Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.930	5.187	4.821	5.149	0	+0.17(+3.52%)
Feb 26, 2009	5.007	5.029	4.701	4.974	973,895	+0.05(+1.11%)
Feb 25, 2009	4.668	5.050	4.466	4.919	1,307,451	+0.66(+15.38%)
Feb 24, 2009	3.925	4.356	3.925	4.263	584,752	+0.34(+8.79%)
Feb 23, 2009	3.553	3.985	3.553	3.919	478,169	+0.38(+10.65%)
Feb 20, 2009	3.362	3.553	3.269	3.542	167,727	+0.16(+4.68%)
Feb 19, 2009	3.498	3.553	3.383	3.383	103,395	-0.09(-2.67%)
Feb 18, 2009	3.422	3.504	3.422	3.476	63,859	+0.04(+1.27%)
Feb 17, 2009	3.482	3.542	3.364	3.433	107,583	-0.11(-3.24%)
Feb 13, 2009	3.482	3.575	3.422	3.547	79,299	+0.07(+1.88%)
Feb 12, 2009	3.597	3.602	3.416	3.482	69,575	-0.12(-3.34%)
Feb 11, 2009	3.629	3.695	3.558	3.602	52,866	-0.01(-0.15%)
Feb 10, 2009	3.799	3.799	3.520	3.607	113,366	-0.20(-5.17%)
Feb 09, 2009	3.755	3.843	3.640	3.804	142,679	+0.05(+1.46%)
Feb 06, 2009	3.618	3.750	3.618	3.750	115,190	+0.14(+3.94%)
Feb 05, 2009	3.624	3.662	3.487	3.607	100,258	-0.03(-0.90%)
Feb 04, 2009	3.547	3.689	3.444	3.640	106,094	+0.11(+3.10%)
Feb 03, 2009	3.487	3.591	3.422	3.531	90,086	+0.05(+1.41%)