Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	43.82	44.63	43.59	44.63	298,305	+0.86(+1.98%)
Jun 29, 2016	43.12	43.83	42.48	43.77	343,321	+1.36(+3.21%)
Jun 28, 2016	42.35	42.62	41.91	42.41	307,603	+0.71(+1.71%)
Jun 27, 2016	43.03	43.03	41.29	41.70	400,623	-1.34(-3.11%)
Jun 24, 2016	42.63	43.58	41.65	43.04	405,069	-0.77(-1.77%)
Jun 23, 2016	43.59	44.22	43.29	43.81	347,283	+0.68(+1.57%)
Jun 22, 2016	43.07	44.19	43.05	43.13	343,728	+0.29(+0.68%)
Jun 21, 2016	41.98	43.36	41.96	42.84	339,407	+0.90(+2.14%)
Jun 20, 2016	42.66	43.22	41.72	41.94	426,723	-0.34(-0.81%)
Jun 17, 2016	43.47	43.92	42.03	42.28	827,739	+0.84(+2.04%)
Jun 16, 2016	41.03	41.66	40.71	41.44	318,515	+0.50(+1.23%)
Jun 15, 2016	41.91	42.00	40.81	40.94	343,696	-0.68(-1.63%)
Jun 14, 2016	43.96	43.96	41.20	41.61	718,647	-1.82(-4.19%)
Jun 13, 2016	43.20	44.32	42.74	43.43	1,992,307	+3.40(+8.50%)
Jun 10, 2016	41.47	41.47	39.92	40.03	476,792	-1.46(-3.51%)
Jun 09, 2016	41.60	42.01	41.36	41.49	345,684	-0.12(-0.29%)
Jun 08, 2016	41.29	42.65	41.22	41.61	438,188	+0.38(+0.91%)
Jun 07, 2016	41.82	41.82	41.02	41.23	544,314	-0.59(-1.42%)
Jun 06, 2016	43.48	44.50	41.45	41.82	1,198,936	-3.00(-6.69%)
Jun 03, 2016	47.09	47.14	44.64	44.82	611,784	-2.27(-4.83%)
Jun 02, 2016	47.02	47.09	45.72	47.09	285,670	+0.08(+0.16%)