Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	28.50	28.87	27.40	27.95	1,248,407	-0.53(-1.86%)
Oct 30, 2014	28.33	30.00	28.26	28.48	1,668,082	-3.12(-9.89%)
Oct 29, 2014	32.20	32.79	31.51	31.60	449,533	-0.53(-1.65%)
Oct 28, 2014	33.52	33.52	31.92	32.13	770,779	-1.22(-3.66%)
Oct 27, 2014	34.50	34.50	33.35	33.35	386,391	-1.15(-3.34%)
Oct 24, 2014	34.19	34.74	34.16	34.50	358,825	+0.29(+0.84%)
Oct 23, 2014	34.38	34.54	34.06	34.21	293,309	+0.05(+0.14%)
Oct 22, 2014	34.32	34.55	33.77	34.17	232,413	-0.13(-0.39%)
Oct 21, 2014	34.70	35.14	34.19	34.30	310,438	-0.40(-1.14%)
Oct 20, 2014	32.64	34.80	32.63	34.70	763,394	+2.06(+6.31%)
Oct 17, 2014	33.49	33.49	32.49	32.64	318,125	-0.56(-1.70%)
Oct 16, 2014	32.30	33.49	32.18	33.20	425,330	+0.58(+1.77%)
Oct 15, 2014	32.10	32.85	31.35	32.63	418,258	+0.32(+1.00%)
Oct 14, 2014	30.84	32.35	30.84	32.30	393,390	+1.52(+4.92%)
Oct 13, 2014	30.70	31.32	30.44	30.79	318,947	+0.09(+0.28%)
Oct 10, 2014	32.53	32.70	30.69	30.70	661,186	-2.02(-6.17%)
Oct 09, 2014	31.68	33.32	31.50	32.72	481,122	+0.91(+2.87%)
Oct 08, 2014	31.75	32.03	31.18	31.81	354,908	+0.01(+0.04%)
Oct 07, 2014	32.53	32.67	31.73	31.79	364,072	-0.83(-2.55%)
Oct 06, 2014	32.44	33.30	32.25	32.63	432,185	+0.44(+1.37%)
Oct 03, 2014	31.57	32.38	31.30	32.18	261,661	+0.91(+2.92%)
Oct 02, 2014	31.78	32.12	30.23	31.27	760,110	-0.51(-1.60%)