Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	34.69	34.91	34.02	34.11	633,484	-0.51(-1.47%)
Aug 29, 2013	34.34	34.77	34.23	34.62	576,646	+0.26(+0.76%)
Aug 28, 2013	34.81	34.98	34.05	34.36	772,522	+0.28(+0.82%)
Aug 27, 2013	33.57	34.19	33.33	34.08	629,134	+0.40(+1.18%)
Aug 26, 2013	33.77	34.09	33.49	33.68	388,512	+0.04(+0.12%)
Aug 23, 2013	33.63	33.80	33.18	33.64	209,896	+0.07(+0.21%)
Aug 22, 2013	33.42	33.75	33.18	33.57	206,982	+0.42(+1.28%)
Aug 21, 2013	33.71	33.87	32.96	33.14	350,924	-0.46(-1.38%)
Aug 20, 2013	32.57	33.87	32.57	33.61	560,678	+1.04(+3.20%)
Aug 19, 2013	33.87	34.04	32.57	32.57	524,415	-1.38(-4.07%)
Aug 16, 2013	34.43	34.71	33.89	33.95	386,049	-0.67(-1.94%)
Aug 15, 2013	35.59	35.59	34.31	34.62	670,286	-1.21(-3.38%)
Aug 14, 2013	35.80	36.14	35.57	35.83	357,594	+0.02(+0.05%)
Aug 13, 2013	36.37	36.37	35.56	35.81	477,641	-0.46(-1.28%)
Aug 12, 2013	36.34	36.53	36.18	36.27	588,324	-0.01(-0.04%)
Aug 09, 2013	36.10	36.61	35.97	36.28	441,645	+0.19(+0.54%)
Aug 08, 2013	35.64	36.40	35.55	36.09	460,670	+0.66(+1.87%)
Aug 07, 2013	35.53	35.65	35.10	35.43	410,183	-0.08(-0.22%)
Aug 06, 2013	35.72	35.96	35.18	35.51	585,745	-0.10(-0.27%)
Aug 05, 2013	34.76	35.97	34.72	35.60	977,479	+0.89(+2.56%)
Aug 02, 2013	33.99	34.82	33.92	34.71	600,011	+0.80(+2.35%)
Aug 01, 2013	34.73	35.66	33.87	33.92	1,411,875	+1.17(+3.58%)
Jul 31, 2013	31.93	32.83	31.63	32.74	617,515	+0.99(+3.12%)
Jul 30, 2013	31.44	31.85	31.32	31.75	280,360	+0.34(+1.09%)
Jul 29, 2013	31.72	31.98	31.23	31.41	245,819	-0.34(-1.07%)
Jul 26, 2013	31.63	32.11	31.58	31.75	238,842	-0.07(-0.22%)
Jul 25, 2013	31.27	31.86	30.95	31.82	268,030	+0.43(+1.37%)
Jul 24, 2013	31.15	31.41	31.01	31.39	318,593	+0.30(+0.95%)
Jul 23, 2013	31.44	31.56	31.04	31.10	223,238	-0.25(-0.80%)
Jul 22, 2013	31.61	31.71	31.32	31.35	329,329	-0.24(-0.75%)
Jul 19, 2013	31.57	31.69	31.48	31.59	332,127	-0.10(-0.33%)
Jul 18, 2013	31.61	31.86	31.52	31.69	297,390	+0.03(+0.10%)
Jul 17, 2013	31.78	32.03	31.48	31.66	410,056	-0.08(-0.24%)
Jul 16, 2013	32.02	32.02	31.30	31.73	505,323	-0.31(-0.96%)
Jul 15, 2013	32.56	32.74	32.02	32.04	523,349	-0.47(-1.45%)
Jul 12, 2013	32.53	32.93	32.33	32.51	626,409	-0.05(-0.16%)
Jul 11, 2013	32.64	32.69	32.31	32.56	478,926	+0.17(+0.54%)
Jul 10, 2013	32.16	32.43	31.77	32.39	308,821	+0.23(+0.70%)
Jul 09, 2013	31.15	32.18	31.07	32.17	491,950	+1.09(+3.52%)
Jul 08, 2013	30.92	31.21	30.84	31.07	326,654	+0.21(+0.69%)
Jul 05, 2013	30.70	31.19	30.20	30.86	449,256	+0.46(+1.50%)
Jul 03, 2013	30.42	30.57	30.05	30.40	268,345	+0.00(+0.00%)
Jul 02, 2013	31.19	31.44	30.26	30.40	520,015	-0.70(-2.26%)
Jul 01, 2013	31.22	31.47	30.95	31.10	312,292	+0.18(+0.58%)
Jun 28, 2013	31.13	31.45	30.90	30.92	332,694	-0.21(-0.66%)
Jun 27, 2013	30.88	31.41	30.79	31.13	263,497	+0.35(+1.13%)
Jun 26, 2013	31.86	32.04	30.72	30.78	460,342	-0.91(-2.86%)
