Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	43.61	43.83	42.50	42.89	339,529	-0.76(-1.75%)
Aug 30, 2016	43.47	43.95	43.42	43.65	210,878	-0.22(-0.51%)
Aug 29, 2016	43.75	44.03	43.75	43.88	353,152	-0.01(-0.03%)
Aug 26, 2016	45.00	45.05	43.77	43.89	247,050	-0.88(-1.97%)
Aug 25, 2016	44.47	45.00	44.47	44.77	249,068	+0.10(+0.23%)
Aug 24, 2016	44.97	45.11	44.45	44.67	326,757	-0.50(-1.12%)
Aug 23, 2016	45.26	45.63	45.09	45.17	265,568	+0.04(+0.09%)
Aug 22, 2016	44.92	45.33	44.64	45.13	201,520	+0.20(+0.45%)
Aug 19, 2016	45.31	45.40	44.87	44.93	184,667	-0.43(-0.96%)
Aug 18, 2016	44.91	45.51	44.82	45.36	187,373	+0.30(+0.67%)
Aug 17, 2016	45.17	45.45	44.88	45.06	200,622	-0.25(-0.56%)
Aug 16, 2016	46.13	46.14	45.28	45.31	235,793	-0.97(-2.09%)
Aug 15, 2016	46.50	46.85	46.22	46.28	167,826	-0.19(-0.41%)
Aug 12, 2016	46.03	46.63	45.99	46.47	189,091	+0.36(+0.77%)
Aug 11, 2016	46.87	47.37	46.08	46.11	263,554	-0.55(-1.17%)
Aug 10, 2016	46.67	47.06	46.25	46.66	196,418	+0.34(+0.73%)
Aug 09, 2016	45.98	46.79	45.98	46.32	436,764	+0.43(+0.94%)
Aug 08, 2016	46.93	47.34	45.78	45.89	323,910	-0.79(-1.70%)
Aug 05, 2016	46.44	47.22	46.34	46.68	277,262	+0.56(+1.20%)
Aug 04, 2016	45.77	47.24	45.67	46.13	510,484	+0.15(+0.33%)
Aug 03, 2016	47.70	47.70	44.91	45.97	825,032	-2.18(-4.53%)
Aug 02, 2016	48.62	48.62	47.54	48.15	637,772	-0.06(-0.12%)