Jan 30, 2003	27.25	27.50	24.30	25.07
2691	NYSE	AJG	Wed, Jan 29, 2003	26.78	27.00	26.50	26.75
2690	NYSE	AJG	Tue, Jan 28, 2003	26.34	26.90	25.93	26.78
2689	NYSE	AJG	Mon, Jan 27, 2003	26.45	26.73	25.91	26.09
2688	NYSE	AJG	Fri, Jan 24, 2003	26.98	27.14	26.50	26.54
2687	NYSE	AJG	Thu, Jan 23, 2003	26.75	27.08	26.45	27.08
2686	NYSE	AJG	Wed, Jan 22, 2003	27.51	27.51	26.57	26.60
2685	NYSE	AJG	Tue, Jan 21, 2003	28.00	28.01	27.30	27.50
2684	NYSE	AJG	Fri, Jan 17, 2003	28.04	28.38	27.65	28.35
2683	NYSE	AJG	Thu, Jan 16, 2003	28.60	28.72	27.80	28.04
2682	NYSE	AJG	Wed, Jan 15, 2003	28.87	28.87	28.32	28.56
2681	NYSE	AJG	Tue, Jan 14, 2003	28.70	28.90	28.20	28.84
2680	NYSE	AJG	Mon, Jan 13, 2003	28.85	28.89	28.50	28.77
2679	NYSE	AJG	Fri, Jan 10, 2003	29.02	29.18	28.65	28.83
2678	NYSE	AJG	Thu, Jan 9, 2003	28.87	29.17	28.86	29.17
2677	NYSE	AJG	Wed, Jan 8, 2003	29.01	29.05	28.81	28.87
2676	NYSE	AJG	Tue, Jan 7, 2003	29.55	29.56	29.00	29.03
2675	NYSE	AJG	Mon, Jan 6, 2003	29.35	29.75	29.05	29.60
2674	NYSE	AJG	Fri, Jan 3, 2003	29.63	29.64	28.94	29.40
2673	NYSE	AJG	Thu, Jan 2, 2003	29.44	29.74	29.24	29.63
2672	NYSE	AJG	Tue, Dec 31, 2002	28.65	29.38	28.55	29.38
2671	NYSE	AJG	Mon, Dec 30, 2002	28.73	28.90	28.25	28.70
2670	NYSE	AJG	Fri, Dec 27, 2002	28.90	29.07	28.45	28.73
2669	NYSE	AJG	Thu, Dec 26, 2002	28.80	29.16	28.80	29.05
2668	NYSE	AJG	Tue, Dec 24, 2002	29.00	29.13	28.63	28.79
2667	NYSE	AJG	Mon, Dec 23, 2002	28.85	29.08	28.76	29.02
2666	NYSE	AJG	Fri, Dec 20, 2002	28.60	28.98	28.38	28.98
2665	NYSE	AJG	Thu, Dec 19, 2002	28.73	28.97	28.42	28.60
2664	NYSE	AJG	Wed, Dec 18, 2002	29.20	29.21	28.59	28.76
2663	NYSE	AJG	Tue, Dec 17, 2002	29.52	29.62	29.17	29.25
2662	NYSE	AJG	Mon, Dec 16, 2002	28.75	29.61	28.40	29.61
2661	NYSE	AJG	Fri, Dec 13, 2002	29.10	29.26	28.57	28.93
2660	NYSE	AJG	Thu, Dec 12, 2002	29.70	29.71	29.10	29.16
2659	NYSE	AJG	Wed, Dec 11, 2002	29.12	29.80	28.93	29.80
2658	NYSE	AJG	Tue, Dec 10, 2002	28.67	29.24	28.65	29.22
2657	NYSE	AJG	Mon, Dec 9, 2002	28.95	28.95	28.54	28.62
2656	NYSE	AJG	Fri, Dec 6, 2002	28.95	29.20	28.46	29.08
2655	NYSE	AJG	Thu, Dec 5, 2002	29.40	29.49	28.57	29.06
2654	NYSE	AJG	Wed, Dec 4, 2002	28.55	29.25	28.55	29.21
2653	NYSE	AJG	Tue, Dec 3, 2002	29.12	29.12	28.52	28.77
2652	NYSE	AJG	Mon, Dec 2, 2002	28.50	29.35	28.30	29.15
2651	NYSE	AJG	Fri, Nov 29, 2002	28.25	28.48	28.10	28.17
2650	NYSE	AJG	Wed, Nov 27, 2002	27.70	28.31	27.66	28.25
2649	NYSE	AJG	Tue, Nov 26, 2002	27.90	27.90	27.44	27.68
2648	NYSE	AJG	Mon, Nov 25, 2002	28.50	28.50	27.66	27.91
2647	NYSE	AJG	Fri, Nov 22, 2002	27.25	27.54	27.03	27.43
2646	NYSE	AJG	Thu, Nov 21, 2002	27.15	27.40	27.00	27.30
2645	NYSE	AJG	Wed, Nov 20, 2002	26.45	27.15	26.45	27.12
2644	NYSE	AJG	Tue, Nov 19, 2002	26.66	26.71	26.34	26.46
2643	NYSE	AJG	Mon, Nov 18, 2002	27.00	27.16	26.60	26.65
2642	NYSE	AJG	Fri, Nov 15, 2002	26.20	27.47	26.20	27.34
2641	NYSE	AJG	Thu, Nov 14, 2002	26.48	26.80	26.45	26.55
2640	NYSE	AJG	Wed, Nov 13, 2002	26.40	26.70	26.07	26.31
2639	NYSE	AJG	Tue, Nov 12, 2002	26.95	27.05	26.53	26.65
2638	NYSE	AJG	Mon, Nov 11, 2002	26.61	27.05	26.45	26.95
2637	NYSE	AJG	Fri, Nov 8, 2002	26.56	27.02	26.47	26.63
2636	NYSE	AJG	Thu, Nov 7, 2002	27.01	27.13	26.40	26.56
2635	NYSE	AJG	Wed, Nov 6, 2002	27.10	27.28	26.65	27.01
2634	NYSE	AJG	Tue, Nov 5, 2002	26.75	27.29	26.73	27.08
2633	NYSE	AJG	Mon, Nov 4, 2002	27.20	27.37	26.79	26.80
2632	NYSE	AJG	Fri, Nov 1, 2002	26.70	27.10	26.29	26.87
2631	NYSE	AJG	Thu, Oct 31, 2002	26.36	27.26	26.36	26.82
2630	NYSE	AJG	Wed, Oct 30, 2002	26.11	26.50	25.86	26.36
2629	NYSE	AJG	Tue, Oct 29, 2002	27.06	27.14	25.80	26.10
2628	NYSE	AJG	Mon, Oct 28, 2002	27.50	27.50	26.70	27.06
2627	NYSE	AJG	Fri, Oct 25, 2002	27.25	27.40	26.75	27.25
2626	NYSE	AJG	Thu, Oct 24, 2002	25.27	27.04	24.29	26.55
2625	NYSE	AJG	Wed, Oct 23, 2002	25.70	25.71	25.00	25.27
2624	NYSE	AJG	Tue, Oct 22, 2002	26.05	26.29	25.75	25.88
2623	NYSE	AJG	Mon, Oct 21, 2002	25.00	26.30	25.00	26.13
2622	NYSE	AJG	Fri, Oct 18, 2002	25.62	26.20	25.40	25.60
2621	NYSE	AJG	Thu, Oct 17, 2002	26.00	26.10	25.50	25.64
2620	NYSE	AJG	Wed, Oct 16, 2002	26.00	26.11	24.86	25.39
2619	NYSE	AJG	Tue, Oct 15, 2002	25.60	26.85	25.60	26.10
2618	NYSE	AJG	Mon, Oct 14, 2002	25.13	25.30	24.84	25.15
2617	NYSE	AJG	Fri, Oct 11, 2002	24.50	26.00	24.30	25.38
2616	NYSE	AJG	Thu, Oct 10, 2002	22.10	23.34	22.10	23.33
2615	NYSE	AJG	Wed, Oct 9, 2002	23.00	23.00	22.10	22.10
2614	NYSE	AJG	Tue, Oct 8, 2002	22.50	23.61	22.50	23.16
2613	NYSE	AJG	Mon, Oct 7, 2002	22.50	23.30	22.12	22.56
2612	NYSE	AJG	Fri, Oct 4, 2002	24.40	24.40	22.95	23.20
2611	NYSE	AJG	Thu, Oct 3, 2002	25.35	25.39	24.13	24.25
2610	NYSE	AJG	Wed, Oct 2, 2002	25.60	25.71	25.19	25.19
2609	NYSE	AJG	Tue, Oct 1, 2002	24.68	25.78	24.33	25.75
2608	NYSE	AJG	Mon, Sep 30, 2002	24.51	24.93	23.71	24.65
2607	NYSE	AJG	Fri, Sep 27, 2002	24.87	25.00	24.51	24.76
2606	NYSE	AJG	Thu, Sep 26, 2002	24.60	24.97	24.50	24.97
2605	NYSE	AJG	Wed, Sep 25, 2002	24.39	24.62	23.77	24.58
2604	NYSE	AJG	Tue, Sep 24, 2002	24.63	24.79	24.00	24.14
2603	NYSE	AJG	Mon, Sep 23, 2002	25.20	25.20	24.48	24.73
2602	NYSE	AJG	Fri, Sep 20, 2002	25.80	25.80	24.85	25.20
2601	NYSE	AJG	Thu, Sep 19, 2002	25.85	25.91	25.25	25.30
2600	NYSE	AJG	Wed, Sep 18, 2002	25.90	26.25	25.60	25.99
2599	NYSE	AJG	Tue, Sep 17, 2002	26.33	26.60	25.72	25.90
2598	NYSE	AJG	Mon, Sep 16, 2002	26.00	26.25	25.75	26.14
2597	NYSE	AJG	Fri, Sep 13, 2002	25.40	26.75	25.40	26.20
2596	NYSE	AJG	Thu, Sep 12, 2002	26.18	26.40	25.83	25.86
2595	NYSE	AJG	Wed, Sep 11, 2002	26.40	26.80	26.05	26.20
2594	NYSE	AJG	Tue, Sep 10, 2002	26.50	26.93	26.12	26.85
2593	NYSE	AJG	Mon, Sep 9, 2002	26.10	26.67	25.35	26.50
2592	NYSE	AJG	Fri, Sep 6, 2002	25.90	26.56	25.80	26.20
2591	NYSE	AJG	Thu, Sep 5, 2002	24.00	25.90	23.00	25.20
2590	NYSE	AJG	Wed, Sep 4, 2002	28.25	28.78	27.80	27.88
2589	NYSE	AJG	Tue, Sep 3, 2002	28.75	28.75	28.04	28.35
2588	NYSE	AJG	Fri, Aug 30, 2002	29.00	29.60	28.95	28.96
2587	NYSE	AJG	Thu, Aug 29, 2002	28.64	29.55	28.43	29.05
2586	NYSE	AJG	Wed, Aug 28, 2002	28.70	28.96	28.38	28.60
2585	NYSE	AJG	Tue, Aug 27, 2002	29.95	30.00	28.93	29.05
2584	NYSE	AJG	Mon, Aug 26, 2002	29.30	29.64	28.69	29.53
2583	NYSE	AJG	Fri, Aug 23, 2002	29.30	29.58	29.10	29.26
2582	NYSE	AJG	Thu, Aug 22, 2002	30.06	30.21	29.80	29.98
2581	NYSE	AJG	Wed, Aug 21, 2002	30.35	30.40	29.45	30.06
2580	NYSE	AJG	Tue, Aug 20, 2002	29.90	29.99	28.90	29.72
2579	NYSE	AJG	Mon, Aug 19, 2002	30.20	30.30	29.80	29.80
2578	NYSE	AJG	Fri, Aug 16, 2002	29.99	30.07	29.59	29.80
2577	NYSE	AJG	Thu, Aug 15, 2002	29.35	30.00	29.14	30.00
2576	NYSE	AJG	Wed, Aug 14, 2002	28.41	29.20	28.10	29.20
2575	NYSE	AJG	Tue, Aug 13, 2002	29.09	29.19	28.40	28.41
2574	NYSE	AJG	Mon, Aug 12, 2002	29.27	29.38	28.50	29.09
2573	NYSE	AJG	Fri, Aug 9, 2002	29.28	29.49	28.48	29.26
2572	NYSE	AJG	Thu, Aug 8, 2002	27.55	29.20	27.55	29.18
2571	NYSE	AJG	Wed, Aug 7, 2002	27.55	27.99	27.30	27.99
2570	NYSE	AJG	Tue, Aug 6, 2002	27.70	27.95	27.60	27.61
2569	NYSE	AJG	Mon, Aug 5, 2002	28.10	28.19	27.30	27.50
2568	NYSE	AJG	Fri, Aug 2, 2002	28.80	29.00	27.75	28.01
2567	NYSE	AJG	Thu, Aug 1, 2002	29.30	29.30	28.70	28.80
2566	NYSE	AJG	Wed, Jul 31, 2002	28.92	29.41	28.50	29.41
2565	NYSE	AJG	Tue, Jul 30, 2002	28.00	29.30	27.40	29.17
2564	NYSE	AJG	Mon, Jul 29, 2002	27.30	28.75	27.30	28.00
2563	NYSE	AJG	Fri, Jul 26, 2002	25.85	26.90	25.72	26.76
2562	NYSE	AJG	Thu, Jul 25, 2002	25.77	26.75	25.26	25.84
2561	NYSE	AJG	Wed, Jul 24, 2002	23.95	26.53	23.60	25.44
2560	NYSE	AJG	Tue, Jul 23, 2002	22.73	24.60	22.60	23.94
2559	NYSE	AJG	Mon, Jul 22, 2002	24.50	24.75	21.70	22.70
2558	NYSE	AJG	Fri, Jul 19, 2002	29.43	30.01	26.00	26.00
2557	NYSE	AJG	Thu, Jul 18, 2002	30.65	30.82	29.43	29.43
2556	NYSE	AJG	Wed, Jul 17, 2002	30.75	31.20	30.11	30.75
2555	NYSE	AJG	Tue, Jul 16, 2002	30.07	31.06	29.88	30.50
2554	NYSE	AJG	Mon, Jul 15, 2002	30.48	30.83	29.45	30.10
2553	NYSE	AJG	Fri, Jul 12, 2002	31.58	31.70	30.69	30.73
2552	NYSE	AJG	Thu, Jul 11, 2002	31.25	31.42	30.25	31.33
2551	NYSE	AJG	Wed, Jul 10, 2002	32.05	32.91	31.42	31.42
2550	NYSE	AJG	Tue, Jul 9, 2002	32.55	33.00	32.28	32.28
2549	NYSE	AJG	Mon, Jul 8, 2002	32.90	33.40	32.50	32.53
2548	NYSE	AJG	Fri, Jul 5, 2002	32.38	33.25	32.30	33.06
2547	NYSE	AJG	Wed, Jul 3, 2002	32.85	33.20	32.05	32.25
2546	NYSE	AJG	Tue, Jul 2, 2002	34.28	34.28	32.97	33.06
2545	NYSE	AJG	Mon, Jul 1, 2002	34.25	34.90	34.16	34.29
2544	NYSE	AJG	Fri, Jun 28, 2002	34.16	34.86	34.16	34.65
2543	NYSE	AJG	Thu, Jun 27, 2002	34.15	34.59	33.95	34.15
2542	NYSE	AJG	Wed, Jun 26, 2002	33.85	34.19	33.10	34.09
2541	NYSE	AJG	Tue, Jun 25, 2002	34.85	34.90	33.95	34.16
2540	NYSE	AJG	Mon, Jun 24, 2002	34.30	35.10	34.15	34.70
2539	NYSE	AJG	Fri, Jun 21, 2002	34.21	34.86	34.20	34.20
2538	NYSE	AJG	Thu, Jun 20, 2002	34.60	35.00	34.45	34.46
2537	NYSE	AJG	Wed, Jun 19, 2002	34.91	35.30	34.50	34.50
2536	NYSE	AJG	Tue, Jun 18, 2002	34.23	35.25	34.15	34.90
2535	NYSE	AJG	Mon, Jun 17, 2002	34.18	34.70	34.18	34.22
2534	NYSE	AJG	Fri, Jun 14, 2002	32.75	34.90	32.54	34.18
2533	NYSE	AJG	Thu, Jun 13, 2002	34.01	34.45	33.08	33.16
2532	NYSE	AJG	Wed, Jun 12, 2002	33.80	34.24	33.33	34.00
2531	NYSE	AJG	Tue, Jun 11, 2002	34.75	34.88	33.75	33.95
2530	NYSE	AJG	Mon, Jun 10, 2002	34.48	35.15	34.38	34.59
2529	NYSE	AJG	Fri, Jun 7, 2002	34.25	34.66	34.04	34.42
2528	NYSE	AJG	Thu, Jun 6, 2002	34.40	34.76	34.04	34.30
2527	NYSE	AJG	Wed, Jun 5, 2002	34.30	35.24	34.30	34.85
2526	NYSE	AJG	Tue, Jun 4, 2002	34.95	34.95	34.00	34.30
2525	NYSE	AJG	Mon, Jun 3, 2002	35.00	35.48	34.80	35.11
2524	NYSE	AJG	Fri, May 31, 2002	35.31	35.37	34.85	35.25
2523	NYSE	AJG	Thu, May 30, 2002	35.75	35.75	34.99	35.31
2522	NYSE	AJG	Wed, May 29, 2002	34.80	36.00	34.80	35.75
2521	NYSE	AJG	Tue, May 28, 2002	35.20	35.28	34.00	34.95
2520	NYSE	AJG	Fri, May 24, 2002	35.68	35.85	35.13	35.16
2519	NYSE	AJG	Thu, May 23, 2002	35.37	35.97	35.37	35.68
2518	NYSE	AJG	Wed, May 22, 2002	35.88	35.97	35.10	35.36
2517	NYSE	AJG	Tue, May 21, 2002	36.36	36.50	35.59	35.88
2516	NYSE	AJG	Mon, May 20, 2002	36.86	36.86	36.20	36.35
2515	NYSE	AJG	Fri, May 17, 2002	36.15	37.20	36.10	36.86
2514	NYSE	AJG	Thu, May 16, 2002	35.30	36.01	35.25	35.80
2513	NYSE	AJG	Wed, May 15, 2002	35.65	36.30	35.27	35.29
2512	NYSE	AJG	Tue, May 14, 2002	35.10	36.20	35.06	35.86
2511	NYSE	AJG	Mon, May 13, 2002	34.65	35.38	34.53	35.00
2510	NYSE	AJG	Fri, May 10, 2002	35.07	35.07	34.52	34.70
2509	NYSE	AJG	Thu, May 9, 2002	35.33	35.74	35.07	35.07
2508	NYSE	AJG	Wed, May 8, 2002	34.90	35.41	34.63	35.33
2507	NYSE	AJG	Tue, May 7, 2002	35.60	35.85	35.00	35.00
2506	NYSE	AJG	Mon, May 6, 2002	36.16	36.52	35.60	35.74
2505	NYSE	AJG	Fri, May 3, 2002	36.23	36.40	35.87	36.16
2504	NYSE	AJG	Thu, May 2, 2002	35.82	36.49	35.68	36.22
2503	NYSE	AJG	Wed, May 1, 2002	36.00	36.05	35.00	35.57
2502	NYSE	AJG	Tue, Apr 30, 2002	34.85	36.25	34.84	36.10
2501	NYSE	AJG	Mon, Apr 29, 2002	35.26	35.35	34.72	34.76
2500	NYSE	AJG	Fri, Apr 26, 2002	35.10	35.40	34.95	35.01
2499	NYSE	AJG	Thu, Apr 25, 2002	34.85	35.20	34.52	35.09
2498	NYSE	AJG	Wed, Apr 24, 2002	35.77	36.10	34.75	34.85
2497	NYSE	AJG	Tue, Apr 23, 2002	35.40	35.77	34.70	35.77
2496	NYSE	AJG	Mon, Apr 22, 2002	35.85	35.99	35.24	35.24
2495	NYSE	AJG	Fri, Apr 19, 2002	35.20	35.37	34.90	35.24
2494	NYSE	AJG	Thu, Apr 18, 2002	34.70	35.35	34.65	35.34
2493	NYSE	AJG	Wed, Apr 17, 2002	34.70	35.05	34.68	34.80
2492	NYSE	AJG	Tue, Apr 16, 2002	34.75	35.25	34.49	34.58
2491	NYSE	AJG	Mon, Apr 15, 2002	35.47	35.65	34.54	34.79
2490	NYSE	AJG	Fri, Apr 12, 2002	35.05	35.51	34.50	35.47
2489	NYSE	AJG	Thu, Apr 11, 2002	35.70	36.15	35.24	35.25
2488	NYSE	AJG	Wed, Apr 10, 2002	35.52	35.98	35.32	35.90
2487	NYSE	AJG	Tue, Apr 9, 2002	35.45	35.90	35.45	35.52
2486	NYSE	AJG	Mon, Apr 8, 2002	34.97	35.27	34.64	35.27
2485	NYSE	AJG	Fri, Apr 5, 2002	33.83	35.03	33.82	34.97
2484	NYSE	AJG	Thu, Apr 4, 2002	33.05	33.95	33.00	33.63
2483	NYSE	AJG	Wed, Apr 3, 2002	32.90	33.20	32.75	33.04
2482	NYSE	AJG	Tue, Apr 2, 2002	32.90	33.35	32.73	33.09
2481	NYSE	AJG	Mon, Apr 1, 2002	32.76	32.87	32.15	32.79
2480	NYSE	AJG	Thu, Mar 28, 2002	32.90	32.90	32.40	32.77
2479	NYSE	AJG	Wed, Mar 27, 2002	32.35	32.93	32.26	32.85
2478	NYSE	AJG	Tue, Mar 26, 2002	32.30	32.50	32.14	32.32
2477	NYSE	AJG	Mon, Mar 25, 2002	32.61	32.90	32.13	32.30
2476	NYSE	AJG	Fri, Mar 22, 2002	33.10	33.17	32.80	32.86
2475	NYSE	AJG	Thu, Mar 21, 2002	33.05	33.30	32.90	33.05
2474	NYSE	AJG	Wed, Mar 20, 2002	33.40	33.40	33.00	33.00
2473	NYSE	AJG	Tue, Mar 19, 2002	33.14	33.73	32.95	33.35
2472	NYSE	AJG	Mon, Mar 18, 2002	34.00	34.20	32.90	33.14
2471	NYSE	AJG	Fri, Mar 15, 2002	33.40	34.14	33.35	33.91
2470	NYSE	AJG	Thu, Mar 14, 2002	33.40	33.76	33.21	33.41
2469	NYSE	AJG	Wed, Mar 13, 2002	32.80	33.57	32.75	33.35
2468	NYSE	AJG	Tue, Mar 12, 2002	32.80	33.34	32.40	32.97
2467	NYSE	AJG	Mon, Mar 11, 2002	33.40	33.50	32.76	32.97
2466	NYSE	AJG	Fri, Mar 8, 2002	34.15	34.25	33.30	33.50
2465	NYSE	AJG	Thu, Mar 7, 2002	34.50	34.50	33.24	33.90
2464	NYSE	AJG	Wed, Mar 6, 2002	34.94	34.97	34.27	34.71
2463	NYSE	AJG	Tue, Mar 5, 2002	35.00	35.20	34.56	34.92
2462	NYSE	AJG	Mon, Mar 4, 2002	34.75	35.67	34.71	35.09
2461	NYSE	AJG	Fri, Mar 1, 2002	34.70	35.02	34.30	34.80
2460	NYSE	AJG	Thu, Feb 28, 2002	34.60	35.10	34.60	34.86
2459	NYSE	AJG	Wed, Feb 27, 2002	34.25	34.88	34.25	34.75
2458	NYSE	AJG	Tue, Feb 26, 2002	34.90	35.00	33.90	34.36
2457	NYSE	AJG	Mon, Feb 25, 2002	34.25	34.87	34.25	34.80
2456	NYSE	AJG	Fri, Feb 22, 2002	34.41	34.41	33.84	34.22
2455	NYSE	AJG	Thu, Feb 21, 2002	35.40	35.90	34.05	34.45
2454	NYSE	AJG	Wed, Feb 20, 2002	35.47	35.61	34.38	35.58
2453	NYSE	AJG	Tue, Feb 19, 2002	35.60	35.75	35.15	35.47
2452	NYSE	AJG	Fri, Feb 15, 2002	36.82	36.82	35.41	35.80
2451	NYSE	AJG	Thu, Feb 14, 2002	36.50	37.24	36.35	36.82
2450	NYSE	AJG	Wed, Feb 13, 2002	35.00	36.20	35.00	36.20
2449	NYSE	AJG	Tue, Feb 12, 2002	34.90	35.40	34.75	35.08
2448	NYSE	AJG	Mon, Feb 11, 2002	35.22	35.25	34.26	35.11
2447	NYSE	AJG	Fri, Feb 8, 2002	34.74	35.15	34.15	35.15
2446	NYSE	AJG	Thu, Feb 7, 2002	34.30	35.12	33.10	34.64
2445	NYSE	AJG	Wed, Feb 6, 2002	34.15	34.49	33.81	34.29
2444	NYSE	AJG	Tue, Feb 5, 2002	33.23	34.15	33.21	34.15
2443	NYSE	AJG	Mon, Feb 4, 2002	33.66	33.70	33.00	33.43
2442	NYSE	AJG	Fri, Feb 1, 2002	33.00	33.95	32.85	33.66
2441	NYSE	AJG	Thu, Jan 31, 2002	32.60	33.00	32.25	33.00
2440	NYSE	AJG	Wed, Jan 30, 2002	31.90	32.99	31.89	32.89
2439	NYSE	AJG	Tue, Jan 29, 2002	33.25	33.61	32.54	32.67
2438	NYSE	AJG	Mon, Jan 28, 2002	34.10	34.14	33.23	33.25
2437	NYSE	AJG	Fri, Jan 25, 2002	33.63	34.51	33.58	33.90
2436	NYSE	AJG	Thu, Jan 24, 2002	33.10	33.82	32.45	33.58
2435	NYSE	AJG	Wed, Jan 23, 2002	34.25	34.38	32.75	33.10
2434	NYSE	AJG	Tue, Jan 22, 2002	34.00	34.25	33.62	34.00
2433	NYSE	AJG	Fri, Jan 18, 2002	32.78	33.74	32.78	33.60
2432	NYSE	AJG	Thu, Jan 17, 2002	33.25	33.40	32.52	32.78
2431	NYSE	AJG	Wed, Jan 16, 2002	33.50	33.70	33.20	33.25
2430	NYSE	AJG	Tue, Jan 15, 2002	33.00	33.55	32.99	33.40
2429	NYSE	AJG	Mon, Jan 14, 2002	33.20	33.28	32.70	32.96
2428	NYSE	AJG	Fri, Jan 11, 2002	32.53	33.65	32.25	33.42
2427	NYSE	AJG	Thu, Jan 10, 2002	31.47	32.54	31.40	32.53
2426	NYSE	AJG	Wed, Jan 9, 2002	31.21	31.70	31.21	31.37
2425	NYSE	AJG	Tue, Jan 8, 2002	31.90	31.90	31.00	31.21
2424	NYSE	AJG	Mon, Jan 7, 2002	32.95	32.99	31.74	31.86
2423	NYSE	AJG	Fri, Jan 4, 2002	33.05	33.25	32.40	32.82
2422	NYSE	AJG	Thu, Jan 3, 2002	33.69	34.10	32.56	33.30
2421	NYSE	AJG	Wed, Jan 2, 2002	34.65	34.65	33.69	33.94
2420	NYSE	AJG	Mon, Dec 31, 2001	34.90	34.90	34.45	34.49
2419	NYSE	AJG	Fri, Dec 28, 2001	34.99	35.00	34.70	34.85
2418	NYSE	AJG	Thu, Dec 27, 2001	34.60	35.32	34.60	34.98
2417	NYSE	AJG	Wed, Dec 26, 2001	34.50	34.99	34.50	34.60
2416	NYSE	AJG	Mon, Dec 24, 2001	34.30	34.65	34.30	34.48
2415	NYSE	AJG	Fri, Dec 21, 2001	34.98	34.98	34.00	34.55
2414	NYSE	AJG	Thu, Dec 20, 2001	34.65	34.90	34.45	34.45
2413	NYSE	AJG	Wed, Dec 19, 2001	34.90	34.98	34.35	34.62
2412	NYSE	AJG	Tue, Dec 18, 2001	34.75	35.00	34.47	34.71
2411	NYSE	AJG	Mon, Dec 17, 2001	34.30	34.64	34.18	34.54
2410	NYSE	AJG	Fri, Dec 14, 2001	34.15	34.45	33.56	34.30
2409	NYSE	AJG	Thu, Dec 13, 2001	35.00	35.30	34.02	34.02
2408	NYSE	AJG	Wed, Dec 12, 2001	36.00	36.00	34.66	35.04
2407	NYSE	AJG	Tue, Dec 11, 2001	35.90	36.35	35.78	35.92
2406	NYSE	AJG	Mon, Dec 10, 2001	36.44	36.49	36.04	36.04
2405	NYSE	AJG	Fri, Dec 7, 2001	36.25	36.51	36.20	36.43
2404	NYSE	AJG	Thu, Dec 6, 2001	36.23	36.37	35.96	36.23
2403	NYSE	AJG	Wed, Dec 5, 2001	36.76	36.76	36.10	36.23
2402	NYSE	AJG	Tue, Dec 4, 2001	36.60	36.80	36.30	36.76
2401	NYSE	AJG	Mon, Dec 3, 2001	36.55	36.81	35.80	36.53
2400	NYSE	AJG	Fri, Nov 30, 2001	36.53	36.54	36.01	36.50
2399	NYSE	AJG	Thu, Nov 29, 2001	35.92	36.70	35.65	36.63
2398	NYSE	AJG	Wed, Nov 28, 2001	35.70	36.15	35.70	35.92
2397	NYSE	AJG	Tue, Nov 27, 2001	35.56	35.87	35.01	35.60
2396	NYSE	AJG	Mon, Nov 26, 2001	35.24	35.74	34.85	35.56
2395	NYSE	AJG	Fri, Nov 23, 2001	35.11	35.49	34.75	35.24
2394	NYSE	AJG	Wed, Nov 21, 2001	34.65	35.61	34.45	35.36
2393	NYSE	AJG	Tue, Nov 20, 2001	34.29	34.99	34.23	34.76
2392	NYSE	AJG	Mon, Nov 19, 2001	33.60	35.20	33.56	34.29
2391	NYSE	AJG	Fri, Nov 16, 2001	34.00	34.19	33.41	33.70
2390	NYSE	AJG	Thu, Nov 15, 2001	34.13	34.25	33.75	33.84
2389	NYSE	AJG	Wed, Nov 14, 2001	34.50	34.70	34.12	34.14
2388	NYSE	AJG	Tue, Nov 13, 2001	34.50	35.00	34.00	34.32
2387	NYSE	AJG	Mon, Nov 12, 2001	34.00	34.10	32.90	33.68
2386	NYSE	AJG	Fri, Nov 9, 2001	35.85	35.85	34.37	34.59
2385	NYSE	AJG	Thu, Nov 8, 2001	36.47	36.47	35.73	35.99
2384	NYSE	AJG	Wed, Nov 7, 2001	37.00	37.40	36.30	36.47
2383	NYSE	AJG	Tue, Nov 6, 2001	36.35	37.14	36.35	37.09
2382	NYSE	AJG	Mon, Nov 5, 2001	36.42	37.05	36.00	36.19
2381	NYSE	AJG	Fri, Nov 2, 2001	36.94	36.94	36.38	36.38
2380	NYSE	AJG	Thu, Nov 1, 2001	36.60	37.22	36.30	36.94
2379	NYSE	AJG	Wed, Oct 31, 2001	36.83	36.94	36.15	36.54
2378	NYSE	AJG	Tue, Oct 30, 2001	37.65	37.65	35.00	36.83
2377	NYSE	AJG	Mon, Oct 29, 2001	37.99	38.82	37.55	37.65
2376	NYSE	AJG	Fri, Oct 26, 2001	37.91	38.08	37.31	37.92
2375	NYSE	AJG	Thu, Oct 25, 2001	38.05	38.21	36.55	38.16
2374	NYSE	AJG	Wed, Oct 24, 2001	37.87	38.39	37.20	38.30
2373	NYSE	AJG	Tue, Oct 23, 2001	37.99	38.00	37.40	37.87
2372	NYSE	AJG	Mon, Oct 22, 2001	37.32	38.00	36.65	38.00
