Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	44.37	44.76	43.76	44.33	376,173	-0.15(-0.33%)
Apr 28, 2016	46.15	46.20	44.45	44.47	417,065	-1.78(-3.85%)
Apr 27, 2016	46.28	46.42	45.73	46.25	164,647	-0.03(-0.07%)
Apr 26, 2016	45.91	46.42	45.52	46.28	263,348	+0.46(+1.00%)
Apr 25, 2016	46.51	46.78	45.50	45.83	259,203	-0.80(-1.72%)
Apr 22, 2016	45.08	47.04	45.08	46.63	312,258	+1.43(+3.15%)
Apr 21, 2016	45.95	46.03	45.05	45.20	183,509	-0.62(-1.36%)
Apr 20, 2016	45.68	46.19	45.60	45.83	133,108	+0.06(+0.12%)
Apr 19, 2016	45.81	45.94	45.20	45.77	245,064	+0.13(+0.29%)
Apr 18, 2016	44.82	45.95	44.13	45.64	354,852	+0.76(+1.70%)
Apr 15, 2016	46.55	46.80	44.56	44.88	512,968	-1.86(-3.97%)
Apr 14, 2016	46.03	46.73	45.64	46.73	574,309	+0.64(+1.40%)
Apr 13, 2016	45.26	46.25	44.93	46.09	553,429	+1.09(+2.43%)
Apr 12, 2016	45.16	45.87	44.65	45.00	291,240	-0.19(-0.41%)
Apr 11, 2016	45.76	46.14	45.16	45.18	267,772	-0.58(-1.27%)
Apr 08, 2016	46.35	46.54	45.56	45.77	219,142	-0.48(-1.05%)
Apr 07, 2016	46.60	47.13	45.75	46.25	338,429	-0.45(-0.96%)
Apr 06, 2016	45.34	47.19	45.30	46.70	428,225	+1.36(+2.99%)
Apr 05, 2016	45.15	46.67	45.15	45.34	820,700	+0.18(+0.40%)
Apr 04, 2016	47.95	47.95	44.51	45.16	1,664,175	-4.42(-8.91%)