Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	47.60	47.80	47.80	47.80	856,545	+0.58(+1.23%)
Dec 30, 2013	47.58	47.60	45.86	47.22	462,144	-0.38(-0.80%)
Dec 27, 2013	48.16	48.33	47.19	47.60	249,687	-0.54(-1.13%)
Dec 26, 2013	48.33	48.40	47.67	48.14	213,954	-0.14(-0.28%)
Dec 24, 2013	48.35	48.61	48.03	48.28	231,128	+0.10(+0.22%)
Dec 23, 2013	48.08	48.37	47.47	48.18	315,417	+0.50(+1.06%)
Dec 20, 2013	47.28	48.04	47.05	47.67	697,385	+0.57(+1.21%)
Dec 19, 2013	47.48	47.55	46.74	47.10	242,676	-0.56(-1.18%)
Dec 18, 2013	47.48	47.74	46.29	47.67	351,228	+0.25(+0.52%)
Dec 17, 2013	47.69	48.25	47.37	47.42	324,407	-0.16(-0.34%)
Dec 16, 2013	46.51	47.72	46.49	47.58	610,370	+1.07(+2.29%)
Dec 13, 2013	46.63	46.94	45.86	46.51	318,189	+0.01(+0.03%)
Dec 12, 2013	45.92	47.01	45.85	46.50	347,659	+0.30(+0.65%)
Dec 11, 2013	47.74	47.91	45.95	46.20	541,403	-1.09(-2.31%)
Dec 10, 2013	47.78	47.92	45.95	47.29	642,418	-0.59(-1.23%)
Dec 09, 2013	46.85	48.24	46.69	47.88	566,575	+0.94(+2.01%)
Dec 06, 2013	47.91	48.25	46.89	46.94	243,913	-0.60(-1.25%)
Dec 05, 2013	46.66	47.94	46.60	47.53	290,935	+0.45(+0.96%)
Dec 04, 2013	47.35	48.18	46.71	47.08	516,775	-0.63(-1.32%)
Dec 03, 2013	49.28	49.86	47.13	47.71	1,210,455	-1.88(-3.79%)