Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	21.83	22.38	19.43	20.20	1,762,550	-1.37(-6.36%)
Aug 30, 2011	20.72	21.82	20.59	21.57	962,905	+0.86(+4.16%)
Aug 29, 2011	20.20	20.72	20.13	20.71	617,521	+0.94(+4.76%)
Aug 26, 2011	18.94	19.96	18.88	19.77	679,637	+0.81(+4.29%)
Aug 25, 2011	19.01	19.25	18.58	18.96	460,374	+0.08(+0.42%)
Aug 24, 2011	18.62	19.17	18.31	18.88	446,137	+0.25(+1.37%)
Aug 23, 2011	17.44	18.67	17.37	18.62	668,351	+1.33(+7.69%)
Aug 22, 2011	18.37	18.82	17.23	17.29	840,373	-0.62(-3.46%)
Aug 19, 2011	16.95	18.22	16.72	17.91	696,058	+0.67(+3.91%)
Aug 18, 2011	17.12	17.61	16.63	17.24	439,467	-0.41(-2.34%)
Aug 17, 2011	17.58	17.74	17.34	17.65	384,425	+0.22(+1.25%)
Aug 16, 2011	17.39	17.70	17.00	17.43	296,093	-0.07(-0.42%)
Aug 15, 2011	17.33	17.68	17.27	17.51	297,456	+0.30(+1.73%)
Aug 12, 2011	17.23	17.56	16.83	17.21	338,573	+0.13(+0.75%)
Aug 11, 2011	16.26	17.55	16.11	17.08	633,356	+0.98(+6.11%)
Aug 10, 2011	15.74	16.62	15.74	16.10	589,780	+0.19(+1.19%)
Aug 09, 2011	15.62	15.95	14.49	15.91	866,317	+0.96(+6.42%)
Aug 08, 2011	15.62	16.34	14.94	14.95	599,175	-0.98(-6.14%)
Aug 05, 2011	16.62	16.74	15.56	15.93	428,974	-0.49(-2.98%)
Aug 04, 2011	16.61	16.89	16.42	16.42	469,055	-0.37(-2.23%)
Aug 03, 2011	16.58	16.87	16.34	16.79	419,525	+0.17(+1.02%)
Aug 02, 2011	16.69	16.85	16.58	16.62	561,728	-0.14(-0.83%)
Aug 01, 2011	16.87	17.01	16.37	16.76	340,468	+0.26(+1.57%)
Jul 29, 2011	16.63	16.64	16.14	16.50	582,948	-0.34(-2.04%)
Jul 28, 2011	15.10	18.47	14.93	16.84	1,444,565	+2.31(+15.87%)
Jul 27, 2011	14.80	14.80	13.72	14.54	277,880	-0.36(-2.43%)
Jul 26, 2011	14.65	15.17	14.56	14.90	397,769	+0.31(+2.11%)
Jul 25, 2011	14.14	14.66	14.07	14.59	192,692	+0.24(+1.68%)
Jul 22, 2011	14.24	14.39	14.24	14.35	148,142	+0.24(+1.67%)
Jul 21, 2011	14.04	14.25	13.96	14.11	176,366	+0.11(+0.82%)
Jul 20, 2011	14.02	14.08	13.83	14.00	136,011	+0.02(+0.13%)
Jul 19, 2011	13.76	14.02	13.76	13.98	230,780	+0.24(+1.76%)
Jul 18, 2011	13.84	14.00	13.58	13.74	204,147	-0.19(-1.39%)
Jul 15, 2011	14.03	14.12	13.84	13.93	214,787	+0.02(+0.13%)
Jul 14, 2011	14.22	14.24	13.82	13.91	193,371	-0.27(-1.87%)
Jul 13, 2011	14.07	14.31	13.97	14.18	179,166	+0.24(+1.73%)
Jul 12, 2011	13.86	14.20	13.86	13.94	151,885	+0.04(+0.26%)
Jul 11, 2011	13.91	14.10	13.78	13.90	151,764	-0.21(-1.50%)
Jul 08, 2011	14.10	14.27	13.87	14.11	187,549	-0.14(-1.02%)
Jul 07, 2011	13.96	14.30	13.75	14.26	170,889	+0.39(+2.83%)
Jul 06, 2011	13.81	14.24	13.66	13.87	245,690	+0.08(+0.61%)
Jul 05, 2011	13.40	13.81	13.23	13.78	156,904	+0.41(+3.07%)
Jul 01, 2011	13.30	13.44	13.11	13.37	171,919	+0.11(+0.87%)
Jun 30, 2011	13.24	13.40	13.15	13.26	157,412	+0.09(+0.69%)
Jun 29, 2011	13.06	13.21	12.86	13.17	189,483	+0.19(+1.49%)
Jun 28, 2011	12.61	12.97	12.44	12.97	238,953	+0.37(+2.92%)
Jun 27, 2011	12.36	12.71	12.36	12.60	175,944	+0.19(+1.56%)
Jun 24, 2011	12.33	12.48	12.07	12.41	777,228	+0.09(+0.74%)
Jun 23, 2011	11.62	12.36	11.54	12.32	198,881	+0.57(+4.88%)
Jun 22, 2011	11.68	11.89	11.67	11.75	110,402	-0.02(-0.15%)
Jun 21, 2011	11.69	11.78	11.61	11.76	171,930	+0.13(+1.14%)
Jun 20, 2011	11.65	11.68	11.57	11.63	132,849	+0.08(+0.73%)
Jun 17, 2011	11.78	11.79	11.49	11.55	252,624	-0.16(-1.39%)
Jun 16, 2011	11.35	11.75	11.26	11.71	139,235	+0.37(+3.30%)
Jun 15, 2011	11.52	11.67	11.27	11.34	227,178	-0.32(-2.75%)
Jun 14, 2011	11.75	11.84	11.62	11.66	133,622	+0.00(+0.00%)
Jun 13, 2011	11.51	11.77	11.49	11.66	148,094	+0.15(+1.31%)
Jun 10, 2011	11.92	11.93	11.44	11.51	300,826	-0.45(-3.79%)
Jun 09, 2011	12.13	12.24	11.95	11.96	143,259	-0.14(-1.20%)
Jun 08, 2011	12.18	12.34	12.09	12.10	157,002	-0.12(-0.99%)
Jun 07, 2011	12.41	12.57	12.21	12.22	84,879	-0.08(-0.64%)
Jun 06, 2011	12.15	12.47	12.12	12.30	234,722	+0.10(+0.84%)