2371	NYSE	AJG	Fri, Oct 19, 2001	37.05	37.74	37.05	37.57
2370	NYSE	AJG	Thu, Oct 18, 2001	37.13	37.42	36.68	37.40
2369	NYSE	AJG	Wed, Oct 17, 2001	37.50	37.99	36.82	37.38
2368	NYSE	AJG	Tue, Oct 16, 2001	37.10	37.30	36.80	37.22
2367	NYSE	AJG	Mon, Oct 15, 2001	36.40	37.10	36.27	37.10
2366	NYSE	AJG	Fri, Oct 12, 2001	36.41	37.40	35.50	37.05
2365	NYSE	AJG	Thu, Oct 11, 2001	36.48	36.75	35.60	36.41
2364	NYSE	AJG	Wed, Oct 10, 2001	36.90	37.52	35.40	36.48
2363	NYSE	AJG	Tue, Oct 9, 2001	37.30	38.20	36.20	36.55
2362	NYSE	AJG	Mon, Oct 8, 2001	35.94	37.25	35.75	37.25
2361	NYSE	AJG	Fri, Oct 5, 2001	35.45	35.92	34.80	35.92
2360	NYSE	AJG	Thu, Oct 4, 2001	35.89	36.90	34.80	35.20
2359	NYSE	AJG	Wed, Oct 3, 2001	34.25	35.98	34.24	35.82
2358	NYSE	AJG	Tue, Oct 2, 2001	34.05	34.50	34.05	34.25
2357	NYSE	AJG	Mon, Oct 1, 2001	33.90	34.24	33.67	34.00
2356	NYSE	AJG	Fri, Sep 28, 2001	33.10	33.85	32.55	33.85
2355	NYSE	AJG	Thu, Sep 27, 2001	33.28	33.97	33.11	33.70
2354	NYSE	AJG	Wed, Sep 26, 2001	31.00	34.00	30.92	33.03
2353	NYSE	AJG	Tue, Sep 25, 2001	30.50	31.10	30.50	30.98
2352	NYSE	AJG	Mon, Sep 24, 2001	31.40	32.00	30.00	30.50
2351	NYSE	AJG	Fri, Sep 21, 2001	31.50	33.00	30.68	31.09
2350	NYSE	AJG	Thu, Sep 20, 2001	31.35	32.50	31.10	32.30
2349	NYSE	AJG	Wed, Sep 19, 2001	30.00	31.75	29.90	31.48
2348	NYSE	AJG	Tue, Sep 18, 2001	31.00	31.00	29.00	30.00
2347	NYSE	AJG	Mon, Sep 17, 2001	31.00	31.00	28.39	30.35
2346	NYSE	AJG	Mon, Sep 10, 2001	26.61	26.64	25.75	26.26
2345	NYSE	AJG	Fri, Sep 7, 2001	26.90	27.20	26.70	26.86
2344	NYSE	AJG	Thu, Sep 6, 2001	27.90	27.90	26.89	27.01
2343	NYSE	AJG	Wed, Sep 5, 2001	28.00	28.00	27.68	27.90
2342	NYSE	AJG	Tue, Sep 4, 2001	26.51	27.71	26.51	27.65
2341	NYSE	AJG	Fri, Aug 31, 2001	27.09	27.30	26.40	26.51
2340	NYSE	AJG	Thu, Aug 30, 2001	26.90	27.15	26.35	27.08
2339	NYSE	AJG	Wed, Aug 29, 2001	27.30	27.30	26.70	26.84
2338	NYSE	AJG	Tue, Aug 28, 2001	27.30	28.04	27.29	27.30
2337	NYSE	AJG	Mon, Aug 27, 2001	27.25	27.75	27.16	27.44
2336	NYSE	AJG	Fri, Aug 24, 2001	27.45	27.64	27.02	27.44
2335	NYSE	AJG	Thu, Aug 23, 2001	27.40	27.50	27.01	27.22
2334	NYSE	AJG	Wed, Aug 22, 2001	27.08	27.50	26.92	27.50
2333	NYSE	AJG	Tue, Aug 21, 2001	27.50	27.50	26.75	27.08
2332	NYSE	AJG	Mon, Aug 20, 2001	27.75	27.75	27.05	27.55
2331	NYSE	AJG	Fri, Aug 17, 2001	27.25	27.41	26.84	27.02
2330	NYSE	AJG	Thu, Aug 16, 2001	27.65	27.65	27.13	27.50
2329	NYSE	AJG	Wed, Aug 15, 2001	28.05	28.05	27.05	27.58
2328	NYSE	AJG	Tue, Aug 14, 2001	28.30	28.45	27.70	27.98
2327	NYSE	AJG	Mon, Aug 13, 2001	28.00	28.10	27.68	28.10
2326	NYSE	AJG	Fri, Aug 10, 2001	27.59	28.20	27.37	28.02
2325	NYSE	AJG	Thu, Aug 9, 2001	27.30	27.74	27.25	27.70
2324	NYSE	AJG	Wed, Aug 8, 2001	27.05	27.66	26.80	27.51
2323	NYSE	AJG	Tue, Aug 7, 2001	26.70	27.35	26.69	27.10
2322	NYSE	AJG	Mon, Aug 6, 2001	26.50	26.74	26.40	26.59
2321	NYSE	AJG	Fri, Aug 3, 2001	26.50	26.60	25.37	26.25
2320	NYSE	AJG	Thu, Aug 2, 2001	27.00	27.00	26.14	26.40
2319	NYSE	AJG	Wed, Aug 1, 2001	27.50	27.50	26.75	26.99
2318	NYSE	AJG	Tue, Jul 31, 2001	27.99	28.06	27.41	27.50
2317	NYSE	AJG	Mon, Jul 30, 2001	27.90	28.00	27.25	27.99
2316	NYSE	AJG	Fri, Jul 27, 2001	28.00	28.00	27.31	27.90
2315	NYSE	AJG	Thu, Jul 26, 2001	27.30	28.00	26.91	27.88
2314	NYSE	AJG	Wed, Jul 25, 2001	27.60	27.62	27.01	27.45
2313	NYSE	AJG	Tue, Jul 24, 2001	27.00	27.51	27.00	27.27
2312	NYSE	AJG	Mon, Jul 23, 2001	26.90	27.06	26.80	27.00
2311	NYSE	AJG	Fri, Jul 20, 2001	26.60	26.94	26.30	26.50
2310	NYSE	AJG	Thu, Jul 19, 2001	26.75	27.10	26.72	26.85
2309	NYSE	AJG	Wed, Jul 18, 2001	28.25	28.39	28.00	28.19
2308	NYSE	AJG	Tue, Jul 17, 2001	28.90	28.90	28.35	28.65
2307	NYSE	AJG	Mon, Jul 16, 2001	29.05	29.20	28.69	28.90
2306	NYSE	AJG	Fri, Jul 13, 2001	27.75	28.78	27.65	28.78
2305	NYSE	AJG	Thu, Jul 12, 2001	27.35	27.99	26.85	27.78
2304	NYSE	AJG	Wed, Jul 11, 2001	27.30	27.35	26.80	27.20
2303	NYSE	AJG	Tue, Jul 10, 2001	26.35	27.45	26.33	27.33
2302	NYSE	AJG	Mon, Jul 9, 2001	26.27	26.75	26.27	26.41
2301	NYSE	AJG	Fri, Jul 6, 2001	26.63	26.63	25.80	26.27
2300	NYSE	AJG	Thu, Jul 5, 2001	27.00	27.43	26.33	26.75
2299	NYSE	AJG	Tue, Jul 3, 2001	27.16	27.65	26.60	27.00
2298	NYSE	AJG	Mon, Jul 2, 2001	26.90	27.12	26.50	26.91
2297	NYSE	AJG	Fri, Jun 29, 2001	27.90	27.90	26.00	26.00
2296	NYSE	AJG	Thu, Jun 28, 2001	27.42	27.70	27.15	27.48
2295	NYSE	AJG	Wed, Jun 27, 2001	26.99	27.96	26.85	27.27
2294	NYSE	AJG	Tue, Jun 26, 2001	27.05	27.27	26.70	27.12
2293	NYSE	AJG	Mon, Jun 25, 2001	27.75	27.75	27.09	27.09
2292	NYSE	AJG	Fri, Jun 22, 2001	28.62	28.62	27.40	27.55
2291	NYSE	AJG	Thu, Jun 21, 2001	28.35	28.80	28.35	28.62
2290	NYSE	AJG	Wed, Jun 20, 2001	28.25	28.45	27.85	28.35
2289	NYSE	AJG	Tue, Jun 19, 2001	27.90	28.48	27.75	28.02
2288	NYSE	AJG	Mon, Jun 18, 2001	27.99	28.45	27.56	28.02
2287	NYSE	AJG	Fri, Jun 15, 2001	27.20	28.22	27.20	27.74
2286	NYSE	AJG	Thu, Jun 14, 2001	27.85	27.85	27.25	27.46
2285	NYSE	AJG	Wed, Jun 13, 2001	28.30	28.48	27.56	27.63
2284	NYSE	AJG	Tue, Jun 12, 2001	28.35	28.55	28.20	28.26
2283	NYSE	AJG	Mon, Jun 11, 2001	28.80	28.80	28.14	28.60
2282	NYSE	AJG	Fri, Jun 8, 2001	29.05	29.13	28.37	28.59
2281	NYSE	AJG	Thu, Jun 7, 2001	28.20	29.20	28.20	29.06
2280	NYSE	AJG	Wed, Jun 6, 2001	28.00	28.37	27.65	28.02
2279	NYSE	AJG	Tue, Jun 5, 2001	27.90	28.32	27.84	28.20
2278	NYSE	AJG	Mon, Jun 4, 2001	27.42	27.75	27.00	27.75
2277	NYSE	AJG	Fri, Jun 1, 2001	27.50	27.85	26.95	27.17
2276	NYSE	AJG	Thu, May 31, 2001	27.75	27.91	27.23	27.50
2275	NYSE	AJG	Wed, May 30, 2001	28.00	28.37	27.30	27.63
2274	NYSE	AJG	Tue, May 29, 2001	26.65	27.53	26.54	27.06
2273	NYSE	AJG	Fri, May 25, 2001	26.10	26.70	26.05	26.50
2272	NYSE	AJG	Thu, May 24, 2001	26.00	26.50	25.83	26.40
2271	NYSE	AJG	Wed, May 23, 2001	26.00	26.05	25.57	25.77
2270	NYSE	AJG	Tue, May 22, 2001	25.95	26.30	25.47	26.11
2269	NYSE	AJG	Mon, May 21, 2001	24.75	25.91	24.59	25.91
2268	NYSE	AJG	Fri, May 18, 2001	24.50	25.10	24.22	24.99
2267	NYSE	AJG	Thu, May 17, 2001	25.35	25.50	24.35	24.61
2266	NYSE	AJG	Wed, May 16, 2001	24.45	25.75	24.28	25.18
2265	NYSE	AJG	Tue, May 15, 2001	25.00	25.00	23.80	24.63
2264	NYSE	AJG	Mon, May 14, 2001	24.00	24.45	23.86	24.29
2263	NYSE	AJG	Fri, May 11, 2001	24.20	24.25	23.95	24.00
2262	NYSE	AJG	Thu, May 10, 2001	24.50	24.50	23.45	23.99
2261	NYSE	AJG	Wed, May 9, 2001	24.00	24.39	23.54	24.00
2260	NYSE	AJG	Tue, May 8, 2001	24.74	24.91	24.00	24.39
2259	NYSE	AJG	Mon, May 7, 2001	25.25	25.25	24.40	24.49
2258	NYSE	AJG	Fri, May 4, 2001	22.50	25.10	22.23	24.84
2257	NYSE	AJG	Thu, May 3, 2001	24.87	25.00	23.50	23.64
2256	NYSE	AJG	Wed, May 2, 2001	25.77	25.77	24.76	25.12
2255	NYSE	AJG	Tue, May 1, 2001	25.75	25.75	25.20	25.52
2254	NYSE	AJG	Mon, Apr 30, 2001	25.93	26.45	25.20	25.22
2253	NYSE	AJG	Fri, Apr 27, 2001	25.72	26.13	25.49	25.93
2252	NYSE	AJG	Thu, Apr 26, 2001	25.85	26.10	25.72	25.97
2251	NYSE	AJG	Wed, Apr 25, 2001	24.51	25.57	24.50	25.53
2250	NYSE	AJG	Tue, Apr 24, 2001	26.00	26.40	24.65	24.85
2249	NYSE	AJG	Mon, Apr 23, 2001	25.75	26.20	25.50	25.95
2248	NYSE	AJG	Fri, Apr 20, 2001	25.75	26.21	25.45	26.21
2247	NYSE	AJG	Thu, Apr 19, 2001	25.65	26.44	25.50	26.30
2246	NYSE	AJG	Wed, Apr 18, 2001	25.85	26.97	25.00	25.23
2245	NYSE	AJG	Tue, Apr 17, 2001	25.29	25.75	25.01	25.68
2244	NYSE	AJG	Mon, Apr 16, 2001	25.98	26.44	25.00	25.04
2243	NYSE	AJG	Thu, Apr 12, 2001	24.90	26.00	24.90	25.91
2242	NYSE	AJG	Wed, Apr 11, 2001	25.13	25.73	25.10	25.55
2241	NYSE	AJG	Tue, Apr 10, 2001	26.00	26.00	25.06	25.38
2240	NYSE	AJG	Mon, Apr 9, 2001	25.25	25.41	24.30	25.13
2239	NYSE	AJG	Fri, Apr 6, 2001	26.20	26.20	24.96	25.00
2238	NYSE	AJG	Thu, Apr 5, 2001	26.00	26.42	25.00	25.95
2237	NYSE	AJG	Wed, Apr 4, 2001	26.80	26.96	24.65	24.84
2236	NYSE	AJG	Tue, Apr 3, 2001	27.35	27.46	25.80	26.05
2235	NYSE	AJG	Mon, Apr 2, 2001	27.71	28.22	26.91	27.49
2234	NYSE	AJG	Fri, Mar 30, 2001	26.60	28.00	26.60	27.70
2233	NYSE	AJG	Thu, Mar 29, 2001	26.50	27.65	25.99	26.35
2232	NYSE	AJG	Wed, Mar 28, 2001	27.67	27.67	25.80	26.11
2231	NYSE	AJG	Tue, Mar 27, 2001	28.35	28.36	27.05	27.80
2230	NYSE	AJG	Mon, Mar 26, 2001	27.46	28.50	27.46	28.50
2229	NYSE	AJG	Fri, Mar 23, 2001	26.15	28.40	26.05	27.21
2228	NYSE	AJG	Thu, Mar 22, 2001	26.90	26.90	25.40	26.30
2227	NYSE	AJG	Wed, Mar 21, 2001	27.20	27.50	26.75	26.85
2226	NYSE	AJG	Tue, Mar 20, 2001	27.39	27.39	26.75	26.95
2225	NYSE	AJG	Mon, Mar 19, 2001	27.10	27.15	26.05	27.05
2224	NYSE	AJG	Fri, Mar 16, 2001	28.50	28.50	26.90	27.20
2223	NYSE	AJG	Thu, Mar 15, 2001	28.40	28.60	26.75	27.10
2222	NYSE	AJG	Wed, Mar 14, 2001	28.87	28.87	27.51	27.65
2221	NYSE	AJG	Tue, Mar 13, 2001	28.66	28.87	28.35	28.87
2220	NYSE	AJG	Mon, Mar 12, 2001	29.50	29.50	28.65	28.66
2219	NYSE	AJG	Fri, Mar 9, 2001	28.61	29.75	27.80	29.55
2218	NYSE	AJG	Thu, Mar 8, 2001	28.31	28.92	28.10	28.61
2217	NYSE	AJG	Wed, Mar 7, 2001	27.35	28.75	27.35	28.30
2216	NYSE	AJG	Tue, Mar 6, 2001	27.41	27.62	27.01	27.15
2215	NYSE	AJG	Mon, Mar 5, 2001	27.95	28.00	26.98	27.41
2214	NYSE	AJG	Fri, Mar 2, 2001	25.75	28.30	25.54	27.51
2213	NYSE	AJG	Thu, Mar 1, 2001	25.75	26.15	25.65	26.00
2212	NYSE	AJG	Wed, Feb 28, 2001	26.52	26.52	25.47	25.53
2211	NYSE	AJG	Tue, Feb 27, 2001	26.25	27.00	25.70	26.52
2210	NYSE	AJG	Mon, Feb 26, 2001	26.31	26.50	25.00	26.41
2209	NYSE	AJG	Fri, Feb 23, 2001	25.35	26.65	25.00	26.56
2208	NYSE	AJG	Thu, Feb 22, 2001	26.08	26.09	24.05	25.60
2207	NYSE	AJG	Wed, Feb 21, 2001	26.00	26.50	25.79	25.96
2206	NYSE	AJG	Tue, Feb 20, 2001	27.60	27.60	26.10	26.50
2205	NYSE	AJG	Fri, Feb 16, 2001	27.63	28.16	27.10	27.70
2204	NYSE	AJG	Thu, Feb 15, 2001	27.70	27.98	27.35	27.88
2203	NYSE	AJG	Wed, Feb 14, 2001	27.51	28.15	27.51	27.69
2202	NYSE	AJG	Tue, Feb 13, 2001	28.27	28.70	27.67	27.76
2201	NYSE	AJG	Mon, Feb 12, 2001	27.99	28.25	27.00	28.10
2200	NYSE	AJG	Fri, Feb 9, 2001	26.65	28.45	26.40	27.99
2199	NYSE	AJG	Thu, Feb 8, 2001	28.40	28.46	27.12	27.38
2198	NYSE	AJG	Wed, Feb 7, 2001	27.99	30.00	27.70	27.96
2197	NYSE	AJG	Tue, Feb 6, 2001	27.70	27.70	27.00	27.51
2196	NYSE	AJG	Mon, Feb 5, 2001	27.02	28.00	27.00	27.49
2195	NYSE	AJG	Fri, Feb 2, 2001	26.86	27.49	26.85	27.02
2194	NYSE	AJG	Thu, Feb 1, 2001	26.25	26.98	26.13	26.61
2193	NYSE	AJG	Wed, Jan 31, 2001	26.70	27.24	25.65	25.87
2192	NYSE	AJG	Tue, Jan 30, 2001	26.00	27.00	26.00	26.90
2191	NYSE	AJG	Mon, Jan 29, 2001	25.00	26.30	25.00	26.00
2190	NYSE	AJG	Fri, Jan 26, 2001	25.00	25.25	24.88	25.06
2189	NYSE	AJG	Thu, Jan 25, 2001	24.69	25.63	24.69	25.31
2188	NYSE	AJG	Wed, Jan 24, 2001	23.81	25.25	23.81	24.94
2187	NYSE	AJG	Tue, Jan 23, 2001	22.75	24.88	22.38	24.56
2186	NYSE	AJG	Mon, Jan 22, 2001	22.00	24.00	22.00	22.69
2185	NYSE	AJG	Fri, Jan 19, 2001	23.25	23.44	21.88	22.00
2184	NYSE	AJG	Thu, Jan 18, 2001	24.25	24.28	22.75	23.13
2183	NYSE	AJG	Wed, Jan 17, 2001	24.63	24.75	24.00	24.13
2182	NYSE	AJG	Tue, Jan 16, 2001	23.81	25.22	23.75	24.50
2181	NYSE	AJG	Fri, Jan 12, 2001	26.44	26.44	23.91	23.94
2180	NYSE	AJG	Thu, Jan 11, 2001	27.84	28.13	26.22	26.44
2179	NYSE	AJG	Wed, Jan 10, 2001	27.19	28.28	26.94	27.97
2178	NYSE	AJG	Tue, Jan 9, 2001	28.56	28.56	26.25	26.88
2177	NYSE	AJG	Mon, Jan 8, 2001	28.00	28.56	27.56	28.56
2176	NYSE	AJG	Fri, Jan 5, 2001	27.88	28.50	27.06	28.09
2175	NYSE	AJG	Thu, Jan 4, 2001	29.75	29.97	26.50	27.56
2174	NYSE	AJG	Wed, Jan 3, 2001	31.00	31.06	30.03	30.38
2173	NYSE	AJG	Tue, Jan 2, 2001	32.09	32.09	30.56	31.44
2172	NYSE	AJG	Fri, Dec 29, 2000	33.69	33.81	31.53	31.81
2171	NYSE	AJG	Thu, Dec 28, 2000	33.78	34.00	33.50	33.56
2170	NYSE	AJG	Wed, Dec 27, 2000	32.94	34.13	32.63	33.66
2169	NYSE	AJG	Tue, Dec 26, 2000	32.28	33.56	32.28	33.06
2168	NYSE	AJG	Fri, Dec 22, 2000	32.31	32.47	31.94	32.41
2167	NYSE	AJG	Thu, Dec 21, 2000	31.94	32.53	31.63	31.91
2166	NYSE	AJG	Wed, Dec 20, 2000	32.13	33.69	31.72	31.94
2165	NYSE	AJG	Tue, Dec 19, 2000	32.50	32.75	31.38	32.13
2164	NYSE	AJG	Mon, Dec 18, 2000	32.94	34.00	32.25	32.88
2163	NYSE	AJG	Fri, Dec 15, 2000	32.59	32.59	32.06	32.56
2162	NYSE	AJG	Thu, Dec 14, 2000	33.25	33.69	32.31	32.34
2161	NYSE	AJG	Wed, Dec 13, 2000	33.69	33.97	32.94	33.03
2160	NYSE	AJG	Tue, Dec 12, 2000	31.81	34.25	31.69	33.50
2159	NYSE	AJG	Mon, Dec 11, 2000	30.75	32.38	30.41	32.13
2158	NYSE	AJG	Fri, Dec 8, 2000	31.72	31.88	30.44	30.44
2157	NYSE	AJG	Thu, Dec 7, 2000	30.63	31.94	30.50	31.59
2156	NYSE	AJG	Wed, Dec 6, 2000	29.94	30.63	29.31	29.88
2155	NYSE	AJG	Tue, Dec 5, 2000	29.63	30.19	29.50	29.50
2154	NYSE	AJG	Mon, Dec 4, 2000	29.97	30.38	29.25	29.28
2153	NYSE	AJG	Fri, Dec 1, 2000	29.63	30.50	29.63	30.09
2152	NYSE	AJG	Thu, Nov 30, 2000	29.56	30.13	29.28	29.50
2151	NYSE	AJG	Wed, Nov 29, 2000	29.50	31.13	29.50	30.00
2150	NYSE	AJG	Tue, Nov 28, 2000	29.84	30.00	29.28	29.28
2149	NYSE	AJG	Mon, Nov 27, 2000	30.00	30.25	29.50	29.78
2148	NYSE	AJG	Fri, Nov 24, 2000	29.16	29.97	29.16	29.97
2147	NYSE	AJG	Wed, Nov 22, 2000	29.75	29.88	29.03	29.03
2146	NYSE	AJG	Tue, Nov 21, 2000	29.94	30.06	29.78	30.00
2145	NYSE	AJG	Mon, Nov 20, 2000	30.69	30.69	28.88	30.06
2144	NYSE	AJG	Fri, Nov 17, 2000	30.97	30.97	30.50	30.59
2143	NYSE	AJG	Thu, Nov 16, 2000	31.16	31.50	30.63	30.69
2142	NYSE	AJG	Wed, Nov 15, 2000	29.94	31.28	29.78	31.28
2141	NYSE	AJG	Tue, Nov 14, 2000	29.13	30.88	29.13	30.00
2140	NYSE	AJG	Mon, Nov 13, 2000	29.88	29.97	28.69	29.34
2139	NYSE	AJG	Fri, Nov 10, 2000	30.22	30.44	29.88	30.00
2138	NYSE	AJG	Thu, Nov 9, 2000	30.38	30.63	29.94	30.22
2137	NYSE	AJG	Wed, Nov 8, 2000	30.25	30.66	30.06	30.06
2136	NYSE	AJG	Tue, Nov 7, 2000	29.56	30.44	29.38	30.13
2135	NYSE	AJG	Mon, Nov 6, 2000	30.50	30.75	29.31	29.56
2134	NYSE	AJG	Fri, Nov 3, 2000	31.22	31.22	29.69	30.00
2133	NYSE	AJG	Thu, Nov 2, 2000	30.81	32.22	30.72	31.22
2132	NYSE	AJG	Wed, Nov 1, 2000	31.69	31.72	30.78	31.09
2131	NYSE	AJG	Tue, Oct 31, 2000	31.13	32.00	30.63	31.56
2130	NYSE	AJG	Mon, Oct 30, 2000	29.91	30.88	29.88	30.75
2129	NYSE	AJG	Fri, Oct 27, 2000	29.97	30.47	29.50	29.78
2128	NYSE	AJG	Thu, Oct 26, 2000	29.19	30.00	29.19	29.78
2127	NYSE	AJG	Wed, Oct 25, 2000	28.25	29.50	28.22	29.31
2126	NYSE	AJG	Tue, Oct 24, 2000	27.50	28.47	27.50	28.38
2125	NYSE	AJG	Mon, Oct 23, 2000	27.44	27.59	27.06	27.50
2124	NYSE	AJG	Fri, Oct 20, 2000	26.69	27.50	26.50	27.31
2123	NYSE	AJG	Thu, Oct 19, 2000	26.06	27.47	26.06	26.66
2122	NYSE	AJG	Wed, Oct 18, 2000	25.50	25.97	25.22	25.94
2121	NYSE	AJG	Tue, Oct 17, 2000	26.00	26.13	25.44	25.50
2120	NYSE	AJG	Mon, Oct 16, 2000	26.31	26.47	26.00	26.00
2119	NYSE	AJG	Fri, Oct 13, 2000	26.88	26.94	26.19	26.41
2118	NYSE	AJG	Thu, Oct 12, 2000	28.31	28.44	26.75	26.84
2117	NYSE	AJG	Wed, Oct 11, 2000	27.47	28.38	27.47	28.19
2116	NYSE	AJG	Tue, Oct 10, 2000	27.34	27.75	27.25	27.50
2115	NYSE	AJG	Mon, Oct 9, 2000	27.63	27.69	27.03	27.22
2114	NYSE	AJG	Fri, Oct 6, 2000	28.91	28.91	27.25	27.44
2113	NYSE	AJG	Thu, Oct 5, 2000	28.94	29.25	28.91	28.91
2112	NYSE	AJG	Wed, Oct 4, 2000	29.22	29.47	28.94	29.03
2111	NYSE	AJG	Tue, Oct 3, 2000	29.03	29.41	29.03	29.19
2110	NYSE	AJG	Mon, Oct 2, 2000	29.50	29.50	28.75	29.03
2109	NYSE	AJG	Fri, Sep 29, 2000	29.38	29.75	29.38	29.56
2108	NYSE	AJG	Thu, Sep 28, 2000	28.69	30.25	28.66	29.84
2107	NYSE	AJG	Wed, Sep 27, 2000	28.31	28.84	28.13	28.56
2106	NYSE	AJG	Tue, Sep 26, 2000	28.56	28.81	28.06	28.31
2105	NYSE	AJG	Mon, Sep 25, 2000	28.69	28.81	28.13	28.44
2104	NYSE	AJG	Fri, Sep 22, 2000	26.63	28.97	26.63	28.34
2103	NYSE	AJG	Thu, Sep 21, 2000	27.72	27.72	26.31	26.63
2102	NYSE	AJG	Wed, Sep 20, 2000	27.41	27.75	27.09	27.72
2101	NYSE	AJG	Tue, Sep 19, 2000	26.25	27.47	26.25	27.41
2100	NYSE	AJG	Mon, Sep 18, 2000	27.38	27.47	25.81	26.13
2099	NYSE	AJG	Fri, Sep 15, 2000	26.63	27.75	26.63	27.75
2098	NYSE	AJG	Thu, Sep 14, 2000	27.34	27.69	26.75	27.00
2097	NYSE	AJG	Wed, Sep 13, 2000	27.81	27.88	27.00	27.03
2096	NYSE	AJG	Tue, Sep 12, 2000	27.16	28.38	27.16	28.03
2095	NYSE	AJG	Mon, Sep 11, 2000	26.88	27.38	26.63	27.16
2094	NYSE	AJG	Fri, Sep 8, 2000	24.97	26.88	24.88	26.88
2093	NYSE	AJG	Thu, Sep 7, 2000	25.03	25.38	24.75	24.84
2092	NYSE	AJG	Wed, Sep 6, 2000	24.25	25.13	23.88	25.03
2091	NYSE	AJG	Tue, Sep 5, 2000	23.75	24.50	23.56	24.13
2090	NYSE	AJG	Fri, Sep 1, 2000	24.94	24.94	23.94	24.00
2089	NYSE	AJG	Thu, Aug 31, 2000	23.97	24.81	23.97	24.50
2088	NYSE	AJG	Wed, Aug 30, 2000	23.41	24.13	23.41	24.06
2087	NYSE	AJG	Tue, Aug 29, 2000	23.44	23.56	23.19	23.41
2086	NYSE	AJG	Mon, Aug 28, 2000	23.56	23.75	23.38	23.47
2085	NYSE	AJG	Fri, Aug 25, 2000	23.56	24.22	23.44	23.81
2084	NYSE	AJG	Thu, Aug 24, 2000	22.72	23.63	22.69	23.05
2083	NYSE	AJG	Wed, Aug 23, 2000	22.75	22.75	22.38	22.59
2082	NYSE	AJG	Tue, Aug 22, 2000	22.56	22.56	22.25	22.47
2081	NYSE	AJG	Mon, Aug 21, 2000	23.19	23.19	22.28	22.56
2080	NYSE	AJG	Fri, Aug 18, 2000	23.50	23.50	23.16	23.31
2079	NYSE	AJG	Thu, Aug 17, 2000	23.63	23.81	23.38	23.50
2078	NYSE	AJG	Wed, Aug 16, 2000	23.81	23.91	23.47	23.47
2077	NYSE	AJG	Tue, Aug 15, 2000	24.28	24.28	23.69	23.69
2076	NYSE	AJG	Mon, Aug 14, 2000	24.44	24.44	24.03	24.22
2075	NYSE	AJG	Fri, Aug 11, 2000	24.44	24.47	24.25	24.44
2074	NYSE	AJG	Thu, Aug 10, 2000	24.84	24.84	24.50	24.50
2073	NYSE	AJG	Wed, Aug 9, 2000	24.63	25.00	24.25	24.84
2072	NYSE	AJG	Tue, Aug 8, 2000	24.63	24.72	24.50	24.56
2071	NYSE	AJG	Mon, Aug 7, 2000	24.75	24.94	24.31	24.50
2070	NYSE	AJG	Fri, Aug 4, 2000	24.97	25.00	24.75	24.81
2069	NYSE	AJG	Thu, Aug 3, 2000	24.75	24.88	24.34	24.78
2068	NYSE	AJG	Wed, Aug 2, 2000	24.50	24.97	24.50	24.81
2067	NYSE	AJG	Tue, Aug 1, 2000	24.53	24.53	24.03	24.50
2066	NYSE	AJG	Mon, Jul 31, 2000	24.50	24.69	23.94	24.53
2065	NYSE	AJG	Fri, Jul 28, 2000	23.50	24.50	23.50	24.47
2064	NYSE	AJG	Thu, Jul 27, 2000	23.38	23.75	23.00	23.50
2063	NYSE	AJG	Wed, Jul 26, 2000	22.56	22.97	22.47	22.97
2062	NYSE	AJG	Tue, Jul 25, 2000	22.31	22.63	22.19	22.44
2061	NYSE	AJG	Mon, Jul 24, 2000	21.75	22.31	21.66	22.09
2060	NYSE	AJG	Fri, Jul 21, 2000	21.72	22.63	21.72	22.00
2059	NYSE	AJG	Thu, Jul 20, 2000	21.81	21.94	21.25	21.47
2058	NYSE	AJG	Wed, Jul 19, 2000	20.81	21.94	20.81	21.94
2057	NYSE	AJG	Tue, Jul 18, 2000	20.38	20.94	20.16	20.75
2056	NYSE	AJG	Mon, Jul 17, 2000	20.22	20.50	20.06	20.38
2055	NYSE	AJG	Fri, Jul 14, 2000	20.47	20.50	20.19	20.31
2054	NYSE	AJG	Thu, Jul 13, 2000	20.56	20.63	20.31	20.34
2053	NYSE	AJG	Wed, Jul 12, 2000	20.38	20.63	20.38	20.50
2052	NYSE	AJG	Tue, Jul 11, 2000	20.50	20.50	20.38	20.44
2051	NYSE	AJG	Mon, Jul 10, 2000	20.38	20.56	20.34	20.47
