Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	16.99	17.52	16.90	17.08	285,025	-0.06(-0.33%)
Oct 28, 2011	17.53	17.88	17.04	17.14	361,565	-0.53(-3.00%)
Oct 27, 2011	17.11	17.79	17.11	17.67	479,674	+0.91(+5.41%)
Oct 26, 2011	16.69	16.93	16.14	16.76	255,590	+0.29(+1.78%)
Oct 25, 2011	16.32	16.64	15.91	16.47	307,444	-0.01(-0.07%)
Oct 24, 2011	16.17	16.51	16.09	16.48	417,715	+0.39(+2.45%)
Oct 21, 2011	16.71	16.77	15.95	16.09	394,925	-0.37(-2.26%)
Oct 20, 2011	16.31	16.58	15.89	16.46	234,694	+0.14(+0.83%)
Oct 19, 2011	16.57	16.89	16.19	16.32	314,578	-0.23(-1.40%)
Oct 18, 2011	16.36	16.80	15.91	16.55	396,661	+0.23(+1.42%)
Oct 17, 2011	16.44	16.56	16.18	16.32	329,085	-0.21(-1.29%)
Oct 14, 2011	16.90	16.90	16.22	16.54	547,246	-0.25(-1.48%)
Oct 13, 2011	16.60	16.90	16.42	16.79	239,144	+0.10(+0.61%)
Oct 12, 2011	16.41	16.88	16.40	16.68	285,092	+0.41(+2.53%)
Oct 11, 2011	16.15	16.46	16.00	16.27	287,920	+0.10(+0.59%)
Oct 10, 2011	15.59	16.26	15.59	16.18	341,684	+0.90(+5.86%)
Oct 07, 2011	16.23	16.23	15.19	15.28	370,102	-0.80(-4.98%)
Oct 06, 2011	15.77	16.12	15.74	16.08	416,034	+0.78(+5.12%)
Oct 05, 2011	15.33	15.60	14.95	15.30	447,210	+0.05(+0.30%)
Oct 04, 2011	13.71	15.28	13.44	15.25	877,736	+1.37(+9.91%)