Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	34.15	34.29	32.73	33.20	1,622,182	-1.18(-3.44%)
Jul 30, 2014	35.84	36.36	34.06	34.38	3,059,662	-3.93(-10.25%)
Jul 29, 2014	38.26	38.52	37.77	38.31	451,714	+0.02(+0.05%)
Jul 28, 2014	38.52	38.64	38.27	38.29	239,583	-0.33(-0.84%)
Jul 25, 2014	38.46	38.80	38.29	38.62	218,160	-0.01(-0.03%)
Jul 24, 2014	38.64	39.00	38.28	38.63	287,979	+0.02(+0.05%)
Jul 23, 2014	38.80	39.46	38.52	38.61	353,317	-0.09(-0.24%)
Jul 22, 2014	38.99	39.20	38.60	38.70	397,786	-0.20(-0.51%)
Jul 21, 2014	38.68	39.05	38.44	38.90	233,418	+0.17(+0.43%)
Jul 18, 2014	38.43	38.90	38.28	38.73	490,643	+0.25(+0.66%)
Jul 17, 2014	38.52	38.77	38.29	38.48	286,161	-0.06(-0.16%)
Jul 16, 2014	38.72	38.97	38.40	38.54	311,693	-0.09(-0.22%)
Jul 15, 2014	39.14	39.23	38.48	38.63	271,150	-0.62(-1.57%)
Jul 14, 2014	38.75	39.43	38.66	39.25	253,964	+0.70(+1.83%)
Jul 11, 2014	38.54	38.67	38.28	38.54	203,177	-0.04(-0.10%)
Jul 10, 2014	38.39	38.85	37.95	38.58	326,026	-0.27(-0.68%)
Jul 09, 2014	38.97	39.26	38.66	38.85	210,305	-0.12(-0.31%)
Jul 08, 2014	39.01	39.65	38.81	38.97	447,975	-0.21(-0.53%)
Jul 07, 2014	39.72	39.87	39.13	39.17	389,629	-0.63(-1.59%)
Jul 03, 2014	39.69	39.80	39.80	39.80	161,018	+0.19(+0.47%)
Jul 02, 2014	39.41	39.78	39.13	39.62	262,257	+0.11(+0.27%)
Jul 01, 2014	39.26	40.26	39.26	39.51	374,973	+0.30(+0.76%)
Jun 30, 2014	38.99	39.40	38.55	39.21	306,376	+0.12(+0.31%)
Jun 27, 2014	38.85	39.49	38.83	39.09	273,488	+0.13(+0.34%)
Jun 26, 2014	38.87	39.14	38.42	38.96	247,430	+0.03(+0.09%)
Jun 25, 2014	38.69	39.21	38.48	38.93	220,401	-0.01(-0.03%)
Jun 24, 2014	39.61	39.70	38.35	38.94	609,746	-0.52(-1.33%)
Jun 23, 2014	40.18	40.18	39.37	39.47	412,099	-0.61(-1.53%)
Jun 20, 2014	39.57	40.47	39.57	40.08	653,967	-0.65(-1.60%)
Jun 19, 2014	41.01	41.13	40.42	40.73	243,359	-0.11(-0.26%)
Jun 18, 2014	40.14	40.84	40.14	40.83	324,776	+0.62(+1.55%)
Jun 17, 2014	40.21	40.97	40.12	40.21	243,376	-0.12(-0.30%)
Jun 16, 2014	40.02	40.60	40.02	40.33	234,515	+0.21(+0.53%)
Jun 13, 2014	40.97	41.19	39.97	40.12	266,838	-0.86(-2.11%)
Jun 12, 2014	41.09	41.35	40.81	40.98	270,066	-0.09(-0.23%)
Jun 11, 2014	40.78	41.13	40.70	41.07	186,727	+0.09(+0.21%)
Jun 10, 2014	40.61	41.28	40.58	40.99	246,789	+0.64(+1.58%)
Jun 06, 2014	40.37	40.54	39.76	40.35	328,621	+0.01(+0.02%)
Jun 05, 2014	40.16	40.49	39.52	40.34	332,178	+0.28(+0.70%)
Jun 04, 2014	39.84	40.52	39.61	40.06	342,042	+0.13(+0.32%)
Jun 03, 2014	39.44	40.27	39.44	39.94	761,869	+0.53(+1.35%)
Jun 02, 2014	40.28	40.56	39.36	39.41	599,097	-0.88(-2.18%)
May 30, 2014	40.68	40.70	39.90	40.28	383,656	-0.42(-1.03%)
May 29, 2014	40.63	40.84	40.07	40.70	288,915	+0.24(+0.59%)
May 28, 2014	40.81	41.12	40.25	40.46	458,776	-0.45(-1.10%)
May 27, 2014	42.03	42.13	40.59	40.91	396,595	-0.80(-1.93%)
May 23, 2014	41.42	41.72	41.72	41.72	303,076	+0.03(+0.06%)
May 22, 2014	41.60	42.06	41.53	41.69	113,898	+0.09(+0.21%)
May 21, 2014	41.01	41.77	40.44	41.61	519,577	+0.60(+1.46%)
May 20, 2014	42.34	42.89	40.87	41.01	712,373	-1.37(-3.23%)
May 19, 2014	43.45	43.68	42.33	42.38	638,770	-1.06(-2.43%)
May 16, 2014	43.17	43.75	42.64	43.43	320,803	+0.16(+0.37%)
May 15, 2014	43.37	43.73	42.46	43.27	460,314	-0.18(-0.41%)
May 14, 2014	44.48	44.70	43.41	43.45	487,025	-0.92(-2.07%)
May 13, 2014	45.15	45.64	44.17	44.37	477,510	-0.65(-1.44%)
May 12, 2014	44.53	45.58	44.53	45.02	623,151	+0.55(+1.23%)
May 09, 2014	44.07	44.59	43.80	44.47	349,356	+0.26(+0.58%)
May 08, 2014	43.74	44.62	43.58	44.21	492,264	+0.47(+1.07%)
May 07, 2014	42.43	43.84	42.07	43.74	512,671	+1.68(+4.00%)
May 06, 2014	44.20	44.44	42.05	42.06	958,598	-1.44(-3.32%)
May 05, 2014	44.59	44.82	42.69	43.51	1,077,406	-1.21(-2.71%)
May 02, 2014	43.91	45.09	43.86	44.72	801,606	+0.71(+1.60%)