2050	NYSE	AJG	Fri, Jul 7, 2000	20.69	20.69	20.31	20.44
2049	NYSE	AJG	Thu, Jul 6, 2000	20.41	20.75	20.06	20.75
2048	NYSE	AJG	Wed, Jul 5, 2000	20.88	20.88	20.38	20.38
2047	NYSE	AJG	Mon, Jul 3, 2000	20.50	21.00	20.44	21.00
2046	NYSE	AJG	Fri, Jun 30, 2000	21.53	21.53	20.25	21.00
2045	NYSE	AJG	Thu, Jun 29, 2000	20.94	21.72	20.91	21.50
2044	NYSE	AJG	Wed, Jun 28, 2000	19.63	20.81	19.63	20.66
2043	NYSE	AJG	Tue, Jun 27, 2000	19.19	19.69	19.13	19.66
2042	NYSE	AJG	Mon, Jun 26, 2000	19.56	19.56	18.94	19.19
2041	NYSE	AJG	Fri, Jun 23, 2000	18.53	19.91	18.53	19.56
2040	NYSE	AJG	Thu, Jun 22, 2000	18.38	18.81	18.31	18.69
2039	NYSE	AJG	Wed, Jun 21, 2000	19.38	19.38	18.31	18.50
2038	NYSE	AJG	Tue, Jun 20, 2000	19.09	19.50	19.09	19.50
2037	NYSE	AJG	Mon, Jun 19, 2000	18.50	19.47	18.44	19.19
2036	NYSE	AJG	Fri, Jun 16, 2000	19.13	19.34	18.88	18.91
2035	NYSE	AJG	Thu, Jun 15, 2000	19.53	19.53	18.75	19.13
2034	NYSE	AJG	Wed, Jun 14, 2000	19.13	19.66	19.13	19.38
2033	NYSE	AJG	Tue, Jun 13, 2000	18.38	19.13	18.22	19.00
2032	NYSE	AJG	Mon, Jun 12, 2000	19.06	19.22	18.25	18.25
2031	NYSE	AJG	Fri, Jun 9, 2000	19.00	19.50	19.00	19.19
2030	NYSE	AJG	Thu, Jun 8, 2000	19.31	19.31	18.56	18.69
2029	NYSE	AJG	Wed, Jun 7, 2000	18.84	19.72	18.84	19.66
2028	NYSE	AJG	Tue, Jun 6, 2000	19.00	19.13	18.59	18.84
2027	NYSE	AJG	Mon, Jun 5, 2000	19.25	19.34	18.72	18.94
2026	NYSE	AJG	Fri, Jun 2, 2000	19.19	19.88	19.19	19.66
2025	NYSE	AJG	Thu, Jun 1, 2000	19.34	19.44	18.88	18.97
2024	NYSE	AJG	Wed, May 31, 2000	19.34	19.50	19.00	19.34
2023	NYSE	AJG	Tue, May 30, 2000	19.13	19.47	18.56	19.47
2022	NYSE	AJG	Fri, May 26, 2000	19.38	19.69	19.19	19.53
2021	NYSE	AJG	Thu, May 25, 2000	19.06	19.44	19.06	19.25
2020	NYSE	AJG	Wed, May 24, 2000	19.06	19.25	18.56	18.97
2019	NYSE	AJG	Tue, May 23, 2000	19.47	19.50	19.00	19.03
2018	NYSE	AJG	Mon, May 22, 2000	19.13	19.63	19.00	19.59
2017	NYSE	AJG	Fri, May 19, 2000	18.88	19.25	18.75	19.00
2016	NYSE	AJG	Thu, May 18, 2000	18.50	19.75	18.50	19.44
2015	NYSE	AJG	Wed, May 17, 2000	18.88	18.88	18.44	18.63
2014	NYSE	AJG	Tue, May 16, 2000	19.16	19.44	18.81	18.88
2013	NYSE	AJG	Mon, May 15, 2000	17.97	19.31	17.75	19.16
2012	NYSE	AJG	Fri, May 12, 2000	18.13	18.16	17.66	18.09
2011	NYSE	AJG	Thu, May 11, 2000	17.97	18.22	17.91	18.00
2010	NYSE	AJG	Wed, May 10, 2000	17.91	17.94	17.69	17.84
2009	NYSE	AJG	Tue, May 9, 2000	17.69	18.22	17.56	17.88
2008	NYSE	AJG	Mon, May 8, 2000	18.00	18.22	17.69	17.81
2007	NYSE	AJG	Fri, May 5, 2000	17.75	18.00	17.66	18.00
2006	NYSE	AJG	Thu, May 4, 2000	17.47	17.84	17.38	17.75
2005	NYSE	AJG	Wed, May 3, 2000	17.81	17.81	17.28	17.44
2004	NYSE	AJG	Tue, May 2, 2000	17.56	17.63	17.41	17.50
2003	NYSE	AJG	Mon, May 1, 2000	18.25	18.28	17.75	17.81
2002	NYSE	AJG	Fri, Apr 28, 2000	17.44	18.63	17.28	18.63
2001	NYSE	AJG	Thu, Apr 27, 2000	17.38	17.38	16.75	17.31
2000	NYSE	AJG	Wed, Apr 26, 2000	18.13	18.13	17.50	17.53
1999	NYSE	AJG	Tue, Apr 25, 2000	16.47	18.50	16.34	18.16
1998	NYSE	AJG	Mon, Apr 24, 2000	16.34	16.47	16.00	16.47
1997	NYSE	AJG	Thu, Apr 20, 2000	16.34	16.50	16.25	16.47
1996	NYSE	AJG	Wed, Apr 19, 2000	16.41	16.56	16.16	16.31
1995	NYSE	AJG	Tue, Apr 18, 2000	15.59	16.47	15.59	16.41
1994	NYSE	AJG	Mon, Apr 17, 2000	16.06	16.06	14.94	15.59
1993	NYSE	AJG	Fri, Apr 14, 2000	16.28	16.41	15.41	16.13
1992	NYSE	AJG	Thu, Apr 13, 2000	16.47	16.50	16.31	16.41
1991	NYSE	AJG	Wed, Apr 12, 2000	16.25	16.50	16.03	16.38
1990	NYSE	AJG	Tue, Apr 11, 2000	16.34	16.47	16.06	16.31
1989	NYSE	AJG	Mon, Apr 10, 2000	16.47	16.63	16.22	16.34
1988	NYSE	AJG	Fri, Apr 7, 2000	16.50	16.63	16.44	16.47
1987	NYSE	AJG	Thu, Apr 6, 2000	16.38	16.47	16.25	16.41
1986	NYSE	AJG	Wed, Apr 5, 2000	15.97	16.47	15.91	16.38
1985	NYSE	AJG	Tue, Apr 4, 2000	16.25	16.28	15.81	15.97
1984	NYSE	AJG	Mon, Apr 3, 2000	16.13	16.38	15.75	16.38
1983	NYSE	AJG	Fri, Mar 31, 2000	16.00	16.44	15.97	16.25
1982	NYSE	AJG	Thu, Mar 30, 2000	14.97	15.97	14.88	15.97
1981	NYSE	AJG	Wed, Mar 29, 2000	14.91	14.97	14.78	14.97
1980	NYSE	AJG	Tue, Mar 28, 2000	15.06	15.19	14.88	15.00
1979	NYSE	AJG	Mon, Mar 27, 2000	15.19	15.19	14.75	15.03
1978	NYSE	AJG	Fri, Mar 24, 2000	15.13	15.50	14.94	15.25
1977	NYSE	AJG	Thu, Mar 23, 2000	14.88	15.47	14.81	15.16
1976	NYSE	AJG	Wed, Mar 22, 2000	14.47	15.00	14.47	15.00
1975	NYSE	AJG	Tue, Mar 21, 2000	14.50	14.50	13.78	14.41
1974	NYSE	AJG	Mon, Mar 20, 2000	15.38	15.50	14.59	14.59
1973	NYSE	AJG	Fri, Mar 17, 2000	15.63	15.63	14.50	15.25
1972	NYSE	AJG	Thu, Mar 16, 2000	13.75	16.00	13.75	16.00
1971	NYSE	AJG	Wed, Mar 15, 2000	12.41	13.31	12.22	13.31
1970	NYSE	AJG	Tue, Mar 14, 2000	12.25	12.97	12.25	12.44
1969	NYSE	AJG	Mon, Mar 13, 2000	11.86	12.38	11.84	12.23
1968	NYSE	AJG	Fri, Mar 10, 2000	11.83	12.00	11.78	11.92
1967	NYSE	AJG	Thu, Mar 9, 2000	11.81	11.91	11.72	11.86
1966	NYSE	AJG	Wed, Mar 8, 2000	11.83	11.84	11.53	11.75
1965	NYSE	AJG	Tue, Mar 7, 2000	11.88	11.88	11.72	11.84
1964	NYSE	AJG	Mon, Mar 6, 2000	12.44	12.50	11.69	11.75
1963	NYSE	AJG	Fri, Mar 3, 2000	12.69	12.69	12.45	12.50
1962	NYSE	AJG	Thu, Mar 2, 2000	12.63	12.94	12.63	12.77
1961	NYSE	AJG	Wed, Mar 1, 2000	12.73	13.00	12.56	12.56
1960	NYSE	AJG	Tue, Feb 29, 2000	12.52	12.88	12.52	12.78
1959	NYSE	AJG	Mon, Feb 28, 2000	12.38	12.67	12.30	12.58
1958	NYSE	AJG	Fri, Feb 25, 2000	12.45	12.45	12.20	12.20
1957	NYSE	AJG	Thu, Feb 24, 2000	12.53	12.59	12.25	12.45
1956	NYSE	AJG	Wed, Feb 23, 2000	12.23	12.50	12.22	12.50
1955	NYSE	AJG	Tue, Feb 22, 2000	12.42	12.42	12.00	12.17
1954	NYSE	AJG	Fri, Feb 18, 2000	12.86	12.86	12.41	12.42
1953	NYSE	AJG	Thu, Feb 17, 2000	13.09	13.16	12.81	12.92
1952	NYSE	AJG	Wed, Feb 16, 2000	13.17	13.25	13.03	13.23
1951	NYSE	AJG	Tue, Feb 15, 2000	13.30	13.42	13.03	13.19
1950	NYSE	AJG	Mon, Feb 14, 2000	13.56	13.56	13.19	13.36
1949	NYSE	AJG	Fri, Feb 11, 2000	14.03	14.17	13.50	13.56
1948	NYSE	AJG	Thu, Feb 10, 2000	14.03	14.75	14.03	14.13
1947	NYSE	AJG	Wed, Feb 9, 2000	13.94	14.03	13.86	14.03
1946	NYSE	AJG	Tue, Feb 8, 2000	13.94	13.95	13.73	13.92
1945	NYSE	AJG	Mon, Feb 7, 2000	14.66	14.78	14.00	14.00
1944	NYSE	AJG	Fri, Feb 4, 2000	14.88	14.88	14.48	14.67
1943	NYSE	AJG	Thu, Feb 3, 2000	13.81	14.78	13.81	14.72
1942	NYSE	AJG	Wed, Feb 2, 2000	13.70	13.81	13.66	13.70
1941	NYSE	AJG	Tue, Feb 1, 2000	13.50	13.67	13.42	13.64
1940	NYSE	AJG	Mon, Jan 31, 2000	13.64	13.67	13.34	13.44
1939	NYSE	AJG	Fri, Jan 28, 2000	13.75	14.06	13.52	13.52
1938	NYSE	AJG	Thu, Jan 27, 2000	14.30	14.30	13.83	13.84
1937	NYSE	AJG	Wed, Jan 26, 2000	14.00	14.27	14.00	14.23
1936	NYSE	AJG	Tue, Jan 25, 2000	14.14	14.14	13.94	13.94
1935	NYSE	AJG	Mon, Jan 24, 2000	14.22	14.44	14.09	14.14
1934	NYSE	AJG	Fri, Jan 21, 2000	14.92	14.92	14.28	14.28
1933	NYSE	AJG	Thu, Jan 20, 2000	15.06	15.06	14.91	14.98
1932	NYSE	AJG	Wed, Jan 19, 2000	14.97	15.09	14.91	15.00
1931	NYSE	AJG	Tue, Jan 18, 2000	15.13	15.13	15.02	15.02
1930	NYSE	AJG	Fri, Jan 14, 2000	14.98	15.09	14.86	14.91
1929	NYSE	AJG	Thu, Jan 13, 2000	14.95	15.00	14.84	14.98
1928	NYSE	AJG	Wed, Jan 12, 2000	15.08	15.22	15.00	15.02
1927	NYSE	AJG	Tue, Jan 11, 2000	15.23	15.23	14.81	15.14
1926	NYSE	AJG	Mon, Jan 10, 2000	15.50	15.59	15.22	15.23
1925	NYSE	AJG	Fri, Jan 7, 2000	15.50	15.91	15.19	15.81
1924	NYSE	AJG	Thu, Jan 6, 2000	15.25	15.38	15.16	15.22
1923	NYSE	AJG	Wed, Jan 5, 2000	15.03	15.33	14.88	15.25
1922	NYSE	AJG	Tue, Jan 4, 2000	15.75	15.75	15.03	15.19
1921	NYSE	AJG	Mon, Jan 3, 2000	15.94	15.97	15.67	15.91
1920	NYSE	AJG	Fri, Dec 31, 1999	16.22	16.22	16.14	16.19
1919	NYSE	AJG	Thu, Dec 30, 1999	15.94	16.19	15.94	16.17
1918	NYSE	AJG	Wed, Dec 29, 1999	15.97	15.97	15.66	15.95
1917	NYSE	AJG	Tue, Dec 28, 1999	16.06	16.13	16.06	16.09
1916	NYSE	AJG	Mon, Dec 27, 1999	16.11	16.17	15.97	16.06
1915	NYSE	AJG	Thu, Dec 23, 1999	15.70	16.56	15.70	16.05
1914	NYSE	AJG	Wed, Dec 22, 1999	15.08	15.64	15.03	15.64
1913	NYSE	AJG	Tue, Dec 21, 1999	14.75	15.09	14.67	15.09
1912	NYSE	AJG	Mon, Dec 20, 1999	14.92	14.92	14.70	14.75
1911	NYSE	AJG	Fri, Dec 17, 1999	14.50	15.03	14.50	14.91
1910	NYSE	AJG	Thu, Dec 16, 1999	13.97	14.52	13.95	14.38
1909	NYSE	AJG	Wed, Dec 15, 1999	13.52	14.03	13.50	13.98
1908	NYSE	AJG	Tue, Dec 14, 1999	13.41	13.56	13.41	13.52
1907	NYSE	AJG	Mon, Dec 13, 1999	13.56	13.56	13.25	13.38
1906	NYSE	AJG	Fri, Dec 10, 1999	13.59	13.59	13.41	13.59
1905	NYSE	AJG	Thu, Dec 9, 1999	13.97	13.97	13.58	13.58
1904	NYSE	AJG	Wed, Dec 8, 1999	13.92	13.98	13.92	13.97
1903	NYSE	AJG	Tue, Dec 7, 1999	13.84	13.92	13.84	13.92
1902	NYSE	AJG	Mon, Dec 6, 1999	13.83	14.00	13.81	13.86
1901	NYSE	AJG	Fri, Dec 3, 1999	13.66	13.89	13.63	13.86
1900	NYSE	AJG	Thu, Dec 2, 1999	13.70	13.81	13.66	13.66
1899	NYSE	AJG	Wed, Dec 1, 1999	13.59	13.91	13.58	13.73
1898	NYSE	AJG	Tue, Nov 30, 1999	13.41	13.63	13.38	13.63
1897	NYSE	AJG	Mon, Nov 29, 1999	13.38	13.50	13.36	13.42
1896	NYSE	AJG	Fri, Nov 26, 1999	13.42	13.42	13.38	13.41
1895	NYSE	AJG	Wed, Nov 24, 1999	13.92	13.92	13.39	13.41
1894	NYSE	AJG	Tue, Nov 23, 1999	13.69	14.09	13.67	13.94
1893	NYSE	AJG	Mon, Nov 22, 1999	13.44	13.66	13.38	13.64
1892	NYSE	AJG	Fri, Nov 19, 1999	13.59	13.59	13.47	13.47
1891	NYSE	AJG	Thu, Nov 18, 1999	13.58	13.70	13.58	13.66
1890	NYSE	AJG	Wed, Nov 17, 1999	13.88	13.88	13.50	13.63
1889	NYSE	AJG	Tue, Nov 16, 1999	13.56	13.88	13.55	13.88
1888	NYSE	AJG	Mon, Nov 15, 1999	13.81	13.81	13.50	13.50
1887	NYSE	AJG	Fri, Nov 12, 1999	13.66	13.80	13.59	13.80
1886	NYSE	AJG	Thu, Nov 11, 1999	13.66	13.81	13.59	13.72
1885	NYSE	AJG	Wed, Nov 10, 1999	13.72	13.72	13.38	13.66
1884	NYSE	AJG	Tue, Nov 9, 1999	14.02	14.02	13.70	13.72
1883	NYSE	AJG	Mon, Nov 8, 1999	13.94	14.31	13.92	14.00
1882	NYSE	AJG	Fri, Nov 5, 1999	13.27	13.92	13.27	13.88
1881	NYSE	AJG	Thu, Nov 4, 1999	13.06	13.28	13.06	13.27
1880	NYSE	AJG	Wed, Nov 3, 1999	13.00	13.13	13.00	13.13
1879	NYSE	AJG	Tue, Nov 2, 1999	12.80	13.16	12.66	12.88
1878	NYSE	AJG	Mon, Nov 1, 1999	12.97	13.00	12.81	12.83
1877	NYSE	AJG	Fri, Oct 29, 1999	12.75	12.97	12.70	12.94
1876	NYSE	AJG	Thu, Oct 28, 1999	12.63	12.81	12.63	12.75
1875	NYSE	AJG	Wed, Oct 27, 1999	12.39	12.66	12.39	12.61
1874	NYSE	AJG	Tue, Oct 26, 1999	12.58	12.61	12.31	12.39
1873	NYSE	AJG	Mon, Oct 25, 1999	12.84	12.88	12.56	12.63
1872	NYSE	AJG	Fri, Oct 22, 1999	12.75	12.88	12.69	12.88
1871	NYSE	AJG	Thu, Oct 21, 1999	12.84	12.88	12.77	12.77
1870	NYSE	AJG	Wed, Oct 20, 1999	12.69	12.91	12.66	12.91
1869	NYSE	AJG	Tue, Oct 19, 1999	12.56	12.75	12.56	12.75
1868	NYSE	AJG	Mon, Oct 18, 1999	12.69	12.72	12.48	12.59
1867	NYSE	AJG	Fri, Oct 15, 1999	12.63	12.72	12.44	12.72
1866	NYSE	AJG	Thu, Oct 14, 1999	12.64	12.66	12.50	12.59
1865	NYSE	AJG	Wed, Oct 13, 1999	12.70	12.73	12.64	12.64
1864	NYSE	AJG	Tue, Oct 12, 1999	12.84	12.84	12.63	12.73
1863	NYSE	AJG	Mon, Oct 11, 1999	13.02	13.02	12.78	12.83
1862	NYSE	AJG	Fri, Oct 8, 1999	13.03	13.03	12.94	12.97
1861	NYSE	AJG	Thu, Oct 7, 1999	13.03	13.13	13.03	13.06
1860	NYSE	AJG	Wed, Oct 6, 1999	13.16	13.22	13.09	13.09
1859	NYSE	AJG	Tue, Oct 5, 1999	13.19	13.20	13.00	13.16
1858	NYSE	AJG	Mon, Oct 4, 1999	13.22	13.25	13.16	13.19
1857	NYSE	AJG	Fri, Oct 1, 1999	13.34	13.36	13.13	13.23
1856	NYSE	AJG	Thu, Sep 30, 1999	13.23	13.31	13.19	13.31
1855	NYSE	AJG	Wed, Sep 29, 1999	13.22	13.22	13.17	13.20
1854	NYSE	AJG	Tue, Sep 28, 1999	13.09	13.23	13.06	13.23
1853	NYSE	AJG	Mon, Sep 27, 1999	13.22	13.25	13.00	13.20
1852	NYSE	AJG	Fri, Sep 24, 1999	13.17	13.19	13.16	13.19
1851	NYSE	AJG	Thu, Sep 23, 1999	13.48	13.48	13.11	13.17
1850	NYSE	AJG	Wed, Sep 22, 1999	13.22	13.50	13.20	13.47
1849	NYSE	AJG	Tue, Sep 21, 1999	13.44	13.44	13.09	13.22
1848	NYSE	AJG	Mon, Sep 20, 1999	13.34	13.44	13.34	13.39
1847	NYSE	AJG	Fri, Sep 17, 1999	13.39	13.50	13.33	13.39
1846	NYSE	AJG	Thu, Sep 16, 1999	13.39	13.42	13.19	13.36
1845	NYSE	AJG	Wed, Sep 15, 1999	13.25	13.41	13.25	13.39
1844	NYSE	AJG	Tue, Sep 14, 1999	13.31	13.34	13.19	13.28
1843	NYSE	AJG	Mon, Sep 13, 1999	13.38	13.38	13.31	13.38
1842	NYSE	AJG	Fri, Sep 10, 1999	13.25	13.44	13.25	13.33
1841	NYSE	AJG	Thu, Sep 9, 1999	13.34	13.39	13.22	13.28
1840	NYSE	AJG	Wed, Sep 8, 1999	13.47	13.48	13.28	13.28
1839	NYSE	AJG	Tue, Sep 7, 1999	13.53	13.53	13.28	13.47
1838	NYSE	AJG	Fri, Sep 3, 1999	13.55	13.61	13.45	13.59
1837	NYSE	AJG	Thu, Sep 2, 1999	13.56	13.63	13.48	13.55
1836	NYSE	AJG	Wed, Sep 1, 1999	13.47	13.63	13.47	13.56
1835	NYSE	AJG	Tue, Aug 31, 1999	13.52	13.81	13.50	13.66
1834	NYSE	AJG	Mon, Aug 30, 1999	13.88	13.88	13.47	13.52
1833	NYSE	AJG	Fri, Aug 27, 1999	13.75	14.13	13.75	13.91
1832	NYSE	AJG	Thu, Aug 26, 1999	13.47	13.75	13.47	13.75
1831	NYSE	AJG	Wed, Aug 25, 1999	13.52	13.56	13.50	13.52
1830	NYSE	AJG	Tue, Aug 24, 1999	13.50	13.59	13.47	13.58
1829	NYSE	AJG	Mon, Aug 23, 1999	13.41	13.50	13.41	13.48
1828	NYSE	AJG	Fri, Aug 20, 1999	13.38	13.47	13.38	13.47
1827	NYSE	AJG	Thu, Aug 19, 1999	13.38	13.42	13.22	13.36
1826	NYSE	AJG	Wed, Aug 18, 1999	13.38	13.56	13.38	13.41
1825	NYSE	AJG	Tue, Aug 17, 1999	13.31	13.41	13.31	13.39
1824	NYSE	AJG	Mon, Aug 16, 1999	13.28	13.38	13.25	13.31
1823	NYSE	AJG	Fri, Aug 13, 1999	12.69	13.34	12.69	13.28
1822	NYSE	AJG	Thu, Aug 12, 1999	12.67	12.69	12.66	12.69
1821	NYSE	AJG	Wed, Aug 11, 1999	12.72	12.72	12.64	12.69
1820	NYSE	AJG	Tue, Aug 10, 1999	13.05	13.05	12.66	12.73
1819	NYSE	AJG	Mon, Aug 9, 1999	13.22	13.25	13.17	13.17
1818	NYSE	AJG	Fri, Aug 6, 1999	13.09	13.25	13.09	13.25
1817	NYSE	AJG	Thu, Aug 5, 1999	13.09	13.14	13.00	13.14
1816	NYSE	AJG	Wed, Aug 4, 1999	13.09	13.14	13.03	13.13
1815	NYSE	AJG	Tue, Aug 3, 1999	12.92	13.14	12.92	13.13
1814	NYSE	AJG	Mon, Aug 2, 1999	12.97	13.13	12.91	12.94
1813	NYSE	AJG	Fri, Jul 30, 1999	13.08	13.13	12.88	13.03
1812	NYSE	AJG	Thu, Jul 29, 1999	13.09	13.13	13.03	13.06
1811	NYSE	AJG	Wed, Jul 28, 1999	13.11	13.13	12.98	13.06
1810	NYSE	AJG	Tue, Jul 27, 1999	12.94	13.13	12.91	13.11
1809	NYSE	AJG	Mon, Jul 26, 1999	13.16	13.16	12.81	12.88
1808	NYSE	AJG	Fri, Jul 23, 1999	13.22	13.22	13.13	13.14
1807	NYSE	AJG	Thu, Jul 22, 1999	13.22	13.23	13.11	13.19
1806	NYSE	AJG	Wed, Jul 21, 1999	13.14	13.28	13.09	13.23
1805	NYSE	AJG	Tue, Jul 20, 1999	13.25	13.30	13.14	13.14
1804	NYSE	AJG	Mon, Jul 19, 1999	13.59	13.61	13.30	13.31
1803	NYSE	AJG	Fri, Jul 16, 1999	13.50	14.00	13.47	13.59
1802	NYSE	AJG	Thu, Jul 15, 1999	12.97	13.63	12.95	13.63
1801	NYSE	AJG	Wed, Jul 14, 1999	12.83	12.91	12.78	12.91
1800	NYSE	AJG	Tue, Jul 13, 1999	13.06	13.06	12.78	12.84
1799	NYSE	AJG	Mon, Jul 12, 1999	12.81	13.09	12.80	13.03
1798	NYSE	AJG	Fri, Jul 9, 1999	12.47	12.80	12.47	12.75
1797	NYSE	AJG	Thu, Jul 8, 1999	12.33	12.48	12.31	12.48
1796	NYSE	AJG	Wed, Jul 7, 1999	12.50	12.56	12.34	12.36
1795	NYSE	AJG	Tue, Jul 6, 1999	12.47	12.50	12.45	12.47
1794	NYSE	AJG	Fri, Jul 2, 1999	12.44	12.48	12.41	12.48
1793	NYSE	AJG	Thu, Jul 1, 1999	12.38	12.48	12.38	12.48
1792	NYSE	AJG	Wed, Jun 30, 1999	12.50	12.61	12.38	12.38
1791	NYSE	AJG	Tue, Jun 29, 1999	12.31	12.50	12.30	12.50
1790	NYSE	AJG	Mon, Jun 28, 1999	12.08	12.39	12.05	12.38
1789	NYSE	AJG	Fri, Jun 25, 1999	12.42	12.42	12.19	12.20
1788	NYSE	AJG	Thu, Jun 24, 1999	12.39	12.44	12.34	12.36
1787	NYSE	AJG	Wed, Jun 23, 1999	12.41	12.42	12.36	12.39
1786	NYSE	AJG	Tue, Jun 22, 1999	12.17	12.44	12.17	12.42
1785	NYSE	AJG	Mon, Jun 21, 1999	12.23	12.34	12.22	12.23
1784	NYSE	AJG	Fri, Jun 18, 1999	12.23	12.25	12.17	12.25
1783	NYSE	AJG	Thu, Jun 17, 1999	12.16	12.23	12.16	12.17
1782	NYSE	AJG	Wed, Jun 16, 1999	12.08	12.20	12.00	12.17
1781	NYSE	AJG	Tue, Jun 15, 1999	12.08	12.11	12.03	12.11
1780	NYSE	AJG	Mon, Jun 14, 1999	12.03	12.11	12.03	12.08
1779	NYSE	AJG	Fri, Jun 11, 1999	11.98	12.03	11.97	12.02
1778	NYSE	AJG	Thu, Jun 10, 1999	11.96	11.98	11.94	11.98
1777	NYSE	AJG	Wed, Jun 9, 1999	11.94	12.00	11.94	12.00
1776	NYSE	AJG	Tue, Jun 8, 1999	12.05	12.06	11.97	12.00
1775	NYSE	AJG	Mon, Jun 7, 1999	12.05	12.06	12.00	12.03
1774	NYSE	AJG	Fri, Jun 4, 1999	12.03	12.05	11.92	12.02
1773	NYSE	AJG	Thu, Jun 3, 1999	12.09	12.09	11.95	12.00
1772	NYSE	AJG	Wed, Jun 2, 1999	12.00	12.14	11.98	12.11
1771	NYSE	AJG	Tue, Jun 1, 1999	12.13	12.13	11.94	12.03
1770	NYSE	AJG	Fri, May 28, 1999	12.09	12.25	12.09	12.17
1769	NYSE	AJG	Thu, May 27, 1999	11.94	12.06	11.94	12.05
1768	NYSE	AJG	Wed, May 26, 1999	12.03	12.03	11.89	11.94
1767	NYSE	AJG	Tue, May 25, 1999	11.98	12.14	11.94	12.02
1766	NYSE	AJG	Mon, May 24, 1999	11.94	12.02	11.92	11.92
1765	NYSE	AJG	Fri, May 21, 1999	12.00	12.23	11.89	11.95
1764	NYSE	AJG	Thu, May 20, 1999	11.83	12.00	11.83	12.00
1763	NYSE	AJG	Wed, May 19, 1999	11.66	11.88	11.66	11.86
1762	NYSE	AJG	Tue, May 18, 1999	11.73	11.75	11.67	11.69
1761	NYSE	AJG	Mon, May 17, 1999	11.73	11.75	11.70	11.73
1760	NYSE	AJG	Fri, May 14, 1999	11.70	11.75	11.66	11.73
1759	NYSE	AJG	Thu, May 13, 1999	11.75	11.75	11.66	11.75
1758	NYSE	AJG	Wed, May 12, 1999	11.70	11.78	11.67	11.75
1757	NYSE	AJG	Tue, May 11, 1999	11.88	11.88	11.64	11.70
1756	NYSE	AJG	Mon, May 10, 1999	11.95	11.95	11.81	11.88
1755	NYSE	AJG	Fri, May 7, 1999	11.92	11.97	11.80	11.89
1754	NYSE	AJG	Thu, May 6, 1999	12.00	12.06	11.91	11.98
1753	NYSE	AJG	Wed, May 5, 1999	11.80	12.06	11.80	12.02
1752	NYSE	AJG	Tue, May 4, 1999	11.86	11.86	11.77	11.83
1751	NYSE	AJG	Mon, May 3, 1999	11.88	11.97	11.81	11.81
1750	NYSE	AJG	Fri, Apr 30, 1999	11.88	11.91	11.64	11.88
1749	NYSE	AJG	Thu, Apr 29, 1999	11.97	11.97	11.84	11.91
1748	NYSE	AJG	Wed, Apr 28, 1999	11.91	11.97	11.80	11.95
1747	NYSE	AJG	Tue, Apr 27, 1999	12.00	12.00	11.84	11.95
1746	NYSE	AJG	Mon, Apr 26, 1999	12.06	12.06	11.88	11.98
1745	NYSE	AJG	Fri, Apr 23, 1999	12.03	12.03	12.00	12.03
1744	NYSE	AJG	Thu, Apr 22, 1999	12.05	12.08	12.02	12.08
1743	NYSE	AJG	Wed, Apr 21, 1999	12.14	12.14	12.00	12.08
1742	NYSE	AJG	Tue, Apr 20, 1999	12.25	12.31	12.06	12.09
1741	NYSE	AJG	Mon, Apr 19, 1999	12.11	12.31	12.11	12.31
1740	NYSE	AJG	Fri, Apr 16, 1999	12.11	12.16	12.09	12.09
1739	NYSE	AJG	Thu, Apr 15, 1999	12.19	12.28	12.11	12.11
1738	NYSE	AJG	Wed, Apr 14, 1999	12.11	12.39	12.11	12.17
1737	NYSE	AJG	Tue, Apr 13, 1999	12.17	12.31	12.09	12.09
1736	NYSE	AJG	Mon, Apr 12, 1999	12.06	12.31	12.00	12.23
1735	NYSE	AJG	Fri, Apr 9, 1999	11.95	12.13	11.95	12.13
1734	NYSE	AJG	Thu, Apr 8, 1999	11.84	11.92	11.84	11.89
1733	NYSE	AJG	Wed, Apr 7, 1999	11.97	11.97	11.89	11.91
1732	NYSE	AJG	Tue, Apr 6, 1999	11.66	12.13	11.59	12.00
1731	NYSE	AJG	Mon, Apr 5, 1999	11.59	11.78	11.59	11.75
1730	NYSE	AJG	Thu, Apr 1, 1999	11.56	11.59	11.50	11.58
