Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	3.970	4.003	3.921	3.975	0	+0.01(+0.27%)
Aug 28, 2008	3.899	4.001	3.872	3.964	132,907	+0.06(+1.53%)
Aug 27, 2008	3.823	3.943	3.823	3.904	173,854	+0.07(+1.85%)
Aug 26, 2008	3.894	3.943	3.817	3.834	197,756	-0.10(-2.63%)
Aug 25, 2008	3.872	3.937	3.790	3.937	273,529	+0.03(+0.84%)
Aug 22, 2008	3.899	3.932	3.806	3.904	0	+0.02(+0.56%)
Aug 21, 2008	3.828	3.943	3.828	3.883	158,798	+0.05(+1.28%)
Aug 20, 2008	3.812	3.943	3.774	3.834	262,750	-0.02(-0.57%)
Aug 19, 2008	3.719	3.894	3.692	3.855	275,601	+0.08(+2.16%)
Aug 18, 2008	3.839	3.943	3.768	3.774	498,816	-0.01(-0.29%)
Aug 15, 2008	3.801	3.855	3.736	3.785	0	-0.05(-1.28%)
Aug 14, 2008	3.785	3.861	3.741	3.834	376,071	+0.05(+1.44%)
Aug 13, 2008	3.665	3.823	3.665	3.779	382,010	+0.11(+3.12%)
Aug 12, 2008	3.610	3.747	3.589	3.665	400,865	+0.08(+2.28%)
Aug 11, 2008	3.529	3.643	3.387	3.583	517,086	+0.10(+2.81%)
Aug 08, 2008	3.382	3.523	3.382	3.485	590,465	+0.10(+2.89%)
Aug 07, 2008	3.300	3.458	3.300	3.387	331,644	+0.07(+2.13%)
Aug 06, 2008	3.273	3.376	3.267	3.316	281,787	-0.01(-0.16%)
Aug 05, 2008	3.229	3.368	3.207	3.322	380,269	+0.07(+2.01%)
Aug 04, 2008	3.316	3.316	3.207	3.256	283,998	-0.01(-0.33%)