Jun 25, 2013	30.81	31.71	30.65	31.69	406,737	+1.11(+3.64%)
Jun 24, 2013	30.77	30.97	30.56	30.58	585,459	-0.47(-1.51%)
Jun 21, 2013	31.24	31.60	30.86	31.05	425,574	-0.06(-0.21%)
Jun 20, 2013	31.08	31.53	30.82	31.11	386,740	-0.40(-1.27%)
Jun 19, 2013	31.48	31.72	31.28	31.51	308,997	-0.03(-0.10%)
Jun 18, 2013	30.77	31.61	30.48	31.54	415,120	+0.80(+2.60%)
Jun 17, 2013	30.36	30.80	30.21	30.74	515,005	+0.56(+1.86%)
Jun 14, 2013	30.25	30.49	29.71	30.18	453,278	+0.27(+0.90%)
Jun 13, 2013	29.42	30.04	28.81	29.91	504,849	+0.46(+1.57%)
Jun 12, 2013	30.32	30.45	29.20	29.45	513,459	-0.73(-2.43%)
Jun 11, 2013	30.49	30.63	30.03	30.18	440,393	-0.40(-1.31%)
Jun 10, 2013	30.93	30.96	30.52	30.58	459,367	-0.31(-1.00%)
Jun 07, 2013	30.99	31.22	30.83	30.89	399,175	+0.06(+0.21%)
Jun 06, 2013	31.15	31.32	30.59	30.83	677,016	-0.39(-1.26%)
Jun 05, 2013	32.55	32.55	30.96	31.22	794,379	-1.44(-4.40%)
Jun 04, 2013	32.83	33.39	32.00	32.65	837,243	-0.19(-0.57%)
Jun 03, 2013	32.42	32.96	31.88	32.84	934,816	+0.48(+1.47%)
May 31, 2013	32.24	32.83	32.24	32.36	295,358	-0.12(-0.38%)
May 30, 2013	32.08	32.83	32.05	32.49	466,970	+0.46(+1.43%)
May 29, 2013	32.22	32.48	31.73	32.03	483,184	-0.46(-1.41%)
May 28, 2013	33.15	33.63	32.44	32.49	620,580	-0.37(-1.14%)
May 24, 2013	32.80	32.92	32.23	32.86	229,277	+0.02(+0.06%)
May 23, 2013	32.06	32.89	31.55	32.84	672,110	+0.39(+1.19%)
May 22, 2013	33.38	33.56	32.19	32.45	476,973	-0.95(-2.83%)
May 21, 2013	33.34	33.54	33.19	33.40	592,565	+0.11(+0.33%)
May 20, 2013	33.31	33.62	33.14	33.29	420,606	-0.14(-0.40%)
May 17, 2013	32.80	33.79	32.56	33.43	674,628	+0.62(+1.90%)
May 16, 2013	33.47	33.66	32.62	32.80	640,161	-0.77(-2.30%)
May 15, 2013	33.14	33.94	33.12	33.58	654,795	+1.08(+3.31%)
May 13, 2013	32.25	32.59	32.18	32.50	243,196	+0.07(+0.22%)
May 10, 2013	32.53	32.65	32.34	32.43	193,806	-0.03(-0.08%)
May 09, 2013	32.51	32.82	32.33	32.45	516,927	-0.15(-0.45%)
May 08, 2013	32.82	33.04	32.51	32.60	346,488	-0.28(-0.84%)
May 07, 2013	32.26	32.91	32.02	32.88	413,288	+0.53(+1.64%)
May 06, 2013	32.58	32.63	32.05	32.35	369,409	-0.21(-0.65%)
May 03, 2013	32.26	32.59	31.99	32.56	860,257	+0.57(+1.77%)
May 02, 2013	31.71	32.25	31.64	31.99	391,727	+0.36(+1.13%)
May 01, 2013	32.69	32.82	31.40	31.64	720,561	-1.05(-3.22%)
Apr 30, 2013	33.20	33.62	30.88	32.69	1,876,131	+0.19(+0.59%)
Apr 29, 2013	31.48	32.52	31.48	32.50	1,147,561	+1.22(+3.91%)
Apr 26, 2013	31.38	31.88	31.25	31.27	527,227	-0.06(-0.18%)
Apr 25, 2013	30.51	31.56	30.28	31.33	515,114	+1.01(+3.34%)
Apr 24, 2013	30.32	30.59	29.83	30.32	527,206	-0.15(-0.48%)
Apr 23, 2013	30.73	31.01	30.16	30.46	554,859	-0.19(-0.62%)
Apr 22, 2013	30.73	31.04	30.14	30.65	581,665	-0.06(-0.21%)
Apr 19, 2013	30.27	30.75	30.03	30.72	513,929	+0.52(+1.73%)
Apr 18, 2013	31.19	31.21	30.06	30.20	501,728	-0.45(-1.46%)
Apr 17, 2013	30.92	31.10	30.45	30.64	317,386	-0.33(-1.05%)