1729	NYSE	AJG	Wed, Mar 31, 1999	11.73	11.81	11.50	11.50
1728	NYSE	AJG	Tue, Mar 30, 1999	11.56	11.78	11.52	11.58
1727	NYSE	AJG	Mon, Mar 29, 1999	11.67	11.81	11.63	11.63
1726	NYSE	AJG	Fri, Mar 26, 1999	11.75	11.86	11.75	11.84
1725	NYSE	AJG	Thu, Mar 25, 1999	11.50	11.81	11.50	11.77
1724	NYSE	AJG	Wed, Mar 24, 1999	11.30	11.38	11.28	11.38
1723	NYSE	AJG	Tue, Mar 23, 1999	11.42	11.42	11.30	11.31
1722	NYSE	AJG	Mon, Mar 22, 1999	11.66	11.66	11.42	11.42
1721	NYSE	AJG	Fri, Mar 19, 1999	11.75	11.75	11.63	11.63
1720	NYSE	AJG	Thu, Mar 18, 1999	11.63	11.72	11.61	11.70
1719	NYSE	AJG	Wed, Mar 17, 1999	11.64	11.64	11.56	11.58
1718	NYSE	AJG	Tue, Mar 16, 1999	11.94	11.94	11.64	11.64
1717	NYSE	AJG	Mon, Mar 15, 1999	11.78	12.09	11.78	11.95
1716	NYSE	AJG	Fri, Mar 12, 1999	11.83	11.83	11.69	11.81
1715	NYSE	AJG	Thu, Mar 11, 1999	12.08	12.08	11.83	11.83
1714	NYSE	AJG	Wed, Mar 10, 1999	12.13	12.19	12.00	12.14
1713	NYSE	AJG	Tue, Mar 9, 1999	12.41	12.41	12.11	12.13
1712	NYSE	AJG	Mon, Mar 8, 1999	12.30	12.48	12.28	12.41
1711	NYSE	AJG	Fri, Mar 5, 1999	12.16	12.31	12.13	12.30
1710	NYSE	AJG	Thu, Mar 4, 1999	12.09	12.19	12.09	12.19
1709	NYSE	AJG	Wed, Mar 3, 1999	12.00	12.05	11.97	12.05
1708	NYSE	AJG	Tue, Mar 2, 1999	12.06	12.16	11.98	12.00
1707	NYSE	AJG	Mon, Mar 1, 1999	11.91	12.06	11.88	12.06
1706	NYSE	AJG	Fri, Feb 26, 1999	11.88	11.98	11.84	11.94
1705	NYSE	AJG	Thu, Feb 25, 1999	11.81	11.91	11.72	11.89
1704	NYSE	AJG	Wed, Feb 24, 1999	11.80	11.81	11.70	11.70
1703	NYSE	AJG	Tue, Feb 23, 1999	11.89	11.94	11.77	11.80
1702	NYSE	AJG	Mon, Feb 22, 1999	11.56	11.92	11.55	11.89
1701	NYSE	AJG	Fri, Feb 19, 1999	11.41	11.55	11.27	11.50
1700	NYSE	AJG	Thu, Feb 18, 1999	11.31	11.34	11.28	11.28
1699	NYSE	AJG	Wed, Feb 17, 1999	11.34	11.45	11.23	11.27
1698	NYSE	AJG	Tue, Feb 16, 1999	11.28	11.45	11.28	11.34
1697	NYSE	AJG	Fri, Feb 12, 1999	11.25	11.25	11.09	11.22
1696	NYSE	AJG	Thu, Feb 11, 1999	11.19	11.31	11.02	11.30
1695	NYSE	AJG	Wed, Feb 10, 1999	11.28	11.33	11.17	11.19
1694	NYSE	AJG	Tue, Feb 9, 1999	11.25	11.34	11.25	11.28
1693	NYSE	AJG	Mon, Feb 8, 1999	11.34	11.34	11.23	11.25
1692	NYSE	AJG	Fri, Feb 5, 1999	11.25	11.50	11.25	11.34
1691	NYSE	AJG	Thu, Feb 4, 1999	11.59	11.59	11.38	11.38
1690	NYSE	AJG	Wed, Feb 3, 1999	11.44	11.67	11.44	11.66
1689	NYSE	AJG	Tue, Feb 2, 1999	11.86	11.88	11.42	11.48
1688	NYSE	AJG	Mon, Feb 1, 1999	12.50	12.50	11.84	11.84
1687	NYSE	AJG	Fri, Jan 29, 1999	11.78	12.66	11.72	12.50
1686	NYSE	AJG	Thu, Jan 28, 1999	11.38	11.98	11.38	11.78
1685	NYSE	AJG	Wed, Jan 27, 1999	11.28	11.50	11.23	11.38
1684	NYSE	AJG	Tue, Jan 26, 1999	11.25	11.31	11.19	11.27
1683	NYSE	AJG	Mon, Jan 25, 1999	10.97	11.36	10.97	11.25
1682	NYSE	AJG	Fri, Jan 22, 1999	10.94	11.00	10.91	10.97
1681	NYSE	AJG	Thu, Jan 21, 1999	11.19	11.28	11.09	11.13
1680	NYSE	AJG	Wed, Jan 20, 1999	11.13	11.23	11.06	11.23
1679	NYSE	AJG	Tue, Jan 19, 1999	10.56	11.23	10.56	11.13
1678	NYSE	AJG	Fri, Jan 15, 1999	10.84	10.89	10.56	10.59
1677	NYSE	AJG	Thu, Jan 14, 1999	11.11	11.13	10.88	10.91
1676	NYSE	AJG	Wed, Jan 13, 1999	11.16	11.28	11.06	11.13
1675	NYSE	AJG	Tue, Jan 12, 1999	11.28	11.30	11.20	11.22
1674	NYSE	AJG	Mon, Jan 11, 1999	11.14	11.28	11.14	11.25
1673	NYSE	AJG	Fri, Jan 8, 1999	11.25	11.25	11.03	11.14
1672	NYSE	AJG	Thu, Jan 7, 1999	11.44	11.44	11.28	11.28
1671	NYSE	AJG	Wed, Jan 6, 1999	11.36	11.69	11.36	11.44
1670	NYSE	AJG	Tue, Jan 5, 1999	11.05	11.44	11.05	11.38
1669	NYSE	AJG	Mon, Jan 4, 1999	11.00	11.13	10.83	11.11
1668	NYSE	AJG	Thu, Dec 31, 1998	10.94	11.06	10.94	11.03
1667	NYSE	AJG	Wed, Dec 30, 1998	10.92	10.98	10.80	10.94
1666	NYSE	AJG	Tue, Dec 29, 1998	10.84	10.92	10.75	10.92
1665	NYSE	AJG	Mon, Dec 28, 1998	10.80	11.20	10.80	11.19
1664	NYSE	AJG	Thu, Dec 24, 1998	10.92	10.92	10.80	10.80
1663	NYSE	AJG	Wed, Dec 23, 1998	10.91	10.94	10.69	10.91
1662	NYSE	AJG	Tue, Dec 22, 1998	10.91	10.92	10.75	10.84
1661	NYSE	AJG	Mon, Dec 21, 1998	10.98	10.98	10.86	10.92
1660	NYSE	AJG	Fri, Dec 18, 1998	11.19	11.25	10.94	10.98
1659	NYSE	AJG	Thu, Dec 17, 1998	10.72	11.05	10.72	11.05
1658	NYSE	AJG	Wed, Dec 16, 1998	11.00	11.00	10.66	10.66
1657	NYSE	AJG	Tue, Dec 15, 1998	11.13	11.13	10.92	10.94
1656	NYSE	AJG	Mon, Dec 14, 1998	11.41	11.41	11.13	11.14
1655	NYSE	AJG	Fri, Dec 11, 1998	11.27	11.47	11.25	11.47
1654	NYSE	AJG	Thu, Dec 10, 1998	11.22	11.34	11.22	11.28
1653	NYSE	AJG	Wed, Dec 9, 1998	11.22	11.31	11.16	11.25
1652	NYSE	AJG	Tue, Dec 8, 1998	11.25	11.25	11.09	11.16
1651	NYSE	AJG	Mon, Dec 7, 1998	11.22	11.23	11.20	11.23
1650	NYSE	AJG	Fri, Dec 4, 1998	11.09	11.27	11.08	11.27
1649	NYSE	AJG	Thu, Dec 3, 1998	11.03	11.08	11.02	11.06
1648	NYSE	AJG	Wed, Dec 2, 1998	11.41	11.41	11.14	11.22
1647	NYSE	AJG	Tue, Dec 1, 1998	11.53	11.53	11.25	11.34
1646	NYSE	AJG	Mon, Nov 30, 1998	11.53	11.69	11.47	11.59
1645	NYSE	AJG	Fri, Nov 27, 1998	11.50	11.55	11.45	11.53
1644	NYSE	AJG	Wed, Nov 25, 1998	11.38	11.56	11.31	11.47
1643	NYSE	AJG	Tue, Nov 24, 1998	11.19	11.34	11.16	11.33
1642	NYSE	AJG	Mon, Nov 23, 1998	11.48	11.48	11.19	11.19
1641	NYSE	AJG	Fri, Nov 20, 1998	11.28	11.45	11.28	11.45
1640	NYSE	AJG	Thu, Nov 19, 1998	11.41	11.44	11.36	11.41
1639	NYSE	AJG	Wed, Nov 18, 1998	11.28	11.48	11.28	11.47
1638	NYSE	AJG	Tue, Nov 17, 1998	11.17	11.25	10.95	11.25
1637	NYSE	AJG	Mon, Nov 16, 1998	11.50	11.52	11.22	11.23
1636	NYSE	AJG	Fri, Nov 13, 1998	11.36	11.55	11.36	11.44
1635	NYSE	AJG	Thu, Nov 12, 1998	11.36	11.48	11.31	11.36
1634	NYSE	AJG	Wed, Nov 11, 1998	11.27	11.30	11.25	11.30
1633	NYSE	AJG	Tue, Nov 10, 1998	11.19	11.31	11.13	11.28
1632	NYSE	AJG	Mon, Nov 9, 1998	10.88	11.23	10.88	11.23
1631	NYSE	AJG	Fri, Nov 6, 1998	10.81	10.86	10.75	10.83
1630	NYSE	AJG	Thu, Nov 5, 1998	10.84	10.98	10.80	10.86
1629	NYSE	AJG	Wed, Nov 4, 1998	10.66	10.97	10.66	10.88
1628	NYSE	AJG	Tue, Nov 3, 1998	10.64	10.75	10.59	10.69
1627	NYSE	AJG	Mon, Nov 2, 1998	10.59	10.66	10.56	10.64
1626	NYSE	AJG	Fri, Oct 30, 1998	10.56	10.66	10.55	10.59
1625	NYSE	AJG	Thu, Oct 29, 1998	10.64	10.66	10.50	10.56
1624	NYSE	AJG	Wed, Oct 28, 1998	10.61	10.64	10.59	10.64
1623	NYSE	AJG	Tue, Oct 27, 1998	10.61	10.66	10.48	10.61
1622	NYSE	AJG	Mon, Oct 26, 1998	10.69	10.73	10.55	10.55
1621	NYSE	AJG	Fri, Oct 23, 1998	10.73	11.05	10.63	10.63
1620	NYSE	AJG	Thu, Oct 22, 1998	10.28	10.80	10.25	10.73
1619	NYSE	AJG	Wed, Oct 21, 1998	9.83	10.22	9.83	10.08
1618	NYSE	AJG	Tue, Oct 20, 1998	9.78	10.15	9.78	9.86
1617	NYSE	AJG	Mon, Oct 19, 1998	10.00	10.03	9.66	9.72
1616	NYSE	AJG	Fri, Oct 16, 1998	10.00	10.25	9.92	9.94
1615	NYSE	AJG	Thu, Oct 15, 1998	9.06	10.00	8.94	10.00
1614	NYSE	AJG	Wed, Oct 14, 1998	9.28	9.28	8.72	9.11
1613	NYSE	AJG	Tue, Oct 13, 1998	9.34	9.38	9.14	9.34
1612	NYSE	AJG	Mon, Oct 12, 1998	9.33	9.38	9.33	9.34
1611	NYSE	AJG	Fri, Oct 9, 1998	9.45	9.47	9.33	9.39
1610	NYSE	AJG	Thu, Oct 8, 1998	9.55	9.61	9.36	9.52
1609	NYSE	AJG	Wed, Oct 7, 1998	9.56	9.61	9.56	9.61
1608	NYSE	AJG	Tue, Oct 6, 1998	9.84	9.84	9.41	9.55
1607	NYSE	AJG	Mon, Oct 5, 1998	9.99	10.00	9.81	9.84
1606	NYSE	AJG	Fri, Oct 2, 1998	10.03	10.06	10.00	10.02
1605	NYSE	AJG	Thu, Oct 1, 1998	10.13	10.13	9.97	9.98
1604	NYSE	AJG	Wed, Sep 30, 1998	10.09	10.31	10.09	10.31
1603	NYSE	AJG	Tue, Sep 29, 1998	10.44	10.44	10.00	10.09
1602	NYSE	AJG	Mon, Sep 28, 1998	10.38	10.51	10.30	10.44
1601	NYSE	AJG	Fri, Sep 25, 1998	10.44	10.59	10.41	10.53
1600	NYSE	AJG	Thu, Sep 24, 1998	10.78	10.78	10.41	10.50
1599	NYSE	AJG	Wed, Sep 23, 1998	10.28	10.84	10.27	10.77
1598	NYSE	AJG	Tue, Sep 22, 1998	10.13	10.34	10.13	10.34
1597	NYSE	AJG	Mon, Sep 21, 1998	10.06	10.09	9.86	10.09
1596	NYSE	AJG	Fri, Sep 18, 1998	9.94	10.25	9.92	10.06
1595	NYSE	AJG	Thu, Sep 17, 1998	9.98	9.98	9.83	9.84
1594	NYSE	AJG	Wed, Sep 16, 1998	9.88	9.98	9.88	9.98
1593	NYSE	AJG	Tue, Sep 15, 1998	9.94	9.95	9.91	9.92
1592	NYSE	AJG	Mon, Sep 14, 1998	9.98	10.00	9.97	10.00
1591	NYSE	AJG	Fri, Sep 11, 1998	9.64	9.98	9.64	9.98
1590	NYSE	AJG	Thu, Sep 10, 1998	9.67	9.70	9.63	9.64
1589	NYSE	AJG	Wed, Sep 9, 1998	9.94	9.94	9.72	9.73
1588	NYSE	AJG	Tue, Sep 8, 1998	9.66	9.94	9.66	9.94
1587	NYSE	AJG	Fri, Sep 4, 1998	9.53	9.66	9.52	9.61
1586	NYSE	AJG	Thu, Sep 3, 1998	9.56	9.63	9.50	9.58
1585	NYSE	AJG	Wed, Sep 2, 1998	9.75	9.81	9.69	9.70
1584	NYSE	AJG	Tue, Sep 1, 1998	9.22	9.56	9.16	9.55
1583	NYSE	AJG	Mon, Aug 31, 1998	9.25	9.31	9.23	9.25
1582	NYSE	AJG	Fri, Aug 28, 1998	9.28	9.31	9.25	9.30
1581	NYSE	AJG	Thu, Aug 27, 1998	9.53	9.58	9.23	9.28
1580	NYSE	AJG	Wed, Aug 26, 1998	9.91	9.91	9.59	9.59
1579	NYSE	AJG	Tue, Aug 25, 1998	9.72	9.97	9.72	9.89
1578	NYSE	AJG	Mon, Aug 24, 1998	9.55	9.61	9.52	9.58
1577	NYSE	AJG	Fri, Aug 21, 1998	9.34	9.52	9.28	9.52
1576	NYSE	AJG	Thu, Aug 20, 1998	9.36	9.39	9.34	9.34
1575	NYSE	AJG	Wed, Aug 19, 1998	9.94	9.94	9.34	9.34
1574	NYSE	AJG	Tue, Aug 18, 1998	9.78	9.98	9.78	9.88
1573	NYSE	AJG	Mon, Aug 17, 1998	9.59	9.84	9.59	9.77
1572	NYSE	AJG	Fri, Aug 14, 1998	9.63	9.72	9.53	9.55
1571	NYSE	AJG	Thu, Aug 13, 1998	9.84	9.88	9.55	9.59
1570	NYSE	AJG	Wed, Aug 12, 1998	9.77	9.98	9.77	9.89
1569	NYSE	AJG	Tue, Aug 11, 1998	9.81	9.81	9.56	9.73
1568	NYSE	AJG	Mon, Aug 10, 1998	9.89	9.91	9.88	9.88
1567	NYSE	AJG	Fri, Aug 7, 1998	9.95	9.98	9.86	9.88
1566	NYSE	AJG	Thu, Aug 6, 1998	9.72	9.98	9.72	9.97
1565	NYSE	AJG	Wed, Aug 5, 1998	9.50	9.73	9.50	9.73
1564	NYSE	AJG	Tue, Aug 4, 1998	9.78	9.83	9.47	9.47
1563	NYSE	AJG	Mon, Aug 3, 1998	9.80	10.06	9.78	9.80
1562	NYSE	AJG	Fri, Jul 31, 1998	10.08	10.08	9.75	9.80
1561	NYSE	AJG	Thu, Jul 30, 1998	10.14	10.25	10.00	10.08
1560	NYSE	AJG	Wed, Jul 29, 1998	10.09	10.19	10.06	10.08
1559	NYSE	AJG	Tue, Jul 28, 1998	10.47	10.47	9.98	10.05
1558	NYSE	AJG	Mon, Jul 27, 1998	10.56	10.56	10.38	10.47
1557	NYSE	AJG	Fri, Jul 24, 1998	10.63	10.63	10.50	10.50
1556	NYSE	AJG	Thu, Jul 23, 1998	10.91	10.91	10.67	10.69
1555	NYSE	AJG	Wed, Jul 22, 1998	11.09	11.13	10.97	10.97
1554	NYSE	AJG	Tue, Jul 21, 1998	11.11	11.13	11.00	11.09
1553	NYSE	AJG	Mon, Jul 20, 1998	11.28	11.45	11.16	11.20
1552	NYSE	AJG	Fri, Jul 17, 1998	11.34	11.38	11.33	11.38
1551	NYSE	AJG	Thu, Jul 16, 1998	11.28	11.36	11.28	11.34
1550	NYSE	AJG	Wed, Jul 15, 1998	11.31	11.31	11.27	11.31
1549	NYSE	AJG	Tue, Jul 14, 1998	11.31	11.38	11.28	11.34
1548	NYSE	AJG	Mon, Jul 13, 1998	11.03	11.25	11.03	11.25
1547	NYSE	AJG	Fri, Jul 10, 1998	11.13	11.13	10.97	11.08
1546	NYSE	AJG	Thu, Jul 9, 1998	10.97	11.13	10.97	11.13
1545	NYSE	AJG	Wed, Jul 8, 1998	10.88	11.02	10.84	11.02
1544	NYSE	AJG	Tue, Jul 7, 1998	10.97	10.97	10.81	10.89
1543	NYSE	AJG	Mon, Jul 6, 1998	11.06	11.09	11.00	11.02
1542	NYSE	AJG	Thu, Jul 2, 1998	11.19	11.19	11.06	11.09
1541	NYSE	AJG	Wed, Jul 1, 1998	10.97	11.19	10.97	11.13
1540	NYSE	AJG	Tue, Jun 30, 1998	11.16	11.28	11.16	11.19
1539	NYSE	AJG	Mon, Jun 29, 1998	11.42	11.42	11.06	11.13
1538	NYSE	AJG	Fri, Jun 26, 1998	11.36	11.42	11.23	11.41
1537	NYSE	AJG	Thu, Jun 25, 1998	11.34	11.48	11.34	11.41
1536	NYSE	AJG	Wed, Jun 24, 1998	11.25	11.42	11.23	11.38
1535	NYSE	AJG	Tue, Jun 23, 1998	10.88	11.22	10.88	11.20
1534	NYSE	AJG	Mon, Jun 22, 1998	10.61	10.86	10.61	10.86
1533	NYSE	AJG	Fri, Jun 19, 1998	10.72	10.72	10.56	10.58
1532	NYSE	AJG	Thu, Jun 18, 1998	10.88	10.88	10.78	10.81
1531	NYSE	AJG	Wed, Jun 17, 1998	10.66	10.92	10.66	10.84
1530	NYSE	AJG	Tue, Jun 16, 1998	10.67	10.69	10.63	10.67
1529	NYSE	AJG	Mon, Jun 15, 1998	10.69	10.69	10.55	10.69
1528	NYSE	AJG	Fri, Jun 12, 1998	10.53	10.72	10.52	10.70
1527	NYSE	AJG	Thu, Jun 11, 1998	10.77	10.77	10.50	10.50
1526	NYSE	AJG	Wed, Jun 10, 1998	10.91	11.00	10.77	10.77
1525	NYSE	AJG	Tue, Jun 9, 1998	11.16	11.16	10.88	10.97
1524	NYSE	AJG	Mon, Jun 8, 1998	11.16	11.23	11.13	11.13
1523	NYSE	AJG	Fri, Jun 5, 1998	11.22	11.22	11.09	11.09
1522	NYSE	AJG	Thu, Jun 4, 1998	11.09	11.23	11.09	11.22
1521	NYSE	AJG	Wed, Jun 3, 1998	11.23	11.23	11.09	11.09
1520	NYSE	AJG	Tue, Jun 2, 1998	11.00	11.06	10.97	11.02
1519	NYSE	AJG	Mon, Jun 1, 1998	10.81	11.08	10.81	11.02
1518	NYSE	AJG	Fri, May 29, 1998	10.61	10.92	10.61	10.78
1517	NYSE	AJG	Thu, May 28, 1998	10.50	10.59	10.47	10.59
1516	NYSE	AJG	Wed, May 27, 1998	10.69	10.69	10.53	10.53
1515	NYSE	AJG	Tue, May 26, 1998	10.56	10.81	10.56	10.75
1514	NYSE	AJG	Fri, May 22, 1998	10.59	10.59	10.53	10.55
1513	NYSE	AJG	Thu, May 21, 1998	10.63	10.69	10.61	10.66
1512	NYSE	AJG	Wed, May 20, 1998	10.69	10.70	10.69	10.69
1511	NYSE	AJG	Tue, May 19, 1998	10.50	10.70	10.48	10.70
1510	NYSE	AJG	Mon, May 18, 1998	10.64	10.64	10.50	10.50
1509	NYSE	AJG	Fri, May 15, 1998	10.56	10.66	10.56	10.58
1508	NYSE	AJG	Thu, May 14, 1998	10.67	10.72	10.53	10.56
1507	NYSE	AJG	Wed, May 13, 1998	10.69	10.73	10.64	10.73
1506	NYSE	AJG	Tue, May 12, 1998	10.91	10.97	10.75	10.75
1505	NYSE	AJG	Mon, May 11, 1998	11.00	11.00	10.81	10.94
1504	NYSE	AJG	Fri, May 8, 1998	10.77	11.00	10.77	10.81
1503	NYSE	AJG	Thu, May 7, 1998	10.63	10.75	10.50	10.72
1502	NYSE	AJG	Wed, May 6, 1998	10.84	10.84	10.63	10.63
1501	NYSE	AJG	Tue, May 5, 1998	10.95	10.97	10.78	10.78
1500	NYSE	AJG	Mon, May 4, 1998	10.95	10.98	10.92	10.95
1499	NYSE	AJG	Fri, May 1, 1998	10.97	11.03	10.84	10.92
1498	NYSE	AJG	Thu, Apr 30, 1998	11.03	11.06	10.97	10.97
1497	NYSE	AJG	Wed, Apr 29, 1998	11.00	11.00	10.97	11.00
1496	NYSE	AJG	Tue, Apr 28, 1998	10.88	11.00	10.88	10.98
1495	NYSE	AJG	Mon, Apr 27, 1998	11.28	11.28	10.88	10.91
1494	NYSE	AJG	Fri, Apr 24, 1998	11.25	11.38	11.19	11.34
1493	NYSE	AJG	Thu, Apr 23, 1998	11.50	11.50	11.30	11.31
1492	NYSE	AJG	Wed, Apr 22, 1998	11.56	11.59	11.25	11.39
1491	NYSE	AJG	Tue, Apr 21, 1998	11.53	11.63	11.44	11.50
1490	NYSE	AJG	Mon, Apr 20, 1998	11.44	11.63	11.44	11.55
1489	NYSE	AJG	Fri, Apr 17, 1998	11.19	11.45	11.19	11.42
1488	NYSE	AJG	Thu, Apr 16, 1998	11.28	11.28	11.17	11.22
1487	NYSE	AJG	Wed, Apr 15, 1998	11.52	11.59	11.31	11.31
1486	NYSE	AJG	Tue, Apr 14, 1998	11.06	11.64	11.06	11.58
1485	NYSE	AJG	Mon, Apr 13, 1998	11.16	11.19	10.98	11.00
1484	NYSE	AJG	Thu, Apr 9, 1998	11.03	11.17	11.00	11.17
1483	NYSE	AJG	Wed, Apr 8, 1998	10.98	11.08	10.95	11.03
1482	NYSE	AJG	Tue, Apr 7, 1998	11.19	11.19	10.97	10.98
1481	NYSE	AJG	Mon, Apr 6, 1998	11.13	11.22	11.03	11.19
1480	NYSE	AJG	Fri, Apr 3, 1998	11.09	11.22	11.09	11.14
1479	NYSE	AJG	Thu, Apr 2, 1998	10.97	11.11	10.97	11.11
1478	NYSE	AJG	Wed, Apr 1, 1998	10.88	10.97	10.69	10.94
1477	NYSE	AJG	Tue, Mar 31, 1998	10.64	11.03	10.64	10.83
1476	NYSE	AJG	Mon, Mar 30, 1998	11.09	11.16	10.66	10.83
1475	NYSE	AJG	Fri, Mar 27, 1998	11.13	11.25	11.06	11.09
1474	NYSE	AJG	Thu, Mar 26, 1998	11.28	11.28	11.13	11.23
1473	NYSE	AJG	Wed, Mar 25, 1998	11.34	11.53	11.27	11.31
1472	NYSE	AJG	Tue, Mar 24, 1998	11.09	11.36	11.09	11.34
1471	NYSE	AJG	Mon, Mar 23, 1998	10.97	11.25	10.91	11.14
1470	NYSE	AJG	Fri, Mar 20, 1998	10.84	11.13	10.80	11.06
1469	NYSE	AJG	Thu, Mar 19, 1998	10.75	11.02	10.75	10.94
1468	NYSE	AJG	Wed, Mar 18, 1998	10.56	10.91	10.50	10.75
1467	NYSE	AJG	Tue, Mar 17, 1998	10.75	10.75	10.56	10.56
1466	NYSE	AJG	Mon, Mar 16, 1998	10.63	10.78	10.59	10.73
1465	NYSE	AJG	Fri, Mar 13, 1998	10.67	10.73	10.66	10.72
1464	NYSE	AJG	Thu, Mar 12, 1998	10.73	10.73	10.59	10.64
1463	NYSE	AJG	Wed, Mar 11, 1998	10.72	10.80	10.66	10.80
1462	NYSE	AJG	Tue, Mar 10, 1998	10.63	10.73	10.61	10.66
1461	NYSE	AJG	Mon, Mar 9, 1998	10.58	10.73	10.56	10.66
1460	NYSE	AJG	Fri, Mar 6, 1998	10.38	10.72	10.38	10.61
1459	NYSE	AJG	Thu, Mar 5, 1998	10.50	10.75	10.50	10.55
1458	NYSE	AJG	Wed, Mar 4, 1998	10.50	10.75	10.50	10.64
1457	NYSE	AJG	Tue, Mar 3, 1998	10.03	10.50	10.03	10.50
1456	NYSE	AJG	Mon, Mar 2, 1998	10.38	10.50	10.06	10.17
1455	NYSE	AJG	Fri, Feb 27, 1998	10.14	10.38	10.14	10.33
1454	NYSE	AJG	Thu, Feb 26, 1998	10.13	10.16	9.94	10.14
1453	NYSE	AJG	Wed, Feb 25, 1998	9.94	10.38	9.94	10.13
1452	NYSE	AJG	Tue, Feb 24, 1998	9.73	9.94	9.70	9.92
1451	NYSE	AJG	Mon, Feb 23, 1998	9.66	9.73	9.53	9.70
1450	NYSE	AJG	Fri, Feb 20, 1998	9.50	9.66	9.38	9.59
1449	NYSE	AJG	Thu, Feb 19, 1998	9.84	9.84	9.44	9.44
1448	NYSE	AJG	Wed, Feb 18, 1998	9.75	9.86	9.75	9.84
1447	NYSE	AJG	Tue, Feb 17, 1998	9.86	9.88	9.75	9.80
1446	NYSE	AJG	Fri, Feb 13, 1998	9.80	9.88	9.69	9.86
1445	NYSE	AJG	Thu, Feb 12, 1998	9.84	9.88	9.75	9.80
1444	NYSE	AJG	Wed, Feb 11, 1998	9.80	9.84	9.69	9.78
1443	NYSE	AJG	Tue, Feb 10, 1998	9.88	9.88	9.75	9.78
1442	NYSE	AJG	Mon, Feb 9, 1998	9.73	9.88	9.67	9.88
1441	NYSE	AJG	Fri, Feb 6, 1998	9.84	9.84	9.63	9.63
1440	NYSE	AJG	Thu, Feb 5, 1998	9.86	9.86	9.72	9.78
1439	NYSE	AJG	Wed, Feb 4, 1998	9.78	9.88	9.67	9.72
1438	NYSE	AJG	Tue, Feb 3, 1998	9.58	9.88	9.58	9.80
1437	NYSE	AJG	Mon, Feb 2, 1998	9.31	9.59	9.31	9.58
1436	NYSE	AJG	Fri, Jan 30, 1998	9.20	9.34	9.20	9.25
1435	NYSE	AJG	Thu, Jan 29, 1998	9.23	9.30	9.19	9.20
1434	NYSE	AJG	Wed, Jan 28, 1998	9.23	9.36	9.16	9.28
1433	NYSE	AJG	Tue, Jan 27, 1998	8.95	9.25	8.95	9.22
1432	NYSE	AJG	Mon, Jan 26, 1998	9.13	9.16	8.92	8.97
1431	NYSE	AJG	Fri, Jan 23, 1998	8.98	9.23	8.98	9.19
1430	NYSE	AJG	Thu, Jan 22, 1998	8.69	8.98	8.69	8.92
1429	NYSE	AJG	Wed, Jan 21, 1998	8.73	8.84	8.69	8.75
1428	NYSE	AJG	Tue, Jan 20, 1998	8.48	8.75	8.45	8.73
1427	NYSE	AJG	Fri, Jan 16, 1998	8.50	8.50	8.43	8.48
1426	NYSE	AJG	Thu, Jan 15, 1998	8.55	8.56	8.39	8.44
1425	NYSE	AJG	Wed, Jan 14, 1998	8.53	8.61	8.50	8.50
1424	NYSE	AJG	Tue, Jan 13, 1998	8.45	8.55	8.41	8.53
1423	NYSE	AJG	Mon, Jan 12, 1998	8.45	8.48	8.39	8.44
1422	NYSE	AJG	Fri, Jan 9, 1998	8.44	8.58	8.44	8.47
1421	NYSE	AJG	Thu, Jan 8, 1998	8.56	8.56	8.41	8.45
1420	NYSE	AJG	Wed, Jan 7, 1998	8.58	8.59	8.56	8.56
1419	NYSE	AJG	Tue, Jan 6, 1998	8.59	8.66	8.56	8.58
1418	NYSE	AJG	Mon, Jan 5, 1998	8.55	8.63	8.50	8.61
1417	NYSE	AJG	Fri, Jan 2, 1998	8.64	8.67	8.53	8.55
1416	NYSE	AJG	Wed, Dec 31, 1997	8.69	8.70	8.61	8.61
1415	NYSE	AJG	Tue, Dec 30, 1997	8.66	8.72	8.66	8.70
1414	NYSE	AJG	Mon, Dec 29, 1997	8.69	8.69	8.63	8.64
1413	NYSE	AJG	Fri, Dec 26, 1997	8.75	8.75	8.69	8.73
1412	NYSE	AJG	Wed, Dec 24, 1997	8.78	8.84	8.73	8.75
1411	NYSE	AJG	Tue, Dec 23, 1997	8.70	8.78	8.59	8.75
1410	NYSE	AJG	Mon, Dec 22, 1997	8.83	8.88	8.64	8.64
1409	NYSE	AJG	Fri, Dec 19, 1997	8.81	8.84	8.78	8.84
1408	NYSE	AJG	Thu, Dec 18, 1997	9.00	9.00	8.97	8.97
1407	NYSE	AJG	Wed, Dec 17, 1997	8.97	9.00	8.97	8.98
1406	NYSE	AJG	Tue, Dec 16, 1997	8.95	8.98	8.94	8.97
1405	NYSE	AJG	Mon, Dec 15, 1997	8.92	9.00	8.88	8.92
1404	NYSE	AJG	Fri, Dec 12, 1997	8.88	9.00	8.78	9.00
1403	NYSE	AJG	Thu, Dec 11, 1997	8.95	9.00	8.78	8.84
1402	NYSE	AJG	Wed, Dec 10, 1997	8.94	8.95	8.89	8.94
