Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	15.43	15.44	14.98	15.31	628,235	-0.32(-2.04%)
Jul 28, 2011	14.01	17.14	13.85	15.63	1,556,789	+2.14(+15.87%)
Jul 27, 2011	13.74	13.74	12.73	13.49	299,467	-0.34(-2.43%)
Jul 26, 2011	13.59	14.07	13.51	13.83	428,671	+0.29(+2.11%)
Jul 25, 2011	13.12	13.61	13.05	13.54	207,662	+0.22(+1.68%)
Jul 22, 2011	13.22	13.35	13.22	13.32	159,650	+0.22(+1.67%)
Jul 21, 2011	13.02	13.23	12.95	13.10	190,067	+0.11(+0.82%)
Jul 20, 2011	13.01	13.06	12.83	12.99	146,578	+0.02(+0.13%)
Jul 19, 2011	12.77	13.01	12.77	12.97	248,708	+0.22(+1.76%)
Jul 18, 2011	12.84	12.99	12.60	12.75	220,006	-0.18(-1.39%)
Jul 15, 2011	13.02	13.10	12.84	12.93	231,473	+0.02(+0.13%)
Jul 14, 2011	13.20	13.21	12.83	12.91	208,393	-0.25(-1.87%)
Jul 13, 2011	13.05	13.28	12.96	13.16	193,085	+0.22(+1.73%)
Jul 12, 2011	12.86	13.17	12.86	12.93	163,685	+0.03(+0.26%)
Jul 11, 2011	12.91	13.09	12.79	12.90	163,555	-0.20(-1.50%)
Jul 08, 2011	13.09	13.24	12.87	13.10	202,119	-0.13(-1.02%)
Jul 07, 2011	12.95	13.27	12.76	13.23	184,164	+0.36(+2.83%)
Jul 06, 2011	12.81	13.21	12.68	12.87	264,777	+0.08(+0.61%)
Jul 05, 2011	12.43	12.82	12.28	12.79	169,093	+0.38(+3.07%)