Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	9.741	10.05	9.646	10.05	461,025	+0.31(+3.14%)
Feb 25, 2011	9.507	9.852	9.490	9.746	616,875	+0.28(+3.00%)
Feb 24, 2011	8.722	9.485	8.677	9.462	580,400	+0.75(+8.56%)
Feb 23, 2011	8.722	8.794	8.488	8.716	317,686	+0.03(+0.38%)
Feb 22, 2011	8.700	8.767	8.527	8.683	166,273	-0.09(-1.02%)
Feb 18, 2011	8.755	8.822	8.733	8.772	199,892	+0.02(+0.19%)
Feb 17, 2011	8.750	8.783	8.700	8.755	176,414	-0.02(-0.25%)
Feb 16, 2011	8.661	8.783	8.639	8.778	116,878	+0.16(+1.81%)
Feb 15, 2011	8.672	8.750	8.600	8.622	188,215	-0.11(-1.21%)
Feb 14, 2011	8.677	8.744	8.647	8.728	159,619	+0.03(+0.38%)
Feb 11, 2011	8.627	8.705	8.566	8.694	77,516	+0.08(+0.90%)
Feb 10, 2011	8.694	8.744	8.516	8.616	174,931	-0.08(-0.90%)
Feb 09, 2011	8.728	8.750	8.633	8.694	137,654	-0.04(-0.51%)
Feb 08, 2011	8.700	8.755	8.549	8.739	217,297	+0.04(+0.51%)
Feb 07, 2011	8.627	8.767	8.627	8.694	147,237	+0.10(+1.17%)
Feb 04, 2011	8.594	8.633	8.449	8.594	79,704	+0.02(+0.19%)
Feb 03, 2011	8.449	8.715	8.355	8.577	205,355	+0.11(+1.31%)
Feb 02, 2011	8.433	8.505	8.382	8.466	124,952	+0.03(+0.33%)