1401	NYSE	AJG	Tue, Dec 9, 1997	8.92	8.94	8.84	8.92
1400	NYSE	AJG	Mon, Dec 8, 1997	8.91	8.95	8.89	8.91
1399	NYSE	AJG	Fri, Dec 5, 1997	9.00	9.00	8.89	8.91
1398	NYSE	AJG	Thu, Dec 4, 1997	8.97	9.00	8.91	9.00
1397	NYSE	AJG	Wed, Dec 3, 1997	9.00	9.00	8.94	8.97
1396	NYSE	AJG	Tue, Dec 2, 1997	9.00	9.02	8.98	9.00
1395	NYSE	AJG	Mon, Dec 1, 1997	8.94	9.00	8.91	9.00
1394	NYSE	AJG	Fri, Nov 28, 1997	8.88	8.94	8.86	8.94
1393	NYSE	AJG	Wed, Nov 26, 1997	8.86	8.88	8.81	8.88
1392	NYSE	AJG	Tue, Nov 25, 1997	8.83	8.88	8.78	8.81
1391	NYSE	AJG	Mon, Nov 24, 1997	8.86	8.86	8.83	8.84
1390	NYSE	AJG	Fri, Nov 21, 1997	8.84	8.88	8.78	8.83
1389	NYSE	AJG	Thu, Nov 20, 1997	8.81	8.91	8.78	8.78
1388	NYSE	AJG	Wed, Nov 19, 1997	8.83	8.84	8.78	8.81
1387	NYSE	AJG	Tue, Nov 18, 1997	8.94	8.94	8.80	8.86
1386	NYSE	AJG	Mon, Nov 17, 1997	8.75	8.94	8.75	8.94
1385	NYSE	AJG	Fri, Nov 14, 1997	8.80	8.80	8.70	8.73
1384	NYSE	AJG	Thu, Nov 13, 1997	8.66	8.84	8.64	8.80
1383	NYSE	AJG	Wed, Nov 12, 1997	8.91	8.97	8.66	8.66
1382	NYSE	AJG	Tue, Nov 11, 1997	9.06	9.20	8.88	8.94
1381	NYSE	AJG	Mon, Nov 10, 1997	9.02	9.03	8.95	9.00
1380	NYSE	AJG	Fri, Nov 7, 1997	9.00	9.00	8.88	8.89
1379	NYSE	AJG	Thu, Nov 6, 1997	9.13	9.13	9.00	9.02
1378	NYSE	AJG	Wed, Nov 5, 1997	9.06	9.11	9.00	9.09
1377	NYSE	AJG	Tue, Nov 4, 1997	9.06	9.13	8.91	9.03
1376	NYSE	AJG	Mon, Nov 3, 1997	8.81	9.23	8.81	9.13
1375	NYSE	AJG	Fri, Oct 31, 1997	8.80	8.81	8.73	8.75
1374	NYSE	AJG	Thu, Oct 30, 1997	8.78	8.88	8.78	8.88
1373	NYSE	AJG	Wed, Oct 29, 1997	8.89	8.97	8.78	8.84
1372	NYSE	AJG	Tue, Oct 28, 1997	8.77	8.86	8.69	8.86
1371	NYSE	AJG	Mon, Oct 27, 1997	8.98	8.98	8.81	8.83
1370	NYSE	AJG	Fri, Oct 24, 1997	8.78	8.92	8.78	8.92
1369	NYSE	AJG	Thu, Oct 23, 1997	9.20	9.20	8.81	8.84
1368	NYSE	AJG	Wed, Oct 22, 1997	9.31	9.31	9.20	9.27
1367	NYSE	AJG	Tue, Oct 21, 1997	9.38	9.55	9.38	9.38
1366	NYSE	AJG	Mon, Oct 20, 1997	9.19	9.36	9.19	9.36
1365	NYSE	AJG	Fri, Oct 17, 1997	9.34	9.38	9.19	9.20
1364	NYSE	AJG	Thu, Oct 16, 1997	9.50	9.55	9.42	9.45
1363	NYSE	AJG	Wed, Oct 15, 1997	9.56	9.56	9.48	9.50
1362	NYSE	AJG	Tue, Oct 14, 1997	9.48	9.56	9.48	9.56
1361	NYSE	AJG	Mon, Oct 13, 1997	9.47	9.50	9.44	9.48
1360	NYSE	AJG	Fri, Oct 10, 1997	9.50	9.50	9.44	9.47
1359	NYSE	AJG	Thu, Oct 9, 1997	9.48	9.50	9.45	9.48
1358	NYSE	AJG	Wed, Oct 8, 1997	9.52	9.56	9.47	9.53
1357	NYSE	AJG	Tue, Oct 7, 1997	9.44	9.56	9.44	9.48
1356	NYSE	AJG	Mon, Oct 6, 1997	9.28	9.41	9.22	9.38
1355	NYSE	AJG	Fri, Oct 3, 1997	9.27	9.31	9.25	9.25
1354	NYSE	AJG	Thu, Oct 2, 1997	9.20	9.23	9.19	9.20
1353	NYSE	AJG	Wed, Oct 1, 1997	9.30	9.38	9.11	9.20
1352	NYSE	AJG	Tue, Sep 30, 1997	9.23	9.31	9.23	9.31
1351	NYSE	AJG	Mon, Sep 29, 1997	9.16	9.28	9.16	9.27
1350	NYSE	AJG	Fri, Sep 26, 1997	9.22	9.25	9.19	9.19
1349	NYSE	AJG	Thu, Sep 25, 1997	9.22	9.23	9.20	9.23
1348	NYSE	AJG	Wed, Sep 24, 1997	9.16	9.19	9.06	9.19
1347	NYSE	AJG	Tue, Sep 23, 1997	9.06	9.22	9.05	9.22
1346	NYSE	AJG	Mon, Sep 22, 1997	9.19	9.23	9.00	9.00
1345	NYSE	AJG	Fri, Sep 19, 1997	9.03	9.20	9.03	9.20
1344	NYSE	AJG	Thu, Sep 18, 1997	9.25	9.31	9.14	9.16
1343	NYSE	AJG	Wed, Sep 17, 1997	9.36	9.41	9.20	9.20
1342	NYSE	AJG	Tue, Sep 16, 1997	9.25	9.38	9.22	9.36
1341	NYSE	AJG	Mon, Sep 15, 1997	9.20	9.25	9.20	9.20
1340	NYSE	AJG	Fri, Sep 12, 1997	9.28	9.34	9.19	9.20
1339	NYSE	AJG	Thu, Sep 11, 1997	9.22	9.25	9.22	9.22
1338	NYSE	AJG	Wed, Sep 10, 1997	9.14	9.22	9.14	9.17
1337	NYSE	AJG	Tue, Sep 9, 1997	9.03	9.19	9.03	9.14
1336	NYSE	AJG	Mon, Sep 8, 1997	8.98	9.05	8.98	9.03
1335	NYSE	AJG	Fri, Sep 5, 1997	9.06	9.06	8.98	9.00
1334	NYSE	AJG	Thu, Sep 4, 1997	9.00	9.05	8.95	8.95
1333	NYSE	AJG	Wed, Sep 3, 1997	9.08	9.08	8.95	8.98
1332	NYSE	AJG	Tue, Sep 2, 1997	8.75	9.06	8.75	9.06
1331	NYSE	AJG	Fri, Aug 29, 1997	8.98	8.98	8.89	8.94
1330	NYSE	AJG	Thu, Aug 28, 1997	9.00	9.03	8.88	8.92
1329	NYSE	AJG	Wed, Aug 27, 1997	9.00	9.06	8.95	9.06
1328	NYSE	AJG	Tue, Aug 26, 1997	9.00	9.06	8.97	8.97
1327	NYSE	AJG	Mon, Aug 25, 1997	9.00	9.00	8.94	9.00
1326	NYSE	AJG	Fri, Aug 22, 1997	9.09	9.09	8.97	9.00
1325	NYSE	AJG	Thu, Aug 21, 1997	9.03	9.13	9.03	9.11
1324	NYSE	AJG	Wed, Aug 20, 1997	9.17	9.19	9.09	9.09
1323	NYSE	AJG	Tue, Aug 19, 1997	9.23	9.23	9.13	9.16
1322	NYSE	AJG	Mon, Aug 18, 1997	9.06	9.17	9.06	9.17
1321	NYSE	AJG	Fri, Aug 15, 1997	9.08	9.13	9.02	9.06
1320	NYSE	AJG	Thu, Aug 14, 1997	8.98	9.13	8.95	9.08
1319	NYSE	AJG	Wed, Aug 13, 1997	8.91	9.06	8.91	8.98
1318	NYSE	AJG	Tue, Aug 12, 1997	8.66	8.91	8.66	8.88
1317	NYSE	AJG	Mon, Aug 11, 1997	8.63	8.73	8.56	8.69
1316	NYSE	AJG	Fri, Aug 8, 1997	8.88	8.88	8.56	8.69
1315	NYSE	AJG	Thu, Aug 7, 1997	8.88	8.92	8.84	8.91
1314	NYSE	AJG	Wed, Aug 6, 1997	8.91	8.92	8.83	8.88
1313	NYSE	AJG	Tue, Aug 5, 1997	8.92	8.97	8.89	8.91
1312	NYSE	AJG	Mon, Aug 4, 1997	8.94	8.97	8.84	8.92
1311	NYSE	AJG	Fri, Aug 1, 1997	9.03	9.06	8.88	8.98
1310	NYSE	AJG	Thu, Jul 31, 1997	9.00	9.09	8.98	9.06
1309	NYSE	AJG	Wed, Jul 30, 1997	9.06	9.06	8.94	8.97
1308	NYSE	AJG	Tue, Jul 29, 1997	9.00	9.09	8.91	9.06
1307	NYSE	AJG	Mon, Jul 28, 1997	9.19	9.19	9.06	9.06
1306	NYSE	AJG	Fri, Jul 25, 1997	9.23	9.23	9.14	9.16
1305	NYSE	AJG	Thu, Jul 24, 1997	9.16	9.19	9.16	9.17
1304	NYSE	AJG	Wed, Jul 23, 1997	9.13	9.19	9.00	9.19
1303	NYSE	AJG	Tue, Jul 22, 1997	9.13	9.13	9.11	9.11
1302	NYSE	AJG	Mon, Jul 21, 1997	9.22	9.22	9.11	9.11
1301	NYSE	AJG	Fri, Jul 18, 1997	9.31	9.31	9.13	9.19
1300	NYSE	AJG	Thu, Jul 17, 1997	9.14	9.38	9.14	9.38
1299	NYSE	AJG	Wed, Jul 16, 1997	9.31	9.38	9.13	9.19
1298	NYSE	AJG	Tue, Jul 15, 1997	8.66	9.30	8.66	9.28
1297	NYSE	AJG	Mon, Jul 14, 1997	9.03	9.03	8.84	8.84
1296	NYSE	AJG	Fri, Jul 11, 1997	9.09	9.13	9.00	9.00
1295	NYSE	AJG	Thu, Jul 10, 1997	9.09	9.13	9.06	9.06
1294	NYSE	AJG	Wed, Jul 9, 1997	9.16	9.19	9.09	9.13
1293	NYSE	AJG	Tue, Jul 8, 1997	9.00	9.13	8.88	9.13
1292	NYSE	AJG	Mon, Jul 7, 1997	8.94	9.03	8.94	9.00
1291	NYSE	AJG	Thu, Jul 3, 1997	8.94	8.95	8.91	8.94
1290	NYSE	AJG	Wed, Jul 2, 1997	8.88	8.91	8.75	8.81
1289	NYSE	AJG	Tue, Jul 1, 1997	9.31	9.31	8.89	8.94
1288	NYSE	AJG	Mon, Jun 30, 1997	8.81	9.44	8.72	9.44
1287	NYSE	AJG	Fri, Jun 27, 1997	8.80	8.83	8.75	8.83
1286	NYSE	AJG	Thu, Jun 26, 1997	8.66	8.88	8.66	8.86
1285	NYSE	AJG	Wed, Jun 25, 1997	8.72	8.78	8.72	8.75
1284	NYSE	AJG	Tue, Jun 24, 1997	8.66	8.78	8.66	8.69
1283	NYSE	AJG	Mon, Jun 23, 1997	8.66	8.66	8.53	8.66
1282	NYSE	AJG	Fri, Jun 20, 1997	8.69	8.72	8.53	8.69
1281	NYSE	AJG	Thu, Jun 19, 1997	8.69	8.72	8.59	8.69
1280	NYSE	AJG	Wed, Jun 18, 1997	8.63	8.72	8.59	8.69
1279	NYSE	AJG	Tue, Jun 17, 1997	8.50	8.75	8.50	8.66
1278	NYSE	AJG	Mon, Jun 16, 1997	8.31	8.63	8.31	8.50
1277	NYSE	AJG	Fri, Jun 13, 1997	8.09	8.25	8.09	8.25
1276	NYSE	AJG	Thu, Jun 12, 1997	7.94	8.06	7.94	8.06
1275	NYSE	AJG	Wed, Jun 11, 1997	7.88	7.94	7.81	7.84
1274	NYSE	AJG	Tue, Jun 10, 1997	7.91	7.91	7.84	7.84
1273	NYSE	AJG	Mon, Jun 9, 1997	7.88	7.91	7.81	7.88
1272	NYSE	AJG	Fri, Jun 6, 1997	7.84	7.88	7.84	7.88
1271	NYSE	AJG	Thu, Jun 5, 1997	7.88	7.88	7.81	7.84
1270	NYSE	AJG	Wed, Jun 4, 1997	7.97	8.00	7.88	7.91
1269	NYSE	AJG	Tue, Jun 3, 1997	7.94	7.97	7.94	7.94
1268	NYSE	AJG	Mon, Jun 2, 1997	7.94	7.94	7.91	7.94
1267	NYSE	AJG	Fri, May 30, 1997	7.94	7.94	7.94	7.94
1266	NYSE	AJG	Thu, May 29, 1997	7.97	7.97	7.81	7.94
1265	NYSE	AJG	Wed, May 28, 1997	7.91	8.00	7.91	8.00
1264	NYSE	AJG	Tue, May 27, 1997	7.94	7.97	7.94	7.97
1263	NYSE	AJG	Fri, May 23, 1997	7.94	7.97	7.94	7.97
1262	NYSE	AJG	Thu, May 22, 1997	7.97	8.00	7.94	7.97
1261	NYSE	AJG	Wed, May 21, 1997	7.84	7.97	7.84	7.97
1260	NYSE	AJG	Tue, May 20, 1997	7.91	7.91	7.88	7.88
1259	NYSE	AJG	Mon, May 19, 1997	7.91	7.94	7.88	7.91
1258	NYSE	AJG	Fri, May 16, 1997	7.91	7.97	7.88	7.94
1257	NYSE	AJG	Thu, May 15, 1997	7.91	7.91	7.88	7.88
1256	NYSE	AJG	Wed, May 14, 1997	7.94	7.94	7.84	7.84
1255	NYSE	AJG	Tue, May 13, 1997	7.75	7.97	7.72	7.94
1254	NYSE	AJG	Mon, May 12, 1997	7.69	7.78	7.66	7.75
1253	NYSE	AJG	Fri, May 9, 1997	7.66	7.72	7.66	7.72
1252	NYSE	AJG	Thu, May 8, 1997	7.66	7.66	7.59	7.63
1251	NYSE	AJG	Wed, May 7, 1997	7.72	7.72	7.63	7.66
1250	NYSE	AJG	Tue, May 6, 1997	7.78	7.78	7.66	7.69
1249	NYSE	AJG	Mon, May 5, 1997	7.75	7.88	7.75	7.81
1248	NYSE	AJG	Fri, May 2, 1997	7.72	7.75	7.66	7.75
1247	NYSE	AJG	Thu, May 1, 1997	7.88	7.91	7.72	7.72
1246	NYSE	AJG	Wed, Apr 30, 1997	7.84	7.88	7.81	7.81
1245	NYSE	AJG	Tue, Apr 29, 1997	7.78	7.88	7.78	7.88
1244	NYSE	AJG	Mon, Apr 28, 1997	7.78	7.81	7.78	7.78
1243	NYSE	AJG	Fri, Apr 25, 1997	7.84	7.88	7.84	7.88
1242	NYSE	AJG	Thu, Apr 24, 1997	7.94	7.94	7.84	7.88
1241	NYSE	AJG	Wed, Apr 23, 1997	7.94	7.94	7.91	7.94
1240	NYSE	AJG	Tue, Apr 22, 1997	7.94	7.97	7.88	7.97
1239	NYSE	AJG	Mon, Apr 21, 1997	8.03	8.03	7.88	7.88
1238	NYSE	AJG	Fri, Apr 18, 1997	8.03	8.03	8.00	8.00
1237	NYSE	AJG	Thu, Apr 17, 1997	8.09	8.09	8.00	8.03
1236	NYSE	AJG	Wed, Apr 16, 1997	8.03	8.06	8.00	8.06
1235	NYSE	AJG	Tue, Apr 15, 1997	8.03	8.09	8.00	8.03
1234	NYSE	AJG	Mon, Apr 14, 1997	8.06	8.09	8.00	8.09
1233	NYSE	AJG	Fri, Apr 11, 1997	8.00	8.09	7.97	8.06
1232	NYSE	AJG	Thu, Apr 10, 1997	8.03	8.06	8.03	8.06
1231	NYSE	AJG	Wed, Apr 9, 1997	7.97	8.09	7.97	8.06
1230	NYSE	AJG	Tue, Apr 8, 1997	7.88	8.03	7.88	8.03
1229	NYSE	AJG	Mon, Apr 7, 1997	7.94	7.94	7.88	7.91
1228	NYSE	AJG	Fri, Apr 4, 1997	7.94	7.97	7.94	7.97
1227	NYSE	AJG	Thu, Apr 3, 1997	8.00	8.00	7.94	8.00
1226	NYSE	AJG	Wed, Apr 2, 1997	8.06	8.06	7.91	8.00
1225	NYSE	AJG	Tue, Apr 1, 1997	8.19	8.19	8.09	8.13
1224	NYSE	AJG	Mon, Mar 31, 1997	8.19	8.22	8.16	8.22
1223	NYSE	AJG	Thu, Mar 27, 1997	8.19	8.22	8.16	8.19
1222	NYSE	AJG	Wed, Mar 26, 1997	7.97	8.13	7.97	8.13
1221	NYSE	AJG	Tue, Mar 25, 1997	8.00	8.09	8.00	8.06
1220	NYSE	AJG	Mon, Mar 24, 1997	8.00	8.03	8.00	8.00
1219	NYSE	AJG	Fri, Mar 21, 1997	8.00	8.00	7.94	7.97
1218	NYSE	AJG	Thu, Mar 20, 1997	7.97	8.00	7.97	7.97
1217	NYSE	AJG	Wed, Mar 19, 1997	8.16	8.16	7.91	8.00
1216	NYSE	AJG	Tue, Mar 18, 1997	8.22	8.22	8.16	8.19
1215	NYSE	AJG	Mon, Mar 17, 1997	8.16	8.19	8.13	8.16
1214	NYSE	AJG	Fri, Mar 14, 1997	8.25	8.28	8.19	8.22
1213	NYSE	AJG	Thu, Mar 13, 1997	8.25	8.34	8.25	8.25
1212	NYSE	AJG	Wed, Mar 12, 1997	7.97	8.38	7.97	8.25
1211	NYSE	AJG	Tue, Mar 11, 1997	8.00	8.00	7.94	7.97
1210	NYSE	AJG	Mon, Mar 10, 1997	8.00	8.00	7.97	8.00
1209	NYSE	AJG	Fri, Mar 7, 1997	7.91	8.00	7.91	7.97
1208	NYSE	AJG	Thu, Mar 6, 1997	7.94	7.94	7.88	7.88
1207	NYSE	AJG	Wed, Mar 5, 1997	7.72	7.91	7.72	7.91
1206	NYSE	AJG	Tue, Mar 4, 1997	7.69	7.72	7.69	7.72
1205	NYSE	AJG	Mon, Mar 3, 1997	7.69	7.72	7.69	7.72
1204	NYSE	AJG	Fri, Feb 28, 1997	7.66	7.75	7.66	7.69
1203	NYSE	AJG	Thu, Feb 27, 1997	7.72	7.75	7.69	7.72
1202	NYSE	AJG	Wed, Feb 26, 1997	7.66	7.72	7.66	7.72
1201	NYSE	AJG	Tue, Feb 25, 1997	7.72	7.72	7.66	7.66
1200	NYSE	AJG	Mon, Feb 24, 1997	7.69	7.75	7.69	7.75
1199	NYSE	AJG	Fri, Feb 21, 1997	7.59	7.72	7.59	7.69
1198	NYSE	AJG	Thu, Feb 20, 1997	7.69	7.69	7.59	7.59
1197	NYSE	AJG	Wed, Feb 19, 1997	7.72	7.72	7.69	7.69
1196	NYSE	AJG	Tue, Feb 18, 1997	7.75	7.75	7.69	7.72
1195	NYSE	AJG	Fri, Feb 14, 1997	7.78	7.78	7.69	7.75
1194	NYSE	AJG	Thu, Feb 13, 1997	7.81	7.81	7.75	7.75
1193	NYSE	AJG	Wed, Feb 12, 1997	7.84	7.88	7.81	7.81
1192	NYSE	AJG	Tue, Feb 11, 1997	7.75	7.81	7.69	7.78
1191	NYSE	AJG	Mon, Feb 10, 1997	7.66	7.75	7.63	7.69
1190	NYSE	AJG	Fri, Feb 7, 1997	7.75	7.78	7.63	7.66
1189	NYSE	AJG	Thu, Feb 6, 1997	7.69	7.75	7.69	7.75
1188	NYSE	AJG	Wed, Feb 5, 1997	7.63	7.69	7.59	7.66
1187	NYSE	AJG	Tue, Feb 4, 1997	7.59	7.63	7.59	7.63
1186	NYSE	AJG	Mon, Feb 3, 1997	7.53	7.59	7.53	7.59
1185	NYSE	AJG	Fri, Jan 31, 1997	7.59	7.59	7.50	7.53
1184	NYSE	AJG	Thu, Jan 30, 1997	7.56	7.56	7.50	7.53
1183	NYSE	AJG	Wed, Jan 29, 1997	7.50	7.53	7.50	7.50
1182	NYSE	AJG	Tue, Jan 28, 1997	7.50	7.53	7.50	7.53
1181	NYSE	AJG	Mon, Jan 27, 1997	7.56	7.56	7.50	7.50
1180	NYSE	AJG	Fri, Jan 24, 1997	7.50	7.56	7.50	7.56
1179	NYSE	AJG	Thu, Jan 23, 1997	7.50	7.53	7.50	7.50
1178	NYSE	AJG	Wed, Jan 22, 1997	7.53	7.56	7.47	7.47
1177	NYSE	AJG	Tue, Jan 21, 1997	7.50	7.53	7.50	7.53
1176	NYSE	AJG	Mon, Jan 20, 1997	7.53	7.56	7.50	7.50
1175	NYSE	AJG	Fri, Jan 17, 1997	7.50	7.59	7.50	7.56
1174	NYSE	AJG	Thu, Jan 16, 1997	7.59	7.63	7.53	7.56
1173	NYSE	AJG	Wed, Jan 15, 1997	7.59	7.63	7.56	7.59
1172	NYSE	AJG	Tue, Jan 14, 1997	7.53	7.59	7.53	7.59
1171	NYSE	AJG	Mon, Jan 13, 1997	7.50	7.59	7.50	7.53
1170	NYSE	AJG	Fri, Jan 10, 1997	7.44	7.50	7.44	7.50
1169	NYSE	AJG	Thu, Jan 9, 1997	7.50	7.50	7.47	7.47
1168	NYSE	AJG	Wed, Jan 8, 1997	7.50	7.53	7.50	7.50
1167	NYSE	AJG	Tue, Jan 7, 1997	7.47	7.50	7.47	7.50
1166	NYSE	AJG	Mon, Jan 6, 1997	7.59	7.59	7.44	7.50
1165	NYSE	AJG	Fri, Jan 3, 1997	7.53	7.63	7.53	7.56
1164	NYSE	AJG	Thu, Jan 2, 1997	7.72	7.72	7.44	7.50
1163	NYSE	AJG	Tue, Dec 31, 1996	7.81	7.84	7.72	7.75
1162	NYSE	AJG	Mon, Dec 30, 1996	7.84	7.84	7.84	7.84
1161	NYSE	AJG	Fri, Dec 27, 1996	7.66	7.81	7.66	7.78
1160	NYSE	AJG	Thu, Dec 26, 1996	7.75	7.81	7.75	7.81
1159	NYSE	AJG	Tue, Dec 24, 1996	7.78	7.81	7.78	7.78
1158	NYSE	AJG	Mon, Dec 23, 1996	7.75	7.81	7.75	7.81
1157	NYSE	AJG	Fri, Dec 20, 1996	7.81	7.84	7.75	7.78
1156	NYSE	AJG	Thu, Dec 19, 1996	7.69	7.81	7.66	7.75
1155	NYSE	AJG	Wed, Dec 18, 1996	7.50	7.72	7.47	7.72
1154	NYSE	AJG	Tue, Dec 17, 1996	7.50	7.53	7.50	7.50
1153	NYSE	AJG	Mon, Dec 16, 1996	7.50	7.53	7.47	7.53
1152	NYSE	AJG	Fri, Dec 13, 1996	7.50	7.50	7.47	7.50
1151	NYSE	AJG	Thu, Dec 12, 1996	7.47	7.50	7.44	7.47
1150	NYSE	AJG	Wed, Dec 11, 1996	7.47	7.50	7.41	7.47
1149	NYSE	AJG	Tue, Dec 10, 1996	7.50	7.53	7.50	7.50
1148	NYSE	AJG	Mon, Dec 9, 1996	7.50	7.50	7.48	7.50
1147	NYSE	AJG	Fri, Dec 6, 1996	7.47	7.50	7.44	7.47
1146	NYSE	AJG	Thu, Dec 5, 1996	7.47	7.53	7.47	7.50
1145	NYSE	AJG	Wed, Dec 4, 1996	7.47	7.50	7.41	7.47
1144	NYSE	AJG	Tue, Dec 3, 1996	7.56	7.59	7.34	7.44
1143	NYSE	AJG	Mon, Dec 2, 1996	7.63	7.69	7.53	7.56
1142	NYSE	AJG	Fri, Nov 29, 1996	7.63	7.69	7.63	7.69
1141	NYSE	AJG	Wed, Nov 27, 1996	7.88	7.88	7.56	7.66
1140	NYSE	AJG	Tue, Nov 26, 1996	7.88	7.97	7.81	7.84
1139	NYSE	AJG	Mon, Nov 25, 1996	7.91	7.94	7.91	7.91
1138	NYSE	AJG	Fri, Nov 22, 1996	7.84	7.84	7.84	7.84
1137	NYSE	AJG	Thu, Nov 21, 1996	7.69	7.81	7.69	7.81
1136	NYSE	AJG	Wed, Nov 20, 1996	7.72	7.72	7.66	7.69
1135	NYSE	AJG	Tue, Nov 19, 1996	7.69	7.72	7.69	7.72
1134	NYSE	AJG	Mon, Nov 18, 1996	7.53	7.69	7.53	7.69
1133	NYSE	AJG	Fri, Nov 15, 1996	7.56	7.59	7.53	7.53
1132	NYSE	AJG	Thu, Nov 14, 1996	7.50	7.59	7.50	7.59
1131	NYSE	AJG	Wed, Nov 13, 1996	7.50	7.50	7.41	7.50
1130	NYSE	AJG	Tue, Nov 12, 1996	7.50	7.50	7.44	7.50
1129	NYSE	AJG	Mon, Nov 11, 1996	7.47	7.50	7.44	7.44
1128	NYSE	AJG	Fri, Nov 8, 1996	7.38	7.47	7.38	7.47
1127	NYSE	AJG	Thu, Nov 7, 1996	7.34	7.41	7.34	7.38
1126	NYSE	AJG	Wed, Nov 6, 1996	7.31	7.38	7.31	7.38
1125	NYSE	AJG	Tue, Nov 5, 1996	7.41	7.50	7.31	7.31
1124	NYSE	AJG	Mon, Nov 4, 1996	7.34	7.38	7.34	7.38
1123	NYSE	AJG	Fri, Nov 1, 1996	7.31	7.38	7.31	7.38
1122	NYSE	AJG	Thu, Oct 31, 1996	7.31	7.34	7.28	7.34
1121	NYSE	AJG	Wed, Oct 30, 1996	7.38	7.38	7.34	7.34
1120	NYSE	AJG	Tue, Oct 29, 1996	7.31	7.38	7.31	7.34
1119	NYSE	AJG	Mon, Oct 28, 1996	7.31	7.38	7.31	7.38
1118	NYSE	AJG	Fri, Oct 25, 1996	7.38	7.38	7.31	7.38
1117	NYSE	AJG	Thu, Oct 24, 1996	7.38	7.38	7.31	7.34
1116	NYSE	AJG	Wed, Oct 23, 1996	7.44	7.44	7.34	7.41
1115	NYSE	AJG	Tue, Oct 22, 1996	7.56	7.56	7.41	7.44
1114	NYSE	AJG	Mon, Oct 21, 1996	7.69	7.69	7.59	7.66
1113	NYSE	AJG	Fri, Oct 18, 1996	7.72	7.72	7.66	7.66
1112	NYSE	AJG	Thu, Oct 17, 1996	7.66	7.72	7.66	7.66
1111	NYSE	AJG	Wed, Oct 16, 1996	7.91	7.94	7.63	7.69
1110	NYSE	AJG	Tue, Oct 15, 1996	8.50	8.50	8.03	8.03
1109	NYSE	AJG	Mon, Oct 14, 1996	8.41	8.44	8.41	8.44
1108	NYSE	AJG	Fri, Oct 11, 1996	8.41	8.41	8.38	8.41
1107	NYSE	AJG	Thu, Oct 10, 1996	8.41	8.41	8.38	8.38
1106	NYSE	AJG	Wed, Oct 9, 1996	8.59	8.59	8.44	8.44
1105	NYSE	AJG	Tue, Oct 8, 1996	8.56	8.63	8.56	8.59
1104	NYSE	AJG	Mon, Oct 7, 1996	8.59	8.63	8.56	8.56
1103	NYSE	AJG	Fri, Oct 4, 1996	8.56	8.59	8.53	8.59
1102	NYSE	AJG	Thu, Oct 3, 1996	8.56	8.56	8.50	8.50
1101	NYSE	AJG	Wed, Oct 2, 1996	8.53	8.56	8.53	8.56
1100	NYSE	AJG	Tue, Oct 1, 1996	8.63	8.63	8.53	8.53
1099	NYSE	AJG	Mon, Sep 30, 1996	8.63	8.63	8.56	8.59
1098	NYSE	AJG	Fri, Sep 27, 1996	8.69	8.69	8.63	8.63
1097	NYSE	AJG	Thu, Sep 26, 1996	8.53	8.72	8.53	8.66
1096	NYSE	AJG	Wed, Sep 25, 1996	8.53	8.53	8.50	8.50
1095	NYSE	AJG	Tue, Sep 24, 1996	8.50	8.56	8.50	8.53
1094	NYSE	AJG	Mon, Sep 23, 1996	8.44	8.50	8.44	8.50
1093	NYSE	AJG	Fri, Sep 20, 1996	8.44	8.48	8.44	8.44
1092	NYSE	AJG	Thu, Sep 19, 1996	8.44	8.47	8.44	8.44
1091	NYSE	AJG	Wed, Sep 18, 1996	8.44	8.50	8.44	8.44
1090	NYSE	AJG	Tue, Sep 17, 1996	8.53	8.53	8.47	8.47
1089	NYSE	AJG	Mon, Sep 16, 1996	8.56	8.56	8.53	8.53
1088	NYSE	AJG	Fri, Sep 13, 1996	8.63	8.69	8.56	8.56
1087	NYSE	AJG	Thu, Sep 12, 1996	8.69	8.69	8.66	8.66
1086	NYSE	AJG	Wed, Sep 11, 1996	8.66	8.72	8.63	8.72
1085	NYSE	AJG	Tue, Sep 10, 1996	8.69	8.75	8.63	8.66
1084	NYSE	AJG	Mon, Sep 9, 1996	8.63	8.75	8.63	8.69
1083	NYSE	AJG	Fri, Sep 6, 1996	8.55	8.63	8.47	8.59
1082	NYSE	AJG	Thu, Sep 5, 1996	8.50	8.56	8.50	8.50
1081	NYSE	AJG	Wed, Sep 4, 1996	8.44	8.44	8.41	8.44
1080	NYSE	AJG	Tue, Sep 3, 1996	8.44	8.44	8.41	8.44
1079	NYSE	AJG	Fri, Aug 30, 1996	8.50	8.50	8.44	8.50
1078	NYSE	AJG	Thu, Aug 29, 1996	8.50	8.56	8.50	8.53
1077	NYSE	AJG	Wed, Aug 28, 1996	8.44	8.50	8.44	8.50
1076	NYSE	AJG	Tue, Aug 27, 1996	8.28	8.41	8.28	8.38
1075	NYSE	AJG	Mon, Aug 26, 1996	8.19	8.22	8.09	8.22
1074	NYSE	AJG	Fri, Aug 23, 1996	8.22	8.25	8.22	8.22
1073	NYSE	AJG	Thu, Aug 22, 1996	8.06	8.22	8.06	8.22
1072	NYSE	AJG	Wed, Aug 21, 1996	8.03	8.06	8.03	8.06
1071	NYSE	AJG	Tue, Aug 20, 1996	8.03	8.03	8.00	8.00
1070	NYSE	AJG	Mon, Aug 19, 1996	8.03	8.03	8.00	8.03
1069	NYSE	AJG	Fri, Aug 16, 1996	8.03	8.06	8.03	8.03
1068	NYSE	AJG	Thu, Aug 15, 1996	8.03	8.06	8.03	8.06
1067	NYSE	AJG	Wed, Aug 14, 1996	8.00	8.00	8.00	8.00
1066	NYSE	AJG	Tue, Aug 13, 1996	8.03	8.03	7.97	7.97
1065	NYSE	AJG	Mon, Aug 12, 1996	8.03	8.06	8.03	8.03
1064	NYSE	AJG	Fri, Aug 9, 1996	8.00	8.06	8.00	8.00
1063	NYSE	AJG	Thu, Aug 8, 1996	8.00	8.08	8.00	8.03
1062	NYSE	AJG	Wed, Aug 7, 1996	8.03	8.09	8.00	8.03
1061	NYSE	AJG	Tue, Aug 6, 1996	7.94	7.97	7.91	7.97
1060	NYSE	AJG	Mon, Aug 5, 1996	7.91	7.94	7.91	7.91
1059	NYSE	AJG	Fri, Aug 2, 1996	7.94	7.94	7.88	7.91
1058	NYSE	AJG	Thu, Aug 1, 1996	7.91	7.94	7.88	7.94
1057	NYSE	AJG	Wed, Jul 31, 1996	7.91	7.94	7.88	7.88
1056	NYSE	AJG	Tue, Jul 30, 1996	7.94	7.94	7.88	7.91
1055	NYSE	AJG	Mon, Jul 29, 1996	7.94	7.94	7.88	7.94
1054	NYSE	AJG	Fri, Jul 26, 1996	7.91	7.94	7.91	7.94
1053	NYSE	AJG	Thu, Jul 25, 1996	7.91	7.91	7.88	7.91
1052	NYSE	AJG	Wed, Jul 24, 1996	7.91	7.94	7.91	7.94
1051	NYSE	AJG	Tue, Jul 23, 1996	7.91	7.91	7.91	7.91
1050	NYSE	AJG	Mon, Jul 22, 1996	7.94	8.00	7.91	7.94
1049	NYSE	AJG	Fri, Jul 19, 1996	7.97	8.03	7.97	8.00
1048	NYSE	AJG	Thu, Jul 18, 1996	8.09	8.09	7.97	7.97
1047	NYSE	AJG	Wed, Jul 17, 1996	7.97	8.03	7.94	8.03
1046	NYSE	AJG	Tue, Jul 16, 1996	7.97	7.97	7.94	7.97
1045	NYSE	AJG	Mon, Jul 15, 1996	7.94	7.97	7.94	7.94
1044	NYSE	AJG	Fri, Jul 12, 1996	7.91	7.97	7.91	7.97
1043	NYSE	AJG	Thu, Jul 11, 1996	7.97	8.00	7.94	7.94
1042	NYSE	AJG	Wed, Jul 10, 1996	7.97	8.00	7.94	7.97
1041	NYSE	AJG	Tue, Jul 9, 1996	7.97	8.00	7.94	7.94
1040	NYSE	AJG	Mon, Jul 8, 1996	7.94	8.00	7.94	7.97
1039	NYSE	AJG	Fri, Jul 5, 1996	8.00	8.00	7.94	7.94
1038	NYSE	AJG	Wed, Jul 3, 1996	7.94	8.03	7.94	8.00
1037	NYSE	AJG	Tue, Jul 2, 1996	8.00	8.00	8.00	8.00
1036	NYSE	AJG	Mon, Jul 1, 1996	8.03	8.03	8.00	8.00
1035	NYSE	AJG	Fri, Jun 28, 1996	8.13	8.16	7.97	8.00
1034	NYSE	AJG	Thu, Jun 27, 1996	8.09	8.13	8.00	8.13
1033	NYSE	AJG	Wed, Jun 26, 1996	8.03	8.09	8.03	8.09
1032	NYSE	AJG	Tue, Jun 25, 1996	8.13	8.13	8.03	8.06
1031	NYSE	AJG	Mon, Jun 24, 1996	8.19	8.19	8.13	8.13
1030	NYSE	AJG	Fri, Jun 21, 1996	8.19	8.19	8.16	8.19
1029	NYSE	AJG	Thu, Jun 20, 1996	8.34	8.34	8.16	8.16
1028	NYSE	AJG	Wed, Jun 19, 1996	8.41	8.44	8.34	8.34
1027	NYSE	AJG	Tue, Jun 18, 1996	8.22	8.44	8.22	8.41
1026	NYSE	AJG	Mon, Jun 17, 1996	8.19	8.25	8.19	8.19
1025	NYSE	AJG	Fri, Jun 14, 1996	8.22	8.22	8.19	8.19
1024	NYSE	AJG	Thu, Jun 13, 1996	8.16	8.22	8.16	8.19
1023	NYSE	AJG	Wed, Jun 12, 1996	8.03	8.16	8.03	8.16
1022	NYSE	AJG	Tue, Jun 11, 1996	8.00	8.06	8.00	8.06
1021	NYSE	AJG	Mon, Jun 10, 1996	7.97	8.00	7.97	8.00
1020	NYSE	AJG	Fri, Jun 7, 1996	8.00	8.03	7.97	8.03
1019	NYSE	AJG	Thu, Jun 6, 1996	8.03	8.06	8.00	8.06
1018	NYSE	AJG	Wed, Jun 5, 1996	8.00	8.03	7.97	8.03
1017	NYSE	AJG	Tue, Jun 4, 1996	8.13	8.13	8.06	8.06
1016	NYSE	AJG	Mon, Jun 3, 1996	8.03	8.13	8.03	8.13
1015	NYSE	AJG	Fri, May 31, 1996	7.88	8.09	7.88	8.03
1014	NYSE	AJG	Thu, May 30, 1996	7.56	7.81	7.56	7.81
1013	NYSE	AJG	Wed, May 29, 1996	7.53	7.59	7.53	7.59
1012	NYSE	AJG	Tue, May 28, 1996	7.69	7.69	7.50	7.50
1011	NYSE	AJG	Fri, May 24, 1996	7.72	7.72	7.66	7.69
1010	NYSE	AJG	Thu, May 23, 1996	7.88	7.91	7.72	7.75
1009	NYSE	AJG	Wed, May 22, 1996	7.97	7.97	7.94	7.94
1008	NYSE	AJG	Tue, May 21, 1996	8.06	8.06	7.97	7.97
1007	NYSE	AJG	Mon, May 20, 1996	8.06	8.09	8.03	8.06
1006	NYSE	AJG	Fri, May 17, 1996	8.19	8.19	8.09	8.09
1005	NYSE	AJG	Thu, May 16, 1996	8.22	8.22	8.13	8.16
1004	NYSE	AJG	Wed, May 15, 1996	8.19	8.25	8.19	8.22
1003	NYSE	AJG	Tue, May 14, 1996	8.06	8.19	8.06	8.19
1002	NYSE	AJG	Mon, May 13, 1996	8.25	8.25	8.13	8.13
1001	NYSE	AJG	Fri, May 10, 1996	8.19	8.25	8.19	8.25
1000	NYSE	AJG	Thu, May 9, 1996	8.22	8.22	8.19	8.19
999	NYSE	AJG	Wed, May 8, 1996	8.34	8.34	8.16	8.22
998	NYSE	AJG	Tue, May 7, 1996	8.34	8.47	8.34	8.34
997	NYSE	AJG	Mon, May 6, 1996	8.34	8.38	8.31	8.34
996	NYSE	AJG	Fri, May 3, 1996	8.30	8.34	8.28	8.31
995	NYSE	AJG	Thu, May 2, 1996	8.28	8.34	8.25	8.31
994	NYSE	AJG	Wed, May 1, 1996	8.14	8.34	8.03	8.34
993	NYSE	AJG	Tue, Apr 30, 1996	8.28	8.31	8.13	8.13
992	NYSE	AJG	Mon, Apr 29, 1996	8.34	8.34	8.28	8.28
991	NYSE	AJG	Fri, Apr 26, 1996	8.47	8.50	8.34	8.34
990	NYSE	AJG	Thu, Apr 25, 1996	8.63	8.63	8.47	8.50
989	NYSE	AJG	Wed, Apr 24, 1996	8.50	8.63	8.50	8.56
988	NYSE	AJG	Tue, Apr 23, 1996	8.69	8.69	8.53	8.56
987	NYSE	AJG	Mon, Apr 22, 1996	8.81	8.81	8.72	8.75
986	NYSE	AJG	Fri, Apr 19, 1996	8.84	8.84	8.75	8.78
985	NYSE	AJG	Thu, Apr 18, 1996	8.84	8.88	8.78	8.78
984	NYSE	AJG	Wed, Apr 17, 1996	8.94	9.00	8.88	8.91
983	NYSE	AJG	Tue, Apr 16, 1996	8.91	8.91	8.84	8.91
982	NYSE	AJG	Mon, Apr 15, 1996	8.94	8.94	8.84	8.88
981	NYSE	AJG	Fri, Apr 12, 1996	8.91	8.91	8.84	8.91
980	NYSE	AJG	Thu, Apr 11, 1996	8.91	8.91	8.84	8.88
979	NYSE	AJG	Wed, Apr 10, 1996	8.88	8.94	8.88	8.91
978	NYSE	AJG	Tue, Apr 9, 1996	8.91	8.91	8.84	8.88
977	NYSE	AJG	Mon, Apr 8, 1996	8.84	8.94	8.81	8.81
976	NYSE	AJG	Thu, Apr 4, 1996	8.94	8.94	8.84	8.84
975	NYSE	AJG	Wed, Apr 3, 1996	9.06	9.06	8.94	8.97
974	NYSE	AJG	Tue, Apr 2, 1996	9.09	9.09	9.00	9.06
973	NYSE	AJG	Mon, Apr 1, 1996	9.06	9.09	9.03	9.09
972	NYSE	AJG	Fri, Mar 29, 1996	9.03	9.09	9.00	9.09
971	NYSE	AJG	Thu, Mar 28, 1996	9.03	9.09	9.00	9.03
970	NYSE	AJG	Wed, Mar 27, 1996	9.09	9.09	9.03	9.06
969	NYSE	AJG	Tue, Mar 26, 1996	9.25	9.25	9.13	9.16
968	NYSE	AJG	Mon, Mar 25, 1996	9.25	9.25	9.19	9.22
967	NYSE	AJG	Fri, Mar 22, 1996	9.19	9.25	9.19	9.22
966	NYSE	AJG	Thu, Mar 21, 1996	9.44	9.44	9.19	9.19
965	NYSE	AJG	Wed, Mar 20, 1996	9.47	9.47	9.38	9.38
964	NYSE	AJG	Tue, Mar 19, 1996	9.41	9.50	9.41	9.47
963	NYSE	AJG	Mon, Mar 18, 1996	9.47	9.47	9.47	9.47
962	NYSE	AJG	Fri, Mar 15, 1996	9.44	9.47	9.44	9.44
961	NYSE	AJG	Thu, Mar 14, 1996	9.47	9.47	9.44	9.44
960	NYSE	AJG	Wed, Mar 13, 1996	9.44	9.44	9.38	9.44
959	NYSE	AJG	Tue, Mar 12, 1996	9.47	9.47	9.41	9.44
958	NYSE	AJG	Mon, Mar 11, 1996	9.44	9.47	9.41	9.44
957	NYSE	AJG	Fri, Mar 8, 1996	9.53	9.53	9.41	9.44
956	NYSE	AJG	Thu, Mar 7, 1996	9.59	9.59	9.56	9.59
955	NYSE	AJG	Wed, Mar 6, 1996	9.75	9.75	9.56	9.59
954	NYSE	AJG	Tue, Mar 5, 1996	9.81	9.81	9.75	9.75
953	NYSE	AJG	Mon, Mar 4, 1996	9.84	9.88	9.81	9.81
952	NYSE	AJG	Fri, Mar 1, 1996	9.78	9.84	9.75	9.81
951	NYSE	AJG	Thu, Feb 29, 1996	9.53	9.78	9.50	9.78
950	NYSE	AJG	Wed, Feb 28, 1996	9.41	9.53	9.41	9.53
949	NYSE	AJG	Tue, Feb 27, 1996	9.44	9.50	9.34	9.44
948	NYSE	AJG	Mon, Feb 26, 1996	9.34	9.44	9.28	9.31
947	NYSE	AJG	Fri, Feb 23, 1996	9.38	9.38	9.25	9.28
946	NYSE	AJG	Thu, Feb 22, 1996	9.41	9.41	9.25	9.31
945	NYSE	AJG	Wed, Feb 21, 1996	9.50	9.50	9.34	9.34
944	NYSE	AJG	Tue, Feb 20, 1996	9.56	9.63	9.50	9.53
943	NYSE	AJG	Fri, Feb 16, 1996	9.63	9.69	9.59	9.63
942	NYSE	AJG	Thu, Feb 15, 1996	9.69	9.78	9.69	9.69
941	NYSE	AJG	Wed, Feb 14, 1996	9.69	9.78	9.69	9.72
940	NYSE	AJG	Tue, Feb 13, 1996	9.75	9.75	9.69	9.69
939	NYSE	AJG	Mon, Feb 12, 1996	9.72	9.81	9.72	9.75
938	NYSE	AJG	Fri, Feb 9, 1996	9.72	9.75	9.69	9.75
937	NYSE	AJG	Thu, Feb 8, 1996	9.66	9.75	9.66	9.72
936	NYSE	AJG	Wed, Feb 7, 1996	9.47	9.69	9.47	9.66
935	NYSE	AJG	Tue, Feb 6, 1996	9.38	9.56	9.38	9.50
934	NYSE	AJG	Mon, Feb 5, 1996	9.38	9.47	9.31	9.31
933	NYSE	AJG	Fri, Feb 2, 1996	9.41	9.47	9.34	9.41
932	NYSE	AJG	Thu, Feb 1, 1996	9.38	9.41	9.31	9.41
931	NYSE	AJG	Wed, Jan 31, 1996	9.50	9.50	9.31	9.31
930	NYSE	AJG	Tue, Jan 30, 1996	9.28	9.56	9.28	9.50
929	NYSE	AJG	Mon, Jan 29, 1996	9.22	9.34	9.22	9.28
928	NYSE	AJG	Fri, Jan 26, 1996	9.28	9.31	9.22	9.28
927	NYSE	AJG	Thu, Jan 25, 1996	9.25	9.34	9.19	9.25
926	NYSE	AJG	Wed, Jan 24, 1996	9.28	9.28	9.22	9.25
925	NYSE	AJG	Tue, Jan 23, 1996	9.13	9.34	9.13	9.31
924	NYSE	AJG	Mon, Jan 22, 1996	9.13	9.19	9.09	9.16
923	NYSE	AJG	Fri, Jan 19, 1996	9.06	9.13	9.06	9.13
922	NYSE	AJG	Thu, Jan 18, 1996	9.00	9.09	9.00	9.06
921	NYSE	AJG	Wed, Jan 17, 1996	9.06	9.06	9.06	9.06
920	NYSE	AJG	Tue, Jan 16, 1996	9.03	9.03	8.97	8.97
919	NYSE	AJG	Mon, Jan 15, 1996	9.00	9.00	9.00	9.00
918	NYSE	AJG	Fri, Jan 12, 1996	9.00	9.03	9.00	9.03
917	NYSE	AJG	Thu, Jan 11, 1996	9.03	9.03	9.00	9.00
916	NYSE	AJG	Wed, Jan 10, 1996	9.09	9.09	9.00	9.00
915	NYSE	AJG	Tue, Jan 9, 1996	9.16	9.16	9.09	9.09
914	NYSE	AJG	Mon, Jan 8, 1996	9.25	9.27	9.22	9.22
913	NYSE	AJG	Fri, Jan 5, 1996	9.09	9.22	9.09	9.22
912	NYSE	AJG	Thu, Jan 4, 1996	9.16	9.16	9.09	9.13
911	NYSE	AJG	Wed, Jan 3, 1996	9.25	9.25	9.16	9.16
910	NYSE	AJG	Tue, Jan 2, 1996	9.31	9.31	9.22	9.28
909	NYSE	AJG	Fri, Dec 29, 1995	9.34	9.38	9.31	9.31
908	NYSE	AJG	Thu, Dec 28, 1995	9.34	9.41	9.31	9.38
907	NYSE	AJG	Wed, Dec 27, 1995	9.31	9.41	9.28	9.34
906	NYSE	AJG	Tue, Dec 26, 1995	9.34	9.38	9.34	9.38
905	NYSE	AJG	Fri, Dec 22, 1995	9.38	9.38	9.34	9.34
904	NYSE	AJG	Thu, Dec 21, 1995	9.38	9.50	9.34	9.41
903	NYSE	AJG	Wed, Dec 20, 1995	9.16	9.38	9.16	9.38
902	NYSE	AJG	Tue, Dec 19, 1995	9.13	9.13	9.13	9.13
901	NYSE	AJG	Mon, Dec 18, 1995	9.06	9.09	8.97	9.09
900	NYSE	AJG	Fri, Dec 15, 1995	8.97	9.06	8.97	9.00
899	NYSE	AJG	Thu, Dec 14, 1995	8.97	8.97	8.94	8.94
898	NYSE	AJG	Wed, Dec 13, 1995	8.88	8.94	8.84	8.94
897	NYSE	AJG	Tue, Dec 12, 1995	8.88	8.88	8.88	8.88
896	NYSE	AJG	Mon, Dec 11, 1995	8.88	8.94	8.88	8.88
895	NYSE	AJG	Fri, Dec 8, 1995	8.88	8.88	8.88	8.88
894	NYSE	AJG	Thu, Dec 7, 1995	8.81	8.91	8.78	8.91
893	NYSE	AJG	Wed, Dec 6, 1995	8.81	8.88	8.81	8.81
892	NYSE	AJG	Tue, Dec 5, 1995	8.63	8.84	8.63	8.84
891	NYSE	AJG	Mon, Dec 4, 1995	8.28	8.56	8.28	8.56
890	NYSE	AJG	Fri, Dec 1, 1995	8.19	8.25	8.16	8.25
889	NYSE	AJG	Thu, Nov 30, 1995	8.22	8.22	8.13	8.19
888	NYSE	AJG	Wed, Nov 29, 1995	8.34	8.34	8.22	8.22
887	NYSE	AJG	Tue, Nov 28, 1995	8.34	8.38	8.34	8.38
886	NYSE	AJG	Mon, Nov 27, 1995	8.50	8.50	8.38	8.41
885	NYSE	AJG	Wed, Nov 22, 1995	8.63	8.66	8.53	8.53
884	NYSE	AJG	Tue, Nov 21, 1995	8.69	8.72	8.66	8.66
883	NYSE	AJG	Mon, Nov 20, 1995	8.69	8.75	8.66	8.75
882	NYSE	AJG	Fri, Nov 17, 1995	8.75	8.75	8.66	8.69
881	NYSE	AJG	Thu, Nov 16, 1995	8.78	8.88	8.75	8.75
880	NYSE	AJG	Wed, Nov 15, 1995	8.81	8.81	8.78	8.78
879	NYSE	AJG	Tue, Nov 14, 1995	8.81	8.88	8.81	8.81
878	NYSE	AJG	Mon, Nov 13, 1995	8.78	8.81	8.78	8.81
877	NYSE	AJG	Fri, Nov 10, 1995	8.88	8.88	8.81	8.81
876	NYSE	AJG	Wed, Nov 8, 1995	8.78	8.88	8.78	8.88
875	NYSE	AJG	Tue, Nov 7, 1995	8.81	8.84	8.81	8.81
874	NYSE	AJG	Mon, Nov 6, 1995	8.78	8.84	8.78	8.81
873	NYSE	AJG	Fri, Nov 3, 1995	8.72	8.78	8.72	8.78
872	NYSE	AJG	Thu, Nov 2, 1995	8.72	8.75	8.69	8.69
871	NYSE	AJG	Wed, Nov 1, 1995	8.78	8.78	8.72	8.75
870	NYSE	AJG	Tue, Oct 31, 1995	8.81	8.84	8.81	8.84
869	NYSE	AJG	Mon, Oct 30, 1995	8.91	8.91	8.84	8.84
868	NYSE	AJG	Fri, Oct 27, 1995	8.72	8.88	8.72	8.88
867	NYSE	AJG	Thu, Oct 26, 1995	8.69	8.75	8.69	8.75
866	NYSE	AJG	Wed, Oct 25, 1995	8.75	8.75	8.69	8.69
865	NYSE	AJG	Tue, Oct 24, 1995	8.72	8.72	8.72	8.72
864	NYSE	AJG	Mon, Oct 23, 1995	8.66	8.69	8.66	8.69
863	NYSE	AJG	Fri, Oct 20, 1995	8.75	8.75	8.69	8.69
862	NYSE	AJG	Thu, Oct 19, 1995	8.91	8.91	8.75	8.81
861	NYSE	AJG	Wed, Oct 18, 1995	8.97	9.06	8.97	8.97
860	NYSE	AJG	Tue, Oct 17, 1995	9.00	9.00	9.00	9.00
859	NYSE	AJG	Mon, Oct 16, 1995	9.00	9.06	9.00	9.03
858	NYSE	AJG	Fri, Oct 13, 1995	8.94	9.06	8.94	9.06
857	NYSE	AJG	Thu, Oct 12, 1995	8.78	8.97	8.78	8.97
856	NYSE	AJG	Wed, Oct 11, 1995	8.78	8.81	8.78	8.78
855	NYSE	AJG	Tue, Oct 10, 1995	8.81	8.81	8.78	8.81
854	NYSE	AJG	Mon, Oct 9, 1995	8.81	8.81	8.80	8.80
853	NYSE	AJG	Fri, Oct 6, 1995	8.75	8.81	8.72	8.81
852	NYSE	AJG	Thu, Oct 5, 1995	8.72	8.72	8.66	8.69
851	NYSE	AJG	Wed, Oct 4, 1995	8.69	8.69	8.66	8.69
850	NYSE	AJG	Tue, Oct 3, 1995	8.84	8.84	8.59	8.75
849	NYSE	AJG	Mon, Oct 2, 1995	8.88	8.88	8.84	8.84
848	NYSE	AJG	Fri, Sep 29, 1995	8.81	8.88	8.78	8.88
847	NYSE	AJG	Thu, Sep 28, 1995	8.72	8.81	8.72	8.81
846	NYSE	AJG	Wed, Sep 27, 1995	8.75	8.75	8.69	8.69
845	NYSE	AJG	Tue, Sep 26, 1995	8.84	8.88	8.84	8.88
844	NYSE	AJG	Mon, Sep 25, 1995	8.84	8.84	8.81	8.81
843	NYSE	AJG	Fri, Sep 22, 1995	8.81	8.88	8.78	8.88
842	NYSE	AJG	Thu, Sep 21, 1995	8.91	8.91	8.81	8.81
841	NYSE	AJG	Wed, Sep 20, 1995	8.97	8.97	8.94	8.97
840	NYSE	AJG	Tue, Sep 19, 1995	8.94	8.97	8.88	8.97
839	NYSE	AJG	Mon, Sep 18, 1995	8.84	8.88	8.84	8.88
838	NYSE	AJG	Fri, Sep 15, 1995	8.66	8.81	8.66	8.81
837	NYSE	AJG	Thu, Sep 14, 1995	8.97	8.97	8.72	8.72
836	NYSE	AJG	Wed, Sep 13, 1995	9.03	9.03	8.94	8.97
835	NYSE	AJG	Tue, Sep 12, 1995	9.09	9.09	9.03	9.03
834	NYSE	AJG	Mon, Sep 11, 1995	9.03	9.09	9.03	9.09
833	NYSE	AJG	Fri, Sep 8, 1995	9.13	9.13	9.03	9.06
832	NYSE	AJG	Thu, Sep 7, 1995	9.13	9.16	9.06	9.13
831	NYSE	AJG	Wed, Sep 6, 1995	9.16	9.22	9.16	9.16
830	NYSE	AJG	Tue, Sep 5, 1995	9.28	9.28	9.19	9.19
829	NYSE	AJG	Fri, Sep 1, 1995	9.25	9.28	9.25	9.25
828	NYSE	AJG	Thu, Aug 31, 1995	9.19	9.19	9.19	9.19
827	NYSE	AJG	Wed, Aug 30, 1995	9.28	9.28	9.19	9.19
826	NYSE	AJG	Tue, Aug 29, 1995	9.25	9.28	9.22	9.22
825	NYSE	AJG	Mon, Aug 28, 1995	9.22	9.22	9.19	9.19
824	NYSE	AJG	Fri, Aug 25, 1995	9.28	9.28	9.25	9.25
823	NYSE	AJG	Thu, Aug 24, 1995	9.31	9.31	9.31	9.31
822	NYSE	AJG	Wed, Aug 23, 1995	9.28	9.34	9.28	9.31
821	NYSE	AJG	Tue, Aug 22, 1995	9.31	9.31	9.31	9.31
820	NYSE	AJG	Mon, Aug 21, 1995	9.31	9.31	9.28	9.31
819	NYSE	AJG	Fri, Aug 18, 1995	9.34	9.38	9.34	9.34
818	NYSE	AJG	Thu, Aug 17, 1995	9.34	9.38	9.34	9.34
817	NYSE	AJG	Tue, Aug 15, 1995	9.31	9.31	9.31	9.31
816	NYSE	AJG	Fri, Aug 11, 1995	9.34	9.34	9.31	9.34
815	NYSE	AJG	Thu, Aug 10, 1995	9.38	9.38	9.34	9.38
814	NYSE	AJG	Wed, Aug 9, 1995	9.31	9.34	9.31	9.34
813	NYSE	AJG	Tue, Aug 8, 1995	9.31	9.31	9.31	9.31
812	NYSE	AJG	Mon, Aug 7, 1995	9.22	9.31	9.22	9.31
811	NYSE	AJG	Fri, Aug 4, 1995	9.25	9.25	9.22	9.22
810	NYSE	AJG	Thu, Aug 3, 1995	9.31	9.31	9.28	9.28
809	NYSE	AJG	Wed, Aug 2, 1995	9.41	9.41	9.38	9.38
808	NYSE	AJG	Tue, Aug 1, 1995	9.41	9.44	9.41	9.44
807	NYSE	AJG	Mon, Jul 31, 1995	9.47	9.47	9.41	9.41
806	NYSE	AJG	Fri, Jul 28, 1995	9.50	9.50	9.44	9.44
805	NYSE	AJG	Thu, Jul 27, 1995	9.47	9.50	9.41	9.50
804	NYSE	AJG	Wed, Jul 26, 1995	9.22	9.38	9.22	9.38
803	NYSE	AJG	Tue, Jul 25, 1995	9.16	9.22	9.16	9.22
802	NYSE	AJG	Mon, Jul 24, 1995	9.13	9.28	9.13	9.16
801	NYSE	AJG	Fri, Jul 21, 1995	9.13	9.16	9.09	9.16
800	NYSE	AJG	Thu, Jul 20, 1995	9.13	9.16	9.13	9.13
799	NYSE	AJG	Wed, Jul 19, 1995	9.09	9.13	9.09	9.09
798	NYSE	AJG	Tue, Jul 18, 1995	9.00	9.13	9.00	9.13
797	NYSE	AJG	Mon, Jul 17, 1995	9.06	9.06	9.03	9.03
796	NYSE	AJG	Fri, Jul 14, 1995	9.06	9.06	9.06	9.06
795	NYSE	AJG	Thu, Jul 13, 1995	9.06	9.08	9.06	9.06
794	NYSE	AJG	Wed, Jul 12, 1995	9.09	9.13	9.06	9.06
793	NYSE	AJG	Tue, Jul 11, 1995	9.03	9.06	9.03	9.06
792	NYSE	AJG	Mon, Jul 10, 1995	9.00	9.03	9.00	9.03
791	NYSE	AJG	Fri, Jul 7, 1995	9.06	9.06	9.00	9.00
790	NYSE	AJG	Thu, Jul 6, 1995	9.09	9.09	9.03	9.06
789	NYSE	AJG	Wed, Jul 5, 1995	8.97	9.06	8.97	9.03
788	NYSE	AJG	Mon, Jul 3, 1995	9.03	9.06	9.00	9.00
787	NYSE	AJG	Fri, Jun 30, 1995	9.06	9.09	9.03	9.09
786	NYSE	AJG	Thu, Jun 29, 1995	8.97	9.00	8.97	9.00
785	NYSE	AJG	Wed, Jun 28, 1995	8.94	9.00	8.94	9.00
784	NYSE	AJG	Tue, Jun 27, 1995	8.97	9.00	8.94	8.97
783	NYSE	AJG	Mon, Jun 26, 1995	8.97	8.97	8.97	8.97
782	NYSE	AJG	Fri, Jun 23, 1995	8.84	8.97	8.84	8.97
781	NYSE	AJG	Thu, Jun 22, 1995	8.84	8.91	8.84	8.84
780	NYSE	AJG	Wed, Jun 21, 1995	8.81	8.88	8.81	8.84
779	NYSE	AJG	Tue, Jun 20, 1995	8.81	8.84	8.81	8.84
778	NYSE	AJG	Mon, Jun 19, 1995	8.84	8.88	8.84	8.88
777	NYSE	AJG	Fri, Jun 16, 1995	8.81	8.81	8.75	8.78
776	NYSE	AJG	Thu, Jun 15, 1995	8.59	8.81	8.59	8.81
775	NYSE	AJG	Wed, Jun 14, 1995	8.56	8.59	8.56	8.59
774	NYSE	AJG	Tue, Jun 13, 1995	8.59	8.63	8.59	8.63
773	NYSE	AJG	Mon, Jun 12, 1995	8.56	8.59	8.56	8.59
772	NYSE	AJG	Fri, Jun 9, 1995	8.59	8.59	8.59	8.59
771	NYSE	AJG	Thu, Jun 8, 1995	8.63	8.63	8.63	8.63
770	NYSE	AJG	Wed, Jun 7, 1995	8.59	8.69	8.59	8.69
769	NYSE	AJG	Tue, Jun 6, 1995	8.56	8.56	8.50	8.56
768	NYSE	AJG	Mon, Jun 5, 1995	8.59	8.63	8.50	8.50
767	NYSE	AJG	Fri, Jun 2, 1995	8.59	8.59	8.59	8.59
766	NYSE	AJG	Thu, Jun 1, 1995	8.69	8.72	8.59	8.66
765	NYSE	AJG	Wed, May 31, 1995	8.84	8.88	8.72	8.72
764	NYSE	AJG	Tue, May 30, 1995	8.81	8.81	8.78	8.78
763	NYSE	AJG	Fri, May 26, 1995	8.88	8.88	8.84	8.84
762	NYSE	AJG	Thu, May 25, 1995	8.88	8.88	8.88	8.88
761	NYSE	AJG	Wed, May 24, 1995	8.88	8.88	8.88	8.88
760	NYSE	AJG	Tue, May 23, 1995	8.81	8.91	8.81	8.91
759	NYSE	AJG	Mon, May 22, 1995	8.81	8.84	8.81	8.84
758	NYSE	AJG	Fri, May 19, 1995	9.00	9.00	8.72	8.75
757	NYSE	AJG	Thu, May 18, 1995	8.88	9.00	8.88	9.00
756	NYSE	AJG	Wed, May 17, 1995	9.06	9.06	8.91	8.91
755	NYSE	AJG	Tue, May 16, 1995	9.00	9.06	9.00	9.03
754	NYSE	AJG	Mon, May 15, 1995	9.00	9.09	9.00	9.00
753	NYSE	AJG	Fri, May 12, 1995	9.00	9.09	9.00	9.09
752	NYSE	AJG	Thu, May 11, 1995	8.97	9.03	8.97	9.00
751	NYSE	AJG	Wed, May 10, 1995	8.81	9.00	8.81	8.97
750	NYSE	AJG	Tue, May 9, 1995	8.75	8.75	8.75	8.75
749	NYSE	AJG	Mon, May 8, 1995	8.69	8.75	8.66	8.75
748	NYSE	AJG	Fri, May 5, 1995	8.67	8.75	8.66	8.75
747	NYSE	AJG	Thu, May 4, 1995	8.75	8.75	8.66	8.66
746	NYSE	AJG	Wed, May 3, 1995	8.66	8.75	8.66	8.75
745	NYSE	AJG	Tue, May 2, 1995	8.63	8.63	8.59	8.59
744	NYSE	AJG	Mon, May 1, 1995	8.53	8.59	8.53	8.59
743	NYSE	AJG	Fri, Apr 28, 1995	8.63	8.69	8.56	8.56
742	NYSE	AJG	Thu, Apr 27, 1995	8.75	8.75	8.59	8.63
741	NYSE	AJG	Wed, Apr 26, 1995	8.88	8.88	8.75	8.75
740	NYSE	AJG	Tue, Apr 25, 1995	8.84	8.84	8.81	8.84
739	NYSE	AJG	Mon, Apr 24, 1995	8.81	8.88	8.81	8.88
738	NYSE	AJG	Fri, Apr 21, 1995	8.78	8.81	8.78	8.81
737	NYSE	AJG	Thu, Apr 20, 1995	8.88	8.88	8.75	8.78
736	NYSE	AJG	Wed, Apr 19, 1995	8.91	8.91	8.84	8.84
735	NYSE	AJG	Tue, Apr 18, 1995	9.00	9.00	8.91	8.94
734	NYSE	AJG	Mon, Apr 17, 1995	8.97	9.03	8.97	9.00
733	NYSE	AJG	Thu, Apr 13, 1995	8.94	9.00	8.94	9.00
732	NYSE	AJG	Wed, Apr 12, 1995	8.88	8.94	8.88	8.94
731	NYSE	AJG	Tue, Apr 11, 1995	8.81	8.88	8.81	8.88
730	NYSE	AJG	Mon, Apr 10, 1995	8.75	8.81	8.75	8.81
729	NYSE	AJG	Fri, Apr 7, 1995	8.81	8.81	8.75	8.75
728	NYSE	AJG	Thu, Apr 6, 1995	9.00	9.00	8.88	8.88
727	NYSE	AJG	Wed, Apr 5, 1995	8.97	9.00	8.97	9.00
726	NYSE	AJG	Tue, Apr 4, 1995	8.91	8.94	8.91	8.94
725	NYSE	AJG	Mon, Apr 3, 1995	8.81	8.88	8.81	8.84
724	NYSE	AJG	Fri, Mar 31, 1995	8.78	8.84	8.78	8.84
723	NYSE	AJG	Thu, Mar 30, 1995	8.78	8.81	8.78	8.81
722	NYSE	AJG	Wed, Mar 29, 1995	8.72	8.78	8.72	8.75
721	NYSE	AJG	Tue, Mar 28, 1995	8.69	8.72	8.63	8.72
720	NYSE	AJG	Mon, Mar 27, 1995	8.81	8.81	8.75	8.75
719	NYSE	AJG	Fri, Mar 24, 1995	8.72	8.94	8.72	8.94
718	NYSE	AJG	Thu, Mar 23, 1995	8.73	8.73	8.72	8.72
717	NYSE	AJG	Wed, Mar 22, 1995	8.75	8.78	8.75	8.75
716	NYSE	AJG	Tue, Mar 21, 1995	8.75	8.75	8.75	8.75
715	NYSE	AJG	Fri, Mar 17, 1995	8.59	8.69	8.59	8.69
714	NYSE	AJG	Thu, Mar 16, 1995	8.59	8.66	8.59	8.59
713	NYSE	AJG	Wed, Mar 15, 1995	8.69	8.69	8.59	8.59
712	NYSE	AJG	Tue, Mar 14, 1995	8.69	8.75	8.69	8.75
711	NYSE	AJG	Mon, Mar 13, 1995	8.59	8.66	8.59	8.66
710	NYSE	AJG	Fri, Mar 10, 1995	8.59	8.63	8.56	8.56
709	NYSE	AJG	Thu, Mar 9, 1995	8.53	8.53	8.50	8.53
708	NYSE	AJG	Wed, Mar 8, 1995	8.50	8.59	8.50	8.59
707	NYSE	AJG	Tue, Mar 7, 1995	8.63	8.63	8.50	8.50
706	NYSE	AJG	Mon, Mar 6, 1995	8.63	8.63	8.63	8.63
705	NYSE	AJG	Fri, Mar 3, 1995	8.72	8.72	8.69	8.69
704	NYSE	AJG	Thu, Mar 2, 1995	8.69	8.78	8.66	8.72
703	NYSE	AJG	Wed, Mar 1, 1995	8.69	8.69	8.69	8.69
702	NYSE	AJG	Tue, Feb 28, 1995	8.75	8.75	8.75	8.75
701	NYSE	AJG	Mon, Feb 27, 1995	8.75	8.75	8.69	8.72
700	NYSE	AJG	Fri, Feb 24, 1995	8.75	8.75	8.72	8.72
699	NYSE	AJG	Thu, Feb 23, 1995	8.75	8.75	8.69	8.75
698	NYSE	AJG	Wed, Feb 22, 1995	8.75	8.78	8.72	8.75
697	NYSE	AJG	Tue, Feb 21, 1995	8.84	8.84	8.72	8.72
696	NYSE	AJG	Fri, Feb 17, 1995	8.84	8.88	8.78	8.84
695	NYSE	AJG	Thu, Feb 16, 1995	8.94	8.94	8.84	8.84
694	NYSE	AJG	Wed, Feb 15, 1995	8.84	9.00	8.84	9.00
693	NYSE	AJG	Tue, Feb 14, 1995	8.81	8.88	8.81	8.84
692	NYSE	AJG	Mon, Feb 13, 1995	8.72	8.84	8.72	8.81
691	NYSE	AJG	Fri, Feb 10, 1995	8.63	8.66	8.63	8.66
690	NYSE	AJG	Thu, Feb 9, 1995	8.59	8.63	8.59	8.63
689	NYSE	AJG	Wed, Feb 8, 1995	8.59	8.59	8.59	8.59
688	NYSE	AJG	Tue, Feb 7, 1995	8.53	8.56	8.47	8.53
687	NYSE	AJG	Mon, Feb 6, 1995	8.56	8.59	8.56	8.59
686	NYSE	AJG	Fri, Feb 3, 1995	8.59	8.69	8.53	8.53
685	NYSE	AJG	Thu, Feb 2, 1995	8.50	8.59	8.50	8.53
684	NYSE	AJG	Wed, Feb 1, 1995	8.50	8.56	8.50	8.50
683	NYSE	AJG	Tue, Jan 31, 1995	8.38	8.53	8.38	8.53
682	NYSE	AJG	Mon, Jan 30, 1995	8.19	8.41	8.16	8.38
681	NYSE	AJG	Fri, Jan 27, 1995	8.25	8.25	8.25	8.25
680	NYSE	AJG	Thu, Jan 26, 1995	8.25	8.25	8.25	8.25
679	NYSE	AJG	Wed, Jan 25, 1995	8.16	8.25	8.16	8.25
678	NYSE	AJG	Tue, Jan 24, 1995	8.03	8.19	8.00	8.19
677	NYSE	AJG	Mon, Jan 23, 1995	7.84	7.97	7.81	7.97
676	NYSE	AJG	Fri, Jan 20, 1995	7.81	7.91	7.69	7.88
675	NYSE	AJG	Thu, Jan 19, 1995	7.69	7.81	7.66	7.75
674	NYSE	AJG	Wed, Jan 18, 1995	7.69	7.72	7.66	7.72
673	NYSE	AJG	Tue, Jan 17, 1995	7.69	7.69	7.63	7.69
672	NYSE	AJG	Mon, Jan 16, 1995	7.59	7.72	7.56	7.72
671	NYSE	AJG	Fri, Jan 13, 1995	7.59	7.59	7.56	7.59
670	NYSE	AJG	Thu, Jan 12, 1995	7.53	7.56	7.53	7.53
669	NYSE	AJG	Wed, Jan 11, 1995	7.59	7.59	7.53	7.53
668	NYSE	AJG	Tue, Jan 10, 1995	7.66	7.66	7.59	7.59
667	NYSE	AJG	Mon, Jan 9, 1995	7.66	7.69	7.66	7.66
666	NYSE	AJG	Fri, Jan 6, 1995	7.69	7.75	7.66	7.66
665	NYSE	AJG	Thu, Jan 5, 1995	7.91	7.91	7.75	7.75
664	NYSE	AJG	Wed, Jan 4, 1995	7.94	7.94	7.91	7.94
663	NYSE	AJG	Tue, Jan 3, 1995	7.94	7.94	7.88	7.88
662	NYSE	AJG	Fri, Dec 30, 1994	7.88	8.00	7.81	8.00
661	NYSE	AJG	Thu, Dec 29, 1994	7.88	7.88	7.81	7.84
660	NYSE	AJG	Wed, Dec 28, 1994	7.81	7.88	7.81	7.88
659	NYSE	AJG	Tue, Dec 27, 1994	7.75	7.75	7.72	7.72
658	NYSE	AJG	Fri, Dec 23, 1994	7.63	7.72	7.63	7.72
657	NYSE	AJG	Thu, Dec 22, 1994	7.63	7.66	7.63	7.63
656	NYSE	AJG	Wed, Dec 21, 1994	7.50	7.56	7.50	7.56
655	NYSE	AJG	Tue, Dec 20, 1994	7.41	7.50	7.41	7.50
654	NYSE	AJG	Mon, Dec 19, 1994	7.50	7.50	7.41	7.44
653	NYSE	AJG	Fri, Dec 16, 1994	7.47	7.50	7.41	7.47
652	NYSE	AJG	Thu, Dec 15, 1994	7.41	7.44	7.41	7.44
651	NYSE	AJG	Wed, Dec 14, 1994	7.47	7.50	7.41	7.41
650	NYSE	AJG	Tue, Dec 13, 1994	7.59	7.59	7.44	7.44
649	NYSE	AJG	Mon, Dec 12, 1994	7.69	7.69	7.59	7.59
648	NYSE	AJG	Fri, Dec 9, 1994	7.78	7.78	7.75	7.75
647	NYSE	AJG	Thu, Dec 8, 1994	7.75	7.81	7.75	7.75
646	NYSE	AJG	Wed, Dec 7, 1994	7.81	7.81	7.75	7.75
645	NYSE	AJG	Tue, Dec 6, 1994	7.88	7.88	7.84	7.84
644	NYSE	AJG	Mon, Dec 5, 1994	7.94	7.97	7.91	7.94
643	NYSE	AJG	Fri, Dec 2, 1994	7.84	7.94	7.84	7.91
642	NYSE	AJG	Thu, Dec 1, 1994	7.81	7.91	7.81	7.81
641	NYSE	AJG	Wed, Nov 30, 1994	7.84	7.84	7.81	7.84
640	NYSE	AJG	Tue, Nov 29, 1994	7.84	7.84	7.81	7.81
639	NYSE	AJG	Mon, Nov 28, 1994	7.84	7.84	7.81	7.81
638	NYSE	AJG	Fri, Nov 25, 1994	7.94	7.94	7.84	7.84
637	NYSE	AJG	Wed, Nov 23, 1994	7.81	7.91	7.81	7.91
636	NYSE	AJG	Tue, Nov 22, 1994	7.94	7.97	7.81	7.81
635	NYSE	AJG	Mon, Nov 21, 1994	7.94	7.94	7.94	7.94
634	NYSE	AJG	Fri, Nov 18, 1994	7.94	7.95	7.94	7.94
633	NYSE	AJG	Thu, Nov 17, 1994	8.03	8.03	7.94	7.94
632	NYSE	AJG	Wed, Nov 16, 1994	8.19	8.19	8.06	8.06
631	NYSE	AJG	Tue, Nov 15, 1994	8.19	8.22	8.19	8.22
630	NYSE	AJG	Mon, Nov 14, 1994	8.19	8.22	8.19	8.22
629	NYSE	AJG	Fri, Nov 11, 1994	8.19	8.25	8.19	8.25
628	NYSE	AJG	Thu, Nov 10, 1994	8.25	8.25	8.19	8.19
627	NYSE	AJG	Wed, Nov 9, 1994	8.19	8.22	8.19	8.22
626	NYSE	AJG	Tue, Nov 8, 1994	8.28	8.28	8.19	8.19
625	NYSE	AJG	Mon, Nov 7, 1994	8.25	8.31	8.25	8.31
624	NYSE	AJG	Fri, Nov 4, 1994	8.28	8.38	8.28	8.28
623	NYSE	AJG	Thu, Nov 3, 1994	8.28	8.34	8.28	8.34
622	NYSE	AJG	Wed, Nov 2, 1994	8.22	8.31	8.22	8.31
621	NYSE	AJG	Tue, Nov 1, 1994	8.22	8.23	8.22	8.22
620	NYSE	AJG	Mon, Oct 31, 1994	8.16	8.19	8.16	8.19
619	NYSE	AJG	Fri, Oct 28, 1994	8.06	8.25	8.06	8.16
618	NYSE	AJG	Thu, Oct 27, 1994	7.88	8.00	7.88	8.00
617	NYSE	AJG	Wed, Oct 26, 1994	7.91	7.91	7.84	7.88
616	NYSE	AJG	Tue, Oct 25, 1994	7.72	7.84	7.72	7.84
615	NYSE	AJG	Mon, Oct 24, 1994	7.88	7.88	7.81	7.81
614	NYSE	AJG	Fri, Oct 21, 1994	7.84	7.84	7.84	7.84
613	NYSE	AJG	Thu, Oct 20, 1994	7.91	7.91	7.88	7.88
612	NYSE	AJG	Wed, Oct 19, 1994	7.97	7.97	7.91	7.91
611	NYSE	AJG	Tue, Oct 18, 1994	8.03	8.03	7.94	7.94
610	NYSE	AJG	Mon, Oct 17, 1994	7.94	8.03	7.94	8.03
609	NYSE	AJG	Fri, Oct 14, 1994	7.94	7.94	7.94	7.94
608	NYSE	AJG	Thu, Oct 13, 1994	7.91	7.97	7.91	7.97
607	NYSE	AJG	Wed, Oct 12, 1994	7.91	7.91	7.88	7.88
606	NYSE	AJG	Tue, Oct 11, 1994	8.00	8.00	7.94	7.94
605	NYSE	AJG	Mon, Oct 10, 1994	8.00	8.00	8.00	8.00
604	NYSE	AJG	Fri, Oct 7, 1994	7.94	7.94	7.94	7.94
603	NYSE	AJG	Thu, Oct 6, 1994	7.97	8.00	7.94	7.94
602	NYSE	AJG	Wed, Oct 5, 1994	7.94	8.00	7.84	8.00
601	NYSE	AJG	Tue, Oct 4, 1994	8.06	8.09	8.00	8.00
600	NYSE	AJG	Mon, Oct 3, 1994	8.19	8.19	8.09	8.09
599	NYSE	AJG	Fri, Sep 30, 1994	8.19	8.22	8.19	8.22
598	NYSE	AJG	Thu, Sep 29, 1994	8.31	8.31	8.25	8.25
597	NYSE	AJG	Wed, Sep 28, 1994	8.28	8.31	8.25	8.25
596	NYSE	AJG	Tue, Sep 27, 1994	8.31	8.34	8.28	8.28
595	NYSE	AJG	Mon, Sep 26, 1994	8.34	8.34	8.28	8.28
594	NYSE	AJG	Fri, Sep 23, 1994	8.38	8.38	8.38	8.38
593	NYSE	AJG	Thu, Sep 22, 1994	8.38	8.44	8.38	8.38
592	NYSE	AJG	Wed, Sep 21, 1994	8.47	8.47	8.41	8.41
591	NYSE	AJG	Tue, Sep 20, 1994	8.41	8.41	8.41	8.41
590	NYSE	AJG	Mon, Sep 19, 1994	8.41	8.47	8.41	8.41
589	NYSE	AJG	Fri, Sep 16, 1994	8.47	8.47	8.41	8.41
588	NYSE	AJG	Thu, Sep 15, 1994	8.34	8.47	8.34	8.44
587	NYSE	AJG	Wed, Sep 14, 1994	8.41	8.41	8.41	8.41
586	NYSE	AJG	Tue, Sep 13, 1994	8.44	8.47	8.41	8.41
585	NYSE	AJG	Mon, Sep 12, 1994	8.28	8.38	8.28	8.38
584	NYSE	AJG	Fri, Sep 9, 1994	8.28	8.28	8.28	8.28
583	NYSE	AJG	Thu, Sep 8, 1994	8.34	8.34	8.31	8.31
582	NYSE	AJG	Wed, Sep 7, 1994	8.34	8.36	8.34	8.34
581	NYSE	AJG	Tue, Sep 6, 1994	8.31	8.38	8.31	8.34
580	NYSE	AJG	Fri, Sep 2, 1994	8.22	8.31	8.22	8.31
579	NYSE	AJG	Thu, Sep 1, 1994	8.19	8.25	8.16	8.25
578	NYSE	AJG	Wed, Aug 31, 1994	8.19	8.19	8.19	8.19
577	NYSE	AJG	Tue, Aug 30, 1994	8.28	8.31	8.22	8.22
576	NYSE	AJG	Mon, Aug 29, 1994	8.38	8.38	8.31	8.31
575	NYSE	AJG	Fri, Aug 26, 1994	8.28	8.38	8.28	8.34
574	NYSE	AJG	Thu, Aug 25, 1994	8.19	8.28	8.19	8.25
573	NYSE	AJG	Wed, Aug 24, 1994	8.09	8.19	8.09	8.19
572	NYSE	AJG	Tue, Aug 23, 1994	8.06	8.13	8.06	8.09
571	NYSE	AJG	Mon, Aug 22, 1994	8.06	8.06	8.06	8.06
570	NYSE	AJG	Fri, Aug 19, 1994	8.13	8.19	8.09	8.09
569	NYSE	AJG	Thu, Aug 18, 1994	8.00	8.06	8.00	8.06
568	NYSE	AJG	Wed, Aug 17, 1994	7.97	8.03	7.97	8.00
567	NYSE	AJG	Tue, Aug 16, 1994	7.97	8.06	7.97	8.03
566	NYSE	AJG	Mon, Aug 15, 1994	8.00	8.06	8.00	8.03
565	NYSE	AJG	Fri, Aug 12, 1994	8.00	8.03	8.00	8.03
564	NYSE	AJG	Thu, Aug 11, 1994	7.97	8.03	7.97	8.03
563	NYSE	AJG	Wed, Aug 10, 1994	7.97	8.03	7.97	8.00
562	NYSE	AJG	Tue, Aug 9, 1994	7.94	8.00	7.94	7.97
561	NYSE	AJG	Mon, Aug 8, 1994	8.00	8.00	8.00	8.00
560	NYSE	AJG	Fri, Aug 5, 1994	8.00	8.06	8.00	8.06
559	NYSE	AJG	Thu, Aug 4, 1994	7.94	8.00	7.94	7.97
558	NYSE	AJG	Wed, Aug 3, 1994	8.03	8.09	8.00	8.00
557	NYSE	AJG	Tue, Aug 2, 1994	8.00	8.06	8.00	8.06
556	NYSE	AJG	Mon, Aug 1, 1994	7.94	8.00	7.94	8.00
555	NYSE	AJG	Fri, Jul 29, 1994	7.94	7.97	7.91	7.91
554	NYSE	AJG	Thu, Jul 28, 1994	7.91	8.00	7.91	7.94
553	NYSE	AJG	Wed, Jul 27, 1994	7.72	7.91	7.72	7.86
552	NYSE	AJG	Tue, Jul 26, 1994	7.69	7.72	7.69	7.72
551	NYSE	AJG	Mon, Jul 25, 1994	7.56	7.69	7.56	7.66
550	NYSE	AJG	Fri, Jul 22, 1994	7.50	7.56	7.50	7.50
549	NYSE	AJG	Thu, Jul 21, 1994	7.53	7.63	7.53	7.53
548	NYSE	AJG	Wed, Jul 20, 1994	7.44	7.59	7.44	7.56
547	NYSE	AJG	Tue, Jul 19, 1994	7.38	7.47	7.25	7.44
546	NYSE	AJG	Mon, Jul 18, 1994	7.41	7.41	7.31	7.31
545	NYSE	AJG	Fri, Jul 15, 1994	7.50	7.50	7.41	7.47
544	NYSE	AJG	Thu, Jul 14, 1994	7.50	7.50	7.50	7.50
543	NYSE	AJG	Wed, Jul 13, 1994	7.63	7.63	7.53	7.53
542	NYSE	AJG	Tue, Jul 12, 1994	7.69	7.69	7.66	7.66
541	NYSE	AJG	Mon, Jul 11, 1994	7.69	7.75	7.69	7.69
540	NYSE	AJG	Fri, Jul 8, 1994	7.69	7.72	7.66	7.72
539	NYSE	AJG	Thu, Jul 7, 1994	7.75	7.75	7.69	7.72
538	NYSE	AJG	Wed, Jul 6, 1994	7.77	7.81	7.75	7.78
537	NYSE	AJG	Tue, Jul 5, 1994	7.78	7.78	7.78	7.78
536	NYSE	AJG	Fri, Jul 1, 1994	7.72	7.75	7.72	7.75
535	NYSE	AJG	Thu, Jun 30, 1994	7.69	7.81	7.69	7.75
534	NYSE	AJG	Wed, Jun 29, 1994	7.75	7.75	7.69	7.75
533	NYSE	AJG	Tue, Jun 28, 1994	7.75	7.78	7.69	7.69
532	NYSE	AJG	Mon, Jun 27, 1994	7.63	7.72	7.63	7.69
531	NYSE	AJG	Fri, Jun 24, 1994	7.66	7.66	7.63	7.66
530	NYSE	AJG	Thu, Jun 23, 1994	7.72	7.75	7.72	7.75
529	NYSE	AJG	Wed, Jun 22, 1994	7.63	7.72	7.63	7.72
528	NYSE	AJG	Tue, Jun 21, 1994	7.69	7.75	7.66	7.66
527	NYSE	AJG	Mon, Jun 20, 1994	7.75	7.75	7.75	7.75
526	NYSE	AJG	Fri, Jun 17, 1994	8.16	8.19	7.69	7.78
525	NYSE	AJG	Thu, Jun 16, 1994	8.06	8.09	8.06	8.09
524	NYSE	AJG	Wed, Jun 15, 1994	8.06	8.13	8.06	8.06
523	NYSE	AJG	Mon, Jun 13, 1994	8.06	8.06	8.06	8.06
522	NYSE	AJG	Fri, Jun 10, 1994	8.09	8.09	8.06	8.06
521	NYSE	AJG	Thu, Jun 9, 1994	8.09	8.13	8.09	8.11
520	NYSE	AJG	Wed, Jun 8, 1994	8.09	8.13	8.09	8.13
519	NYSE	AJG	Tue, Jun 7, 1994	8.09	8.09	8.09	8.09
518	NYSE	AJG	Mon, Jun 6, 1994	8.16	8.16	8.13	8.16
517	NYSE	AJG	Fri, Jun 3, 1994	8.09	8.13	8.09	8.13
516	NYSE	AJG	Thu, Jun 2, 1994	8.06	8.13	8.03	8.13
515	NYSE	AJG	Wed, Jun 1, 1994	8.03	8.03	8.03	8.03
514	NYSE	AJG	Tue, May 31, 1994	8.03	8.09	8.03	8.03
513	NYSE	AJG	Fri, May 27, 1994	8.09	8.09	8.00	8.00
512	NYSE	AJG	Thu, May 26, 1994	8.06	8.06	8.03	8.03
511	NYSE	AJG	Wed, May 25, 1994	8.00	8.00	8.00	8.00
510	NYSE	AJG	Tue, May 24, 1994	8.03	8.09	8.00	8.00
509	NYSE	AJG	Mon, May 23, 1994	8.00	8.00	8.00	8.00
508	NYSE	AJG	Fri, May 20, 1994	8.09	8.09	8.00	8.00
507	NYSE	AJG	Thu, May 19, 1994	8.03	8.03	8.02	8.03
506	NYSE	AJG	Wed, May 18, 1994	7.97	8.03	7.97	8.00
505	NYSE	AJG	Tue, May 17, 1994	8.00	8.00	7.94	7.97
504	NYSE	AJG	Mon, May 16, 1994	8.03	8.03	8.00	8.00
503	NYSE	AJG	Fri, May 13, 1994	8.03	8.03	8.03	8.03
502	NYSE	AJG	Thu, May 12, 1994	8.16	8.16	8.13	8.13
501	NYSE	AJG	Wed, May 11, 1994	8.25	8.25	8.16	8.16
500	NYSE	AJG	Tue, May 10, 1994	8.28	8.31	8.19	8.19
499	NYSE	AJG	Mon, May 9, 1994	8.31	8.31	8.31	8.31
498	NYSE	AJG	Fri, May 6, 1994	8.34	8.34	8.34	8.34
497	NYSE	AJG	Thu, May 5, 1994	8.28	8.34	8.28	8.34
496	NYSE	AJG	Wed, May 4, 1994	8.19	8.28	8.19	8.28
495	NYSE	AJG	Tue, May 3, 1994	8.00	8.19	8.00	8.19
494	NYSE	AJG	Mon, May 2, 1994	8.00	8.00	8.00	8.00
493	NYSE	AJG	Fri, Apr 29, 1994	7.94	7.97	7.94	7.94
492	NYSE	AJG	Thu, Apr 28, 1994	7.75	7.91	7.72	7.88
491	NYSE	AJG	Tue, Apr 26, 1994	7.69	7.70	7.69	7.69
490	NYSE	AJG	Mon, Apr 25, 1994	7.72	7.72	7.69	7.72
489	NYSE	AJG	Fri, Apr 22, 1994	7.69	7.72	7.66	7.69
488	NYSE	AJG	Thu, Apr 21, 1994	7.66	7.72	7.63	7.63
487	NYSE	AJG	Wed, Apr 20, 1994	7.63	7.69	7.63	7.69
486	NYSE	AJG	Tue, Apr 19, 1994	7.59	7.69	7.59	7.63
485	NYSE	AJG	Mon, Apr 18, 1994	7.38	7.56	7.38	7.56
484	NYSE	AJG	Fri, Apr 15, 1994	7.41	7.44	7.38	7.38
483	NYSE	AJG	Thu, Apr 14, 1994	7.34	7.34	7.34	7.34
482	NYSE	AJG	Wed, Apr 13, 1994	7.38	7.38	7.34	7.34
481	NYSE	AJG	Tue, Apr 12, 1994	7.38	7.44	7.34	7.34
480	NYSE	AJG	Mon, Apr 11, 1994	7.31	7.34	7.31	7.31
479	NYSE	AJG	Fri, Apr 8, 1994	7.22	7.34	7.22	7.31
478	NYSE	AJG	Thu, Apr 7, 1994	7.16	7.19	7.16	7.19
477	NYSE	AJG	Wed, Apr 6, 1994	7.16	7.16	7.13	7.16
476	NYSE	AJG	Tue, Apr 5, 1994	7.16	7.16	7.13	7.13
475	NYSE	AJG	Mon, Apr 4, 1994	7.09	7.16	7.03	7.09
474	NYSE	AJG	Thu, Mar 31, 1994	7.13	7.19	7.06	7.13
473	NYSE	AJG	Wed, Mar 30, 1994	7.16	7.16	7.13	7.16
472	NYSE	AJG	Tue, Mar 29, 1994	7.25	7.25	7.16	7.16
471	NYSE	AJG	Mon, Mar 28, 1994	7.22	7.25	7.22	7.22
470	NYSE	AJG	Fri, Mar 25, 1994	7.19	7.19	7.16	7.16
469	NYSE	AJG	Thu, Mar 24, 1994	7.28	7.28	7.22	7.22
468	NYSE	AJG	Wed, Mar 23, 1994	7.25	7.31	7.25	7.31
467	NYSE	AJG	Tue, Mar 22, 1994	7.25	7.38	7.25	7.31
466	NYSE	AJG	Mon, Mar 21, 1994	7.19	7.22	7.19	7.22
465	NYSE	AJG	Fri, Mar 18, 1994	7.19	7.22	7.16	7.19
464	NYSE	AJG	Thu, Mar 17, 1994	7.19	7.22	7.16	7.16
463	NYSE	AJG	Wed, Mar 16, 1994	7.19	7.19	7.19	7.19
462	NYSE	AJG	Tue, Mar 15, 1994	7.19	7.22	7.19	7.22
461	NYSE	AJG	Mon, Mar 14, 1994	7.25	7.25	7.13	7.13
460	NYSE	AJG	Fri, Mar 11, 1994	7.22	7.31	7.22	7.22
459	NYSE	AJG	Thu, Mar 10, 1994	7.31	7.31	7.22	7.25
458	NYSE	AJG	Wed, Mar 9, 1994	7.41	7.41	7.34	7.34
457	NYSE	AJG	Tue, Mar 8, 1994	7.50	7.53	7.44	7.44
456	NYSE	AJG	Mon, Mar 7, 1994	7.50	7.53	7.50	7.53
455	NYSE	AJG	Fri, Mar 4, 1994	7.44	7.47	7.41	7.44
454	NYSE	AJG	Thu, Mar 3, 1994	7.56	7.56	7.53	7.53
453	NYSE	AJG	Wed, Mar 2, 1994	7.50	7.59	7.47	7.59
452	NYSE	AJG	Tue, Mar 1, 1994	7.50	7.56	7.50	7.53
451	NYSE	AJG	Mon, Feb 28, 1994	7.34	7.56	7.34	7.56
450	NYSE	AJG	Fri, Feb 25, 1994	7.50	7.50	7.38	7.38
449	NYSE	AJG	Thu, Feb 24, 1994	7.63	7.63	7.50	7.50
448	NYSE	AJG	Wed, Feb 23, 1994	7.75	7.75	7.63	7.69
447	NYSE	AJG	Tue, Feb 22, 1994	7.72	7.75	7.72	7.75
446	NYSE	AJG	Fri, Feb 18, 1994	7.88	7.88	7.69	7.69
445	NYSE	AJG	Thu, Feb 17, 1994	7.88	7.88	7.81	7.81
444	NYSE	AJG	Wed, Feb 16, 1994	7.88	7.88	7.84	7.88
443	NYSE	AJG	Tue, Feb 15, 1994	7.81	7.91	7.81	7.91
442	NYSE	AJG	Mon, Feb 14, 1994	7.81	7.81	7.81	7.81
441	NYSE	AJG	Fri, Feb 11, 1994	7.91	7.91	7.88	7.88
440	NYSE	AJG	Thu, Feb 10, 1994	7.97	7.97	7.91	7.91
439	NYSE	AJG	Wed, Feb 9, 1994	7.94	8.00	7.91	7.94
438	NYSE	AJG	Tue, Feb 8, 1994	7.75	8.00	7.75	8.00
437	NYSE	AJG	Mon, Feb 7, 1994	7.53	7.69	7.53	7.69
436	NYSE	AJG	Fri, Feb 4, 1994	7.78	7.78	7.56	7.56
435	NYSE	AJG	Thu, Feb 3, 1994	7.75	7.75	7.66	7.75
434	NYSE	AJG	Wed, Feb 2, 1994	7.81	8.00	7.75	7.81
433	NYSE	AJG	Tue, Feb 1, 1994	7.75	7.78	7.63	7.78
432	NYSE	AJG	Mon, Jan 31, 1994	7.63	7.75	7.63	7.75
431	NYSE	AJG	Fri, Jan 28, 1994	7.63	7.72	7.63	7.66
430	NYSE	AJG	Thu, Jan 27, 1994	7.47	7.63	7.44	7.63
429	NYSE	AJG	Wed, Jan 26, 1994	7.44	7.50	7.34	7.50
428	NYSE	AJG	Tue, Jan 25, 1994	7.56	7.63	7.38	7.47
427	NYSE	AJG	Mon, Jan 24, 1994	7.75	7.75	7.50	7.56
426	NYSE	AJG	Fri, Jan 21, 1994	7.84	7.84	7.63	7.75
425	NYSE	AJG	Thu, Jan 20, 1994	8.47	8.47	7.75	7.84
424	NYSE	AJG	Wed, Jan 19, 1994	8.50	8.59	8.47	8.56
423	NYSE	AJG	Tue, Jan 18, 1994	8.47	8.53	8.44	8.53
422	NYSE	AJG	Mon, Jan 17, 1994	8.47	8.50	8.44	8.44
421	NYSE	AJG	Fri, Jan 14, 1994	8.50	8.50	8.44	8.47
420	NYSE	AJG	Thu, Jan 13, 1994	8.69	8.69	8.44	8.44
419	NYSE	AJG	Wed, Jan 12, 1994	8.91	8.91	8.69	8.69
418	NYSE	AJG	Tue, Jan 11, 1994	8.97	8.97	8.94	8.97
417	NYSE	AJG	Mon, Jan 10, 1994	9.00	9.09	9.00	9.00
416	NYSE	AJG	Fri, Jan 7, 1994	8.91	9.00	8.91	8.97
415	NYSE	AJG	Thu, Jan 6, 1994	8.97	8.97	8.91	8.91
414	NYSE	AJG	Wed, Jan 5, 1994	8.91	8.94	8.88	8.94
413	NYSE	AJG	Tue, Jan 4, 1994	9.00	9.00	8.84	8.88
412	NYSE	AJG	Mon, Jan 3, 1994	9.00	9.09	8.97	9.06
411	NYSE	AJG	Fri, Dec 31, 1993	8.97	9.06	8.97	9.06
410	NYSE	AJG	Thu, Dec 30, 1993	9.00	9.00	8.94	8.94
409	NYSE	AJG	Wed, Dec 29, 1993	8.88	8.97	8.88	8.97
408	NYSE	AJG	Tue, Dec 28, 1993	8.81	8.84	8.75	8.84
407	NYSE	AJG	Mon, Dec 27, 1993	8.81	8.91	8.81	8.84
406	NYSE	AJG	Thu, Dec 23, 1993	8.94	8.94	8.88	8.88
405	NYSE	AJG	Wed, Dec 22, 1993	9.13	9.16	8.94	8.94
404	NYSE	AJG	Tue, Dec 21, 1993	9.25	9.25	9.13	9.16
403	NYSE	AJG	Mon, Dec 20, 1993	9.19	9.28	9.19	9.28
402	NYSE	AJG	Fri, Dec 17, 1993	9.09	9.13	9.09	9.13
401	NYSE	AJG	Thu, Dec 16, 1993	9.00	9.00	9.00	9.00
400	NYSE	AJG	Wed, Dec 15, 1993	8.91	8.97	8.91	8.97
399	NYSE	AJG	Tue, Dec 14, 1993	8.91	8.91	8.88	8.88
398	NYSE	AJG	Mon, Dec 13, 1993	8.81	8.88	8.81	8.84
397	NYSE	AJG	Fri, Dec 10, 1993	8.81	8.84	8.81	8.84
396	NYSE	AJG	Thu, Dec 9, 1993	8.81	8.88	8.81	8.81
395	NYSE	AJG	Wed, Dec 8, 1993	8.78	8.81	8.78	8.81
394	NYSE	AJG	Tue, Dec 7, 1993	8.75	8.81	8.72	8.72
393	NYSE	AJG	Mon, Dec 6, 1993	8.69	8.72	8.69	8.72
392	NYSE	AJG	Fri, Dec 3, 1993	8.66	8.66	8.63	8.63
391	NYSE	AJG	Thu, Dec 2, 1993	8.59	8.63	8.59	8.63
390	NYSE	AJG	Wed, Dec 1, 1993	8.56	8.63	8.53	8.59
389	NYSE	AJG	Tue, Nov 30, 1993	8.69	8.69	8.50	8.56
388	NYSE	AJG	Mon, Nov 29, 1993	8.66	8.72	8.66	8.72
387	NYSE	AJG	Fri, Nov 26, 1993	8.63	8.63	8.63	8.63
386	NYSE	AJG	Wed, Nov 24, 1993	8.66	8.72	8.63	8.69
385	NYSE	AJG	Tue, Nov 23, 1993	8.69	8.69	8.66	8.66
384	NYSE	AJG	Mon, Nov 22, 1993	8.88	8.88	8.66	8.72
383	NYSE	AJG	Fri, Nov 19, 1993	9.03	9.06	8.88	8.88
382	NYSE	AJG	Thu, Nov 18, 1993	9.09	9.09	9.03	9.03
381	NYSE	AJG	Wed, Nov 17, 1993	9.03	9.06	9.03	9.03
380	NYSE	AJG	Tue, Nov 16, 1993	9.06	9.06	9.00	9.03
379	NYSE	AJG	Mon, Nov 15, 1993	9.19	9.19	9.03	9.03
378	NYSE	AJG	Fri, Nov 12, 1993	9.03	9.19	9.03	9.19
377	NYSE	AJG	Thu, Nov 11, 1993	9.00	9.13	8.94	9.09
376	NYSE	AJG	Wed, Nov 10, 1993	8.91	9.00	8.91	9.00
375	NYSE	AJG	Tue, Nov 9, 1993	8.81	8.97	8.81	8.97
374	NYSE	AJG	Mon, Nov 8, 1993	8.94	8.94	8.84	8.84
373	NYSE	AJG	Fri, Nov 5, 1993	8.94	8.94	8.88	8.94
372	NYSE	AJG	Thu, Nov 4, 1993	8.97	9.00	8.94	8.97
371	NYSE	AJG	Wed, Nov 3, 1993	8.91	8.97	8.91	8.94
370	NYSE	AJG	Tue, Nov 2, 1993	9.06	9.06	8.88	8.91
369	NYSE	AJG	Mon, Nov 1, 1993	9.25	9.25	9.00	9.13
368	NYSE	AJG	Fri, Oct 29, 1993	8.81	9.25	8.81	9.25
367	NYSE	AJG	Thu, Oct 28, 1993	8.81	8.81	8.78	8.78
366	NYSE	AJG	Wed, Oct 27, 1993	8.81	8.88	8.81	8.88
365	NYSE	AJG	Tue, Oct 26, 1993	8.78	8.81	8.75	8.75
364	NYSE	AJG	Mon, Oct 25, 1993	8.75	8.81	8.69	8.81
363	NYSE	AJG	Fri, Oct 22, 1993	8.75	8.81	8.69	8.69
362	NYSE	AJG	Thu, Oct 21, 1993	8.81	8.81	8.72	8.75
361	NYSE	AJG	Wed, Oct 20, 1993	8.75	8.78	8.72	8.78
360	NYSE	AJG	Tue, Oct 19, 1993	8.84	8.84	8.69	8.69
359	NYSE	AJG	Mon, Oct 18, 1993	8.84	8.88	8.78	8.81
358	NYSE	AJG	Fri, Oct 15, 1993	8.78	8.84	8.75	8.84
357	NYSE	AJG	Thu, Oct 14, 1993	8.53	8.81	8.47	8.81
356	NYSE	AJG	Wed, Oct 13, 1993	8.00	8.47	8.00	8.47
355	NYSE	AJG	Tue, Oct 12, 1993	7.97	8.00	7.94	8.00
354	NYSE	AJG	Mon, Oct 11, 1993	7.94	7.97	7.91	7.94
353	NYSE	AJG	Fri, Oct 8, 1993	8.13	8.13	7.94	7.97
352	NYSE	AJG	Thu, Oct 7, 1993	8.13	8.13	8.06	8.13
351	NYSE	AJG	Wed, Oct 6, 1993	8.00	8.13	7.97	8.13
350	NYSE	AJG	Tue, Oct 5, 1993	7.97	8.00	7.94	7.97
349	NYSE	AJG	Mon, Oct 4, 1993	7.97	7.97	7.91	7.97
348	NYSE	AJG	Fri, Oct 1, 1993	7.94	7.97	7.94	7.94
347	NYSE	AJG	Thu, Sep 30, 1993	8.03	8.03	7.94	8.00
346	NYSE	AJG	Wed, Sep 29, 1993	8.09	8.09	8.03	8.09
345	NYSE	AJG	Tue, Sep 28, 1993	7.94	8.06	7.88	8.03
344	NYSE	AJG	Mon, Sep 27, 1993	7.75	7.88	7.75	7.88
343	NYSE	AJG	Fri, Sep 24, 1993	7.56	7.72	7.56	7.72
342	NYSE	AJG	Thu, Sep 23, 1993	7.72	7.72	7.56	7.56
341	NYSE	AJG	Wed, Sep 22, 1993	7.84	7.88	7.72	7.75
340	NYSE	AJG	Tue, Sep 21, 1993	7.91	7.97	7.84	7.84
339	NYSE	AJG	Mon, Sep 20, 1993	7.97	7.97	7.91	7.91
338	NYSE	AJG	Fri, Sep 17, 1993	7.94	7.97	7.91	7.97
337	NYSE	AJG	Thu, Sep 16, 1993	7.94	7.94	7.91	7.94
336	NYSE	AJG	Wed, Sep 15, 1993	7.94	7.97	7.91	7.91
335	NYSE	AJG	Tue, Sep 14, 1993	7.94	7.94	7.94	7.94
334	NYSE	AJG	Mon, Sep 13, 1993	8.00	8.03	7.97	8.00
333	NYSE	AJG	Fri, Sep 10, 1993	8.00	8.06	8.00	8.00
332	NYSE	AJG	Thu, Sep 9, 1993	7.84	8.00	7.84	8.00
331	NYSE	AJG	Wed, Sep 8, 1993	7.78	7.88	7.78	7.88
330	NYSE	AJG	Tue, Sep 7, 1993	7.75	7.88	7.75	7.78
329	NYSE	AJG	Fri, Sep 3, 1993	7.75	7.81	7.75	7.75
328	NYSE	AJG	Thu, Sep 2, 1993	7.88	7.88	7.75	7.75
327	NYSE	AJG	Wed, Sep 1, 1993	7.88	7.88	7.81	7.84
326	NYSE	AJG	Tue, Aug 31, 1993	7.88	7.88	7.81	7.88
325	NYSE	AJG	Mon, Aug 30, 1993	7.88	7.88	7.84	7.84
324	NYSE	AJG	Fri, Aug 27, 1993	7.88	7.88	7.84	7.88
323	NYSE	AJG	Thu, Aug 26, 1993	7.88	7.88	7.81	7.84
322	NYSE	AJG	Wed, Aug 25, 1993	7.84	7.88	7.84	7.88
321	NYSE	AJG	Tue, Aug 24, 1993	7.75	7.88	7.75	7.88
320	NYSE	AJG	Mon, Aug 23, 1993	7.81	7.81	7.72	7.72
319	NYSE	AJG	Fri, Aug 20, 1993	7.84	7.84	7.69	7.75
318	NYSE	AJG	Thu, Aug 19, 1993	7.88	7.88	7.75	7.84
317	NYSE	AJG	Wed, Aug 18, 1993	7.81	7.88	7.81	7.84
316	NYSE	AJG	Tue, Aug 17, 1993	7.75	7.81	7.75	7.81
315	NYSE	AJG	Mon, Aug 16, 1993	7.69	7.78	7.69	7.78
314	NYSE	AJG	Fri, Aug 13, 1993	7.75	7.78	7.72	7.72
313	NYSE	AJG	Thu, Aug 12, 1993	7.72	7.75	7.69	7.69
312	NYSE	AJG	Wed, Aug 11, 1993	7.59	7.66	7.56	7.66
311	NYSE	AJG	Tue, Aug 10, 1993	7.56	7.56	7.53	7.56
310	NYSE	AJG	Mon, Aug 9, 1993	7.44	7.53	7.44	7.50
309	NYSE	AJG	Fri, Aug 6, 1993	7.63	7.63	7.38	7.44
308	NYSE	AJG	Thu, Aug 5, 1993	7.72	7.72	7.50	7.56
307	NYSE	AJG	Wed, Aug 4, 1993	7.75	7.75	7.69	7.72
306	NYSE	AJG	Tue, Aug 3, 1993	7.88	7.88	7.81	7.81
305	NYSE	AJG	Mon, Aug 2, 1993	7.94	7.94	7.88	7.88
304	NYSE	AJG	Fri, Jul 30, 1993	7.88	7.94	7.88	7.88
303	NYSE	AJG	Thu, Jul 29, 1993	7.97	7.97	7.91	7.94
302	NYSE	AJG	Wed, Jul 28, 1993	8.00	8.00	7.91	7.94
301	NYSE	AJG	Tue, Jul 27, 1993	7.94	8.00	7.94	8.00
300	NYSE	AJG	Mon, Jul 26, 1993	7.97	8.00	7.94	7.97
299	NYSE	AJG	Fri, Jul 23, 1993	7.94	8.00	7.88	7.91
298	NYSE	AJG	Thu, Jul 22, 1993	7.97	7.97	7.88	7.88
297	NYSE	AJG	Wed, Jul 21, 1993	7.94	7.97	7.91	7.91
296	NYSE	AJG	Tue, Jul 20, 1993	7.91	8.03	7.88	7.88
295	NYSE	AJG	Mon, Jul 19, 1993	7.88	7.91	7.88	7.91
294	NYSE	AJG	Fri, Jul 16, 1993	7.91	7.91	7.84	7.91
293	NYSE	AJG	Thu, Jul 15, 1993	8.00	8.00	7.88	7.91
292	NYSE	AJG	Wed, Jul 14, 1993	7.91	8.00	7.88	8.00
291	NYSE	AJG	Tue, Jul 13, 1993	7.88	7.88	7.84	7.84
290	NYSE	AJG	Mon, Jul 12, 1993	7.91	7.94	7.88	7.88
289	NYSE	AJG	Fri, Jul 9, 1993	7.81	7.97	7.81	7.97
288	NYSE	AJG	Thu, Jul 8, 1993	7.84	7.84	7.75	7.75
287	NYSE	AJG	Wed, Jul 7, 1993	7.88	7.91	7.78	7.78
286	NYSE	AJG	Tue, Jul 6, 1993	7.97	7.97	7.84	7.84
285	NYSE	AJG	Fri, Jul 2, 1993	8.06	8.06	7.94	7.94
284	NYSE	AJG	Thu, Jul 1, 1993	8.25	8.25	8.06	8.06
283	NYSE	AJG	Wed, Jun 30, 1993	8.38	8.38	8.22	8.22
282	NYSE	AJG	Tue, Jun 29, 1993	8.22	8.31	8.22	8.31
281	NYSE	AJG	Mon, Jun 28, 1993	8.16	8.25	8.16	8.19
280	NYSE	AJG	Fri, Jun 25, 1993	8.13	8.16	8.06	8.13
279	NYSE	AJG	Thu, Jun 24, 1993	8.03	8.13	7.97	8.13
278	NYSE	AJG	Wed, Jun 23, 1993	8.09	8.09	8.03	8.03
277	NYSE	AJG	Tue, Jun 22, 1993	8.16	8.19	8.03	8.03
276	NYSE	AJG	Mon, Jun 21, 1993	8.06	8.19	8.06	8.19
275	NYSE	AJG	Fri, Jun 18, 1993	8.06	8.13	8.03	8.06
274	NYSE	AJG	Thu, Jun 17, 1993	8.03	8.06	8.00	8.06
273	NYSE	AJG	Wed, Jun 16, 1993	8.00	8.03	8.00	8.00
272	NYSE	AJG	Tue, Jun 15, 1993	8.00	8.00	7.94	8.00
271	NYSE	AJG	Mon, Jun 14, 1993	7.88	8.00	7.84	8.00
270	NYSE	AJG	Fri, Jun 11, 1993	7.78	7.84	7.75	7.84
269	NYSE	AJG	Thu, Jun 10, 1993	8.06	8.06	7.75	7.78
268	NYSE	AJG	Wed, Jun 9, 1993	8.13	8.13	8.06	8.13
267	NYSE	AJG	Tue, Jun 8, 1993	8.16	8.19	8.13	8.13
266	NYSE	AJG	Mon, Jun 7, 1993	8.16	8.19	8.16	8.19
265	NYSE	AJG	Fri, Jun 4, 1993	8.19	8.19	8.13	8.19
264	NYSE	AJG	Thu, Jun 3, 1993	8.25	8.31	8.19	8.25
263	NYSE	AJG	Wed, Jun 2, 1993	8.13	8.22	8.13	8.22
262	NYSE	AJG	Tue, Jun 1, 1993	8.38	8.38	8.16	8.19
261	NYSE	AJG	Fri, May 28, 1993	8.56	8.56	8.34	8.34
260	NYSE	AJG	Thu, May 27, 1993	8.63	8.63	8.56	8.59
259	NYSE	AJG	Wed, May 26, 1993	8.69	8.69	8.59	8.66
258	NYSE	AJG	Tue, May 25, 1993	8.81	8.81	8.69	8.75
257	NYSE	AJG	Mon, May 24, 1993	8.63	8.81	8.63	8.81
256	NYSE	AJG	Fri, May 21, 1993	8.38	8.66	8.38	8.66
255	NYSE	AJG	Thu, May 20, 1993	8.41	8.44	8.41	8.44
254	NYSE	AJG	Wed, May 19, 1993	8.53	8.53	8.44	8.47
253	NYSE	AJG	Tue, May 18, 1993	8.59	8.59	8.59	8.59
252	NYSE	AJG	Mon, May 17, 1993	8.66	8.66	8.63	8.63
251	NYSE	AJG	Fri, May 14, 1993	8.69	8.75	8.63	8.63
250	NYSE	AJG	Thu, May 13, 1993	8.75	8.75	8.69	8.69
249	NYSE	AJG	Wed, May 12, 1993	8.59	8.69	8.59	8.69
248	NYSE	AJG	Tue, May 11, 1993	8.50	8.53	8.47	8.53
247	NYSE	AJG	Mon, May 10, 1993	8.50	8.50	8.47	8.50
246	NYSE	AJG	Fri, May 7, 1993	8.56	8.56	8.44	8.50
245	NYSE	AJG	Thu, May 6, 1993	8.53	8.53	8.47	8.50
244	NYSE	AJG	Wed, May 5, 1993	8.38	8.44	8.38	8.44
243	NYSE	AJG	Tue, May 4, 1993	8.41	8.44	8.41	8.44
242	NYSE	AJG	Mon, May 3, 1993	8.31	8.38	8.25	8.38
241	NYSE	AJG	Fri, Apr 30, 1993	8.09	8.41	8.09	8.38
240	NYSE	AJG	Thu, Apr 29, 1993	8.06	8.16	8.06	8.16
239	NYSE	AJG	Wed, Apr 28, 1993	8.00	8.06	8.00	8.03
238	NYSE	AJG	Tue, Apr 27, 1993	8.00	8.00	7.97	7.97
237	NYSE	AJG	Mon, Apr 26, 1993	8.28	8.28	8.06	8.06
236	NYSE	AJG	Fri, Apr 23, 1993	8.53	8.53	8.31	8.34
235	NYSE	AJG	Thu, Apr 22, 1993	8.59	8.59	8.50	8.50
234	NYSE	AJG	Wed, Apr 21, 1993	8.66	8.69	8.59	8.59
233	NYSE	AJG	Tue, Apr 20, 1993	8.75	8.75	8.56	8.63
232	NYSE	AJG	Mon, Apr 19, 1993	8.81	8.91	8.75	8.81
231	NYSE	AJG	Fri, Apr 16, 1993	8.66	8.75	8.66	8.75
230	NYSE	AJG	Thu, Apr 15, 1993	9.31	9.34	8.69	8.72
229	NYSE	AJG	Wed, Apr 14, 1993	9.09	9.19	9.09	9.19
228	NYSE	AJG	Tue, Apr 13, 1993	8.94	9.09	8.94	9.09
227	NYSE	AJG	Mon, Apr 12, 1993	8.81	8.88	8.78	8.88
226	NYSE	AJG	Thu, Apr 8, 1993	8.84	8.88	8.81	8.81
225	NYSE	AJG	Wed, Apr 7, 1993	8.69	8.88	8.69	8.88
224	NYSE	AJG	Tue, Apr 6, 1993	8.66	8.72	8.66	8.72
223	NYSE	AJG	Mon, Apr 5, 1993	8.66	8.72	8.66	8.72
222	NYSE	AJG	Fri, Apr 2, 1993	8.69	8.75	8.69	8.75
221	NYSE	AJG	Thu, Apr 1, 1993	8.84	8.88	8.75	8.75
220	NYSE	AJG	Wed, Mar 31, 1993	8.84	8.91	8.84	8.88
219	NYSE	AJG	Tue, Mar 30, 1993	8.56	8.81	8.56	8.78
218	NYSE	AJG	Mon, Mar 29, 1993	8.44	8.56	8.44	8.50
217	NYSE	AJG	Fri, Mar 26, 1993	8.38	8.50	8.34	8.44
216	NYSE	AJG	Thu, Mar 25, 1993	8.44	8.44	8.34	8.34
215	NYSE	AJG	Wed, Mar 24, 1993	8.44	8.47	8.41	8.44
214	NYSE	AJG	Tue, Mar 23, 1993	8.50	8.53	8.41	8.47
213	NYSE	AJG	Mon, Mar 22, 1993	8.47	8.53	8.47	8.53
212	NYSE	AJG	Fri, Mar 19, 1993	8.53	8.56	8.50	8.50
211	NYSE	AJG	Thu, Mar 18, 1993	8.47	8.56	8.47	8.56
210	NYSE	AJG	Wed, Mar 17, 1993	8.53	8.56	8.44	8.44
209	NYSE	AJG	Tue, Mar 16, 1993	8.50	8.63	8.44	8.56
208	NYSE	AJG	Mon, Mar 15, 1993	8.38	8.47	8.31	8.47
207	NYSE	AJG	Fri, Mar 12, 1993	8.38	8.38	8.28	8.31
206	NYSE	AJG	Thu, Mar 11, 1993	8.44	8.47	8.41	8.44
205	NYSE	AJG	Wed, Mar 10, 1993	8.66	8.66	8.41	8.41
204	NYSE	AJG	Tue, Mar 9, 1993	8.56	8.69	8.50	8.69
203	NYSE	AJG	Mon, Mar 8, 1993	8.59	8.63	8.53	8.63
202	NYSE	AJG	Fri, Mar 5, 1993	8.50	8.59	8.50	8.59
201	NYSE	AJG	Thu, Mar 4, 1993	8.50	8.50	8.44	8.50
200	NYSE	AJG	Wed, Mar 3, 1993	8.50	8.53	8.50	8.53
199	NYSE	AJG	Tue, Mar 2, 1993	8.34	8.50	8.34	8.50
198	NYSE	AJG	Mon, Mar 1, 1993	8.38	8.38	8.31	8.34
197	NYSE	AJG	Fri, Feb 26, 1993	8.34	8.38	8.31	8.38
196	NYSE	AJG	Thu, Feb 25, 1993	8.19	8.31	8.19	8.31
195	NYSE	AJG	Wed, Feb 24, 1993	8.34	8.34	8.25	8.25
194	NYSE	AJG	Tue, Feb 23, 1993	8.34	8.41	8.31	8.41
193	NYSE	AJG	Mon, Feb 22, 1993	8.41	8.44	8.34	8.41
192	NYSE	AJG	Fri, Feb 19, 1993	8.25	8.47	8.25	8.41
191	NYSE	AJG	Thu, Feb 18, 1993	8.28	8.44	8.28	8.28
190	NYSE	AJG	Wed, Feb 17, 1993	8.25	8.38	8.25	8.28
189	NYSE	AJG	Tue, Feb 16, 1993	8.44	8.44	7.91	8.19
188	NYSE	AJG	Fri, Feb 12, 1993	8.47	8.75	8.47	8.50
187	NYSE	AJG	Thu, Feb 11, 1993	8.56	8.59	8.44	8.50
186	NYSE	AJG	Wed, Feb 10, 1993	8.56	8.59	8.44	8.59
185	NYSE	AJG	Tue, Feb 9, 1993	8.13	8.66	8.13	8.63
184	NYSE	AJG	Mon, Feb 8, 1993	8.13	8.22	8.13	8.19
183	NYSE	AJG	Fri, Feb 5, 1993	8.16	8.25	8.06	8.13
182	NYSE	AJG	Thu, Feb 4, 1993	7.25	8.25	7.16	8.00
181	NYSE	AJG	Wed, Feb 3, 1993	7.13	7.25	7.13	7.25
180	NYSE	AJG	Tue, Feb 2, 1993	7.00	7.25	7.00	7.25
179	NYSE	AJG	Mon, Feb 1, 1993	7.00	7.06	6.97	7.06
178	NYSE	AJG	Fri, Jan 29, 1993	7.00	7.00	7.00	7.00
177	NYSE	AJG	Thu, Jan 28, 1993	6.94	7.00	6.94	7.00
176	NYSE	AJG	Wed, Jan 27, 1993	6.97	7.00	6.94	6.97
175	NYSE	AJG	Tue, Jan 26, 1993	6.84	7.00	6.84	6.91
174	NYSE	AJG	Mon, Jan 25, 1993	6.59	6.88	6.59	6.88
173	NYSE	AJG	Fri, Jan 22, 1993	6.56	6.59	6.53	6.53
172	NYSE	AJG	Thu, Jan 21, 1993	6.66	6.66	6.59	6.63
171	NYSE	AJG	Wed, Jan 20, 1993	6.75	6.78	6.72	6.72
170	NYSE	AJG	Tue, Jan 19, 1993	6.50	6.88	6.47	6.75
169	NYSE	AJG	Mon, Jan 18, 1993	6.41	6.44	6.41	6.44
168	NYSE	AJG	Fri, Jan 15, 1993	6.38	6.44	6.38	6.41
167	NYSE	AJG	Thu, Jan 14, 1993	6.38	6.44	6.38	6.44
166	NYSE	AJG	Wed, Jan 13, 1993	6.44	6.44	6.38	6.38
165	NYSE	AJG	Tue, Jan 12, 1993	6.44	6.50	6.44	6.44
164	NYSE	AJG	Mon, Jan 11, 1993	6.56	6.56	6.50	6.50
163	NYSE	AJG	Fri, Jan 8, 1993	6.63	6.63	6.56	6.63
162	NYSE	AJG	Thu, Jan 7, 1993	6.69	6.69	6.69	6.69
161	NYSE	AJG	Wed, Jan 6, 1993	6.66	6.75	6.66	6.75
160	NYSE	AJG	Tue, Jan 5, 1993	6.88	6.88	6.66	6.66
159	NYSE	AJG	Mon, Jan 4, 1993	7.06	7.06	6.91	6.94
158	NYSE	AJG	Thu, Dec 31, 1992	7.06	7.06	7.06	7.06
157	NYSE	AJG	Wed, Dec 30, 1992	7.00	7.13	7.00	7.13
156	NYSE	AJG	Tue, Dec 29, 1992	7.03	7.09	7.03	7.03
155	NYSE	AJG	Mon, Dec 28, 1992	6.91	6.97	6.88	6.97
154	NYSE	AJG	Wed, Dec 23, 1992	6.94	6.97	6.91	6.97
153	NYSE	AJG	Tue, Dec 22, 1992	6.88	6.94	6.84	6.94
152	NYSE	AJG	Mon, Dec 21, 1992	6.84	6.94	6.84	6.94
151	NYSE	AJG	Fri, Dec 18, 1992	6.91	6.91	6.81	6.84
150	NYSE	AJG	Thu, Dec 17, 1992	6.88	6.88	6.84	6.84
149	NYSE	AJG	Wed, Dec 16, 1992	6.84	6.84	6.81	6.81
148	NYSE	AJG	Tue, Dec 15, 1992	6.88	6.88	6.88	6.88
147	NYSE	AJG	Mon, Dec 14, 1992	6.91	6.91	6.81	6.91
146	NYSE	AJG	Fri, Dec 11, 1992	6.94	6.94	6.84	6.84
145	NYSE	AJG	Thu, Dec 10, 1992	6.94	6.94	6.88	6.91
144	NYSE	AJG	Wed, Dec 9, 1992	6.91	6.91	6.88	6.88
143	NYSE	AJG	Tue, Dec 8, 1992	7.00	7.00	6.88	6.88
142	NYSE	AJG	Mon, Dec 7, 1992	6.94	7.00	6.94	7.00
141	NYSE	AJG	Fri, Dec 4, 1992	7.03	7.03	6.88	6.88
140	NYSE	AJG	Thu, Dec 3, 1992	7.09	7.09	7.06	7.09
139	NYSE	AJG	Wed, Dec 2, 1992	7.00	7.06	7.00	7.06
138	NYSE	AJG	Tue, Dec 1, 1992	6.97	7.00	6.94	7.00
137	NYSE	AJG	Fri, Nov 27, 1992	7.00	7.00	6.91	6.91
136	NYSE	AJG	Wed, Nov 25, 1992	6.91	7.00	6.91	7.00
135	NYSE	AJG	Tue, Nov 24, 1992	6.97	6.97	6.91	6.91
134	NYSE	AJG	Mon, Nov 23, 1992	7.00	7.00	6.97	7.00
133	NYSE	AJG	Fri, Nov 20, 1992	7.13	7.13	7.06	7.06
132	NYSE	AJG	Thu, Nov 19, 1992	7.19	7.19	7.16	7.19
131	NYSE	AJG	Wed, Nov 18, 1992	7.19	7.22	7.19	7.22
130	NYSE	AJG	Tue, Nov 17, 1992	7.31	7.31	7.13	7.13
129	NYSE	AJG	Mon, Nov 16, 1992	7.19	7.25	7.16	7.25
128	NYSE	AJG	Fri, Nov 13, 1992	7.22	7.25	7.19	7.25
127	NYSE	AJG	Thu, Nov 12, 1992	7.22	7.28	7.22	7.28
126	NYSE	AJG	Wed, Nov 11, 1992	7.06	7.19	7.06	7.19
125	NYSE	AJG	Tue, Nov 10, 1992	7.06	7.13	7.06	7.13
124	NYSE	AJG	Mon, Nov 9, 1992	7.00	7.13	7.00	7.13
123	NYSE	AJG	Fri, Nov 6, 1992	7.00	7.03	7.00	7.03
122	NYSE	AJG	Thu, Nov 5, 1992	7.03	7.03	7.03	7.03
121	NYSE	AJG	Wed, Nov 4, 1992	6.97	7.03	6.97	7.03
120	NYSE	AJG	Tue, Nov 3, 1992	7.06	7.06	7.00	7.00
119	NYSE	AJG	Mon, Nov 2, 1992	6.88	7.06	6.88	7.06
118	NYSE	AJG	Fri, Oct 30, 1992	6.91	7.00	6.91	6.91
117	NYSE	AJG	Thu, Oct 29, 1992	6.97	6.97	6.97	6.97
116	NYSE	AJG	Wed, Oct 28, 1992	6.94	6.94	6.94	6.94
115	NYSE	AJG	Tue, Oct 27, 1992	6.91	6.94	6.88	6.94
114	NYSE	AJG	Mon, Oct 26, 1992	6.91	6.97	6.91	6.97
113	NYSE	AJG	Fri, Oct 23, 1992	6.88	6.94	6.88	6.94
112	NYSE	AJG	Thu, Oct 22, 1992	7.00	7.03	6.88	6.91
111	NYSE	AJG	Wed, Oct 21, 1992	6.75	7.06	6.75	7.06
110	NYSE	AJG	Tue, Oct 20, 1992	6.91	6.91	6.75	6.75
109	NYSE	AJG	Mon, Oct 19, 1992	7.22	7.22	6.94	6.94
108	NYSE	AJG	Fri, Oct 16, 1992	7.16	7.16	7.16	7.16
107	NYSE	AJG	Thu, Oct 15, 1992	7.19	7.19	7.16	7.16
106	NYSE	AJG	Wed, Oct 14, 1992	7.22	7.25	7.16	7.16
105	NYSE	AJG	Tue, Oct 13, 1992	7.16	7.22	7.16	7.22
104	NYSE	AJG	Mon, Oct 12, 1992	7.19	7.19	7.19	7.19
103	NYSE	AJG	Fri, Oct 9, 1992	7.22	7.22	7.16	7.16
102	NYSE	AJG	Thu, Oct 8, 1992	7.09	7.16	7.03	7.16
101	NYSE	AJG	Wed, Oct 7, 1992	7.00	7.06	7.00	7.03
100	NYSE	AJG	Tue, Oct 6, 1992	6.81	7.06	6.81	7.06
99	NYSE	AJG	Mon, Oct 5, 1992	6.91	6.91	6.69	6.75
98	NYSE	AJG	Fri, Oct 2, 1992	7.09	7.09	6.97	6.97
97	NYSE	AJG	Thu, Oct 1, 1992	7.00	7.13	7.00	7.13
96	NYSE	AJG	Wed, Sep 30, 1992	6.94	7.00	6.94	7.00
95	NYSE	AJG	Tue, Sep 29, 1992	6.88	6.94	6.88	6.91
94	NYSE	AJG	Mon, Sep 28, 1992	6.75	6.81	6.75	6.81
93	NYSE	AJG	Fri, Sep 25, 1992	6.69	6.84	6.69	6.75
92	NYSE	AJG	Thu, Sep 24, 1992	6.06	6.63	6.06	6.63
91	NYSE	AJG	Tue, Sep 22, 1992	6.13	6.13	6.06	6.06
90	NYSE	AJG	Mon, Sep 21, 1992	6.19	6.19	6.16	6.19
89	NYSE	AJG	Fri, Sep 18, 1992	6.38	6.38	6.25	6.25
88	NYSE	AJG	Thu, Sep 17, 1992	6.47	6.47	6.41	6.44
87	NYSE	AJG	Wed, Sep 16, 1992	6.56	6.56	6.41	6.41
86	NYSE	AJG	Tue, Sep 15, 1992	6.56	6.56	6.56	6.56
85	NYSE	AJG	Mon, Sep 14, 1992	6.63	6.63	6.63	6.63
84	NYSE	AJG	Fri, Sep 11, 1992	6.56	6.56	6.56	6.56
83	NYSE	AJG	Thu, Sep 10, 1992	6.69	6.69	6.59	6.59
82	NYSE	AJG	Wed, Sep 9, 1992	6.81	6.81	6.75	6.75
81	NYSE	AJG	Tue, Sep 8, 1992	6.81	6.81	6.81	6.81
80	NYSE	AJG	Fri, Sep 4, 1992	6.72	6.81	6.72	6.81
79	NYSE	AJG	Thu, Sep 3, 1992	6.56	6.72	6.56	6.72
78	NYSE	AJG	Wed, Sep 2, 1992	6.50	6.50	6.50	6.50
77	NYSE	AJG	Tue, Sep 1, 1992	6.53	6.56	6.53	6.56
76	NYSE	AJG	Mon, Aug 31, 1992	6.56	6.56	6.53	6.56
75	NYSE	AJG	Fri, Aug 28, 1992	6.38	6.53	6.38	6.50
74	NYSE	AJG	Thu, Aug 27, 1992	6.31	6.31	6.31	6.31
73	NYSE	AJG	Tue, Aug 25, 1992	6.34	6.41	6.31	6.31
72	NYSE	AJG	Mon, Aug 24, 1992	6.31	6.38	6.22	6.38
71	NYSE	AJG	Fri, Aug 21, 1992	6.25	6.25	6.25	6.25
70	NYSE	AJG	Thu, Aug 20, 1992	6.31	6.31	6.31	6.31
69	NYSE	AJG	Wed, Aug 19, 1992	6.34	6.34	6.25	6.25
68	NYSE	AJG	Tue, Aug 18, 1992	6.09	6.28	6.09	6.28
67	NYSE	AJG	Mon, Aug 17, 1992	6.09	6.13	6.09	6.13
66	NYSE	AJG	Fri, Aug 14, 1992	6.03	6.03	6.00	6.00
65	NYSE	AJG	Thu, Aug 13, 1992	6.03	6.03	6.00	6.00
64	NYSE	AJG	Wed, Aug 12, 1992	6.03	6.03	6.03	6.03
63	NYSE	AJG	Tue, Aug 11, 1992	6.03	6.06	6.03	6.03
62	NYSE	AJG	Mon, Aug 10, 1992	6.13	6.13	6.13	6.13
61	NYSE	AJG	Fri, Aug 7, 1992	6.19	6.19	6.19	6.19
60	NYSE	AJG	Thu, Aug 6, 1992	6.00	6.13	6.00	6.09
59	NYSE	AJG	Wed, Aug 5, 1992	6.00	6.00	5.97	5.97
58	NYSE	AJG	Tue, Aug 4, 1992	6.03	6.03	6.03	6.03
57	NYSE	AJG	Mon, Aug 3, 1992	6.06	6.06	6.00	6.03
56	NYSE	AJG	Fri, Jul 31, 1992	6.09	6.09	6.00	6.06
55	NYSE	AJG	Thu, Jul 30, 1992	6.13	6.13	6.13	6.13
54	NYSE	AJG	Wed, Jul 29, 1992	6.13	6.13	6.13	6.13
53	NYSE	AJG	Mon, Jul 27, 1992	6.13	6.13	6.13	6.13
52	NYSE	AJG	Fri, Jul 24, 1992	6.06	6.13	6.06	6.09
51	NYSE	AJG	Thu, Jul 23, 1992	6.13	6.13	6.09	6.09
50	NYSE	AJG	Wed, Jul 22, 1992	6.19	6.19	6.13	6.19
49	NYSE	AJG	Tue, Jul 21, 1992	6.13	6.19	6.09	6.19
48	NYSE	AJG	Mon, Jul 20, 1992	6.22	6.22	6.13	6.13
47	NYSE	AJG	Fri, Jul 17, 1992	6.25	6.31	6.25	6.25
46	NYSE	AJG	Thu, Jul 16, 1992	6.31	6.38	6.28	6.31
45	NYSE	AJG	Wed, Jul 15, 1992	6.31	6.38	6.19	6.28
44	NYSE	AJG	Tue, Jul 14, 1992	6.25	6.25	6.25	6.25
43	NYSE	AJG	Mon, Jul 13, 1992	6.22	6.25	6.22	6.25
42	NYSE	AJG	Fri, Jul 10, 1992	6.16	6.16	6.09	6.13
41	NYSE	AJG	Thu, Jul 9, 1992	6.06	6.16	6.00	6.16
40	NYSE	AJG	Wed, Jul 8, 1992	6.00	6.00	6.00	6.00
39	NYSE	AJG	Tue, Jul 7, 1992	5.88	5.88	5.88	5.88
38	NYSE	AJG	Mon, Jul 6, 1992	5.66	5.75	5.66	5.75
37	NYSE	AJG	Thu, Jul 2, 1992	5.69	5.75	5.66	5.66
36	NYSE	AJG	Wed, Jul 1, 1992	5.50	5.72	5.50	5.63
35	NYSE	AJG	Tue, Jun 30, 1992	5.50	5.50	5.47	5.47
34	NYSE	AJG	Mon, Jun 29, 1992	5.47	5.50	5.47	5.47
33	NYSE	AJG	Fri, Jun 26, 1992	5.44	5.44	5.44	5.44
32	NYSE	AJG	Thu, Jun 25, 1992	5.31	5.38	5.31	5.38
31	NYSE	AJG	Wed, Jun 24, 1992	5.25	5.31	5.25	5.31
30	NYSE	AJG	Tue, Jun 23, 1992	5.50	5.50	5.31	5.31
29	NYSE	AJG	Mon, Jun 22, 1992	5.53	5.56	5.53	5.53
28	NYSE	AJG	Fri, Jun 19, 1992	5.56	5.63	5.56	5.56
27	NYSE	AJG	Thu, Jun 18, 1992	5.59	5.59	5.56	5.56
26	NYSE	AJG	Wed, Jun 17, 1992	5.69	5.69	5.59	5.59
25	NYSE	AJG	Tue, Jun 16, 1992	5.75	5.75	5.69	5.69
24	NYSE	AJG	Mon, Jun 15, 1992	5.88	5.88	5.81	5.81
23	NYSE	AJG	Fri, Jun 12, 1992	5.88	5.88	5.88	5.88
22	NYSE	AJG	Thu, Jun 11, 1992	5.94	5.97	5.88	5.91
21	NYSE	AJG	Wed, Jun 10, 1992	5.94	5.94	5.88	5.88
20	NYSE	AJG	Tue, Jun 9, 1992	5.94	5.94	5.88	5.88
19	NYSE	AJG	Mon, Jun 8, 1992	6.00	6.00	6.00	6.00
18	NYSE	AJG	Fri, Jun 5, 1992	6.00	6.00	6.00	6.00
17	NYSE	AJG	Wed, Jun 3, 1992	5.94	6.06	5.94	6.00
16	NYSE	AJG	Tue, Jun 2, 1992	6.00	6.00	6.00	6.00
15	NYSE	AJG	Mon, Jun 1, 1992	5.84	6.00	5.84	6.00
14	NYSE	AJG	Fri, May 29, 1992	5.84	5.88	5.81	5.81
13	NYSE	AJG	Thu, May 28, 1992	5.81	5.81	5.81	5.81
12	NYSE	AJG	Wed, May 27, 1992	5.84	5.84	5.84	5.84
11	NYSE	AJG	Fri, May 22, 1992	5.84	5.84	5.84	5.84
10	NYSE	AJG	Thu, May 21, 1992	5.84	5.84	5.84	5.84
9	NYSE	AJG	Wed, May 20, 1992	5.84	5.84	5.84	5.84
8	NYSE	AJG	Tue, May 19, 1992	5.84	5.84	5.84	5.84
7	NYSE	AJG	Mon, May 18, 1992	5.84	5.84	5.84	5.84
6	NYSE	AJG	Fri, May 15, 1992	5.84	5.84	5.81	5.81
5	NYSE	AJG	Thu, May 14, 1992	5.97	5.97	5.88	5.88
4	NYSE	AJG	Wed, May 13, 1992	6.00	6.00	6.00	6.00
3	NYSE	AJG	Tue, May 12, 1992	6.06	6.06	6.06	6.06
2	NYSE	AJG	Mon, May 11, 1992	5.94	6.09	5.94	6.09
1	NYSE	AJG	Fri, May 8, 1992	5.94	6.00	5.94	6.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Arthur J. Gallagher & Co NYSE:AJG 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