Apr 16, 2013	31.13	31.52	30.23	30.97	541,907	+0.42(+1.38%)
Apr 15, 2013	31.82	31.95	30.34	30.55	473,419	-1.44(-4.50%)
Apr 12, 2013	32.32	32.92	31.82	31.99	278,084	-0.46(-1.41%)
Apr 11, 2013	32.06	33.29	32.01	32.45	642,836	+0.31(+0.97%)
Apr 10, 2013	30.79	32.26	30.64	32.13	513,697	+1.45(+4.74%)
Apr 09, 2013	30.94	31.09	30.64	30.68	371,147	-0.31(-1.01%)
Apr 08, 2013	31.02	31.19	30.84	30.99	442,828	-0.24(-0.78%)
Apr 05, 2013	30.73	31.33	30.54	31.23	440,731	+0.34(+1.11%)
Apr 04, 2013	29.96	30.97	29.88	30.89	562,255	+0.81(+2.69%)
Apr 03, 2013	30.93	31.04	29.89	30.08	773,446	-0.80(-2.58%)
Apr 02, 2013	31.61	31.83	30.72	30.88	706,941	-0.73(-2.30%)
Apr 01, 2013	32.19	32.28	31.38	31.60	936,981	-0.74(-2.29%)
Mar 28, 2013	32.71	33.04	32.17	32.34	669,604	-0.33(-1.00%)
Mar 27, 2013	33.10	33.53	32.61	32.67	504,385	-0.57(-1.71%)
Mar 26, 2013	32.79	33.44	32.60	33.24	542,444	+0.40(+1.20%)
Mar 25, 2013	33.72	33.98	32.55	32.84	649,282	-0.71(-2.11%)
Mar 22, 2013	33.96	34.19	32.90	33.55	556,526	-0.31(-0.92%)
Mar 21, 2013	34.21	34.58	33.80	33.86	307,762	-0.52(-1.50%)
Mar 20, 2013	33.91	34.54	33.91	34.38	429,860	+0.55(+1.62%)
Mar 19, 2013	34.67	34.89	33.28	33.83	732,753	-0.73(-2.12%)
Mar 18, 2013	34.58	34.88	34.11	34.56	460,884	-0.10(-0.29%)
Mar 15, 2013	34.44	35.01	33.60	34.66	1,111,103	+0.04(+0.13%)
Mar 14, 2013	35.61	36.07	34.11	34.62	922,125	-0.97(-2.72%)
Mar 13, 2013	36.02	36.09	35.45	35.59	930,331	-0.43(-1.19%)
Mar 12, 2013	35.58	36.09	35.29	36.02	1,079,896	+0.26(+0.73%)
Mar 11, 2013	35.72	36.14	35.23	35.76	1,108,951	-0.24(-0.66%)
Mar 08, 2013	36.92	36.92	35.77	35.99	1,012,548	-0.43(-1.19%)
Mar 07, 2013	36.05	36.94	35.12	36.42	1,096,819	+0.45(+1.24%)
Mar 06, 2013	35.98	36.46	35.39	35.98	911,327	-0.05(-0.13%)
Mar 05, 2013	36.62	37.02	35.93	36.03	1,516,869	-0.40(-1.09%)
Mar 04, 2013	35.50	37.02	35.02	36.43	1,572,451	+0.92(+2.59%)
Mar 01, 2013	34.43	36.01	34.12	35.51	1,264,217	+0.94(+2.71%)
Feb 28, 2013	32.82	34.91	32.65	34.57	1,832,536	+0.70(+2.06%)
Feb 27, 2013	33.87	34.75	33.72	33.87	973,477	+0.24(+0.72%)
Feb 26, 2013	33.68	33.88	33.08	33.63	632,544	+0.02(+0.06%)
Feb 25, 2013	34.18	34.53	33.56	33.61	537,080	-0.36(-1.06%)
Feb 22, 2013	33.17	34.20	32.96	33.98	649,217	+1.28(+3.91%)
Feb 21, 2013	33.03	33.17	31.81	32.70	1,125,437	-0.43(-1.30%)
Feb 20, 2013	34.38	34.43	33.08	33.13	601,410	-1.14(-3.33%)
Feb 19, 2013	33.93	34.34	33.89	34.27	1,238,363	+0.34(+0.99%)
Feb 15, 2013	34.72	34.72	33.72	33.93	610,376	-0.62(-1.80%)
Feb 14, 2013	34.47	34.79	34.06	34.55	555,949	-0.05(-0.15%)
Feb 13, 2013	34.14	34.88	33.22	34.60	692,898	+0.48(+1.41%)
Feb 12, 2013	33.74	34.50	32.60	34.12	1,008,020	+0.13(+0.39%)
Feb 11, 2013	35.19	35.56	32.60	33.99	1,273,375	-1.07(-3.05%)
Feb 08, 2013	34.79	35.32	34.67	35.06	521,813	+0.32(+0.91%)
Feb 07, 2013	34.68	34.79	34.20	34.74	577,091	+0.06(+0.18%)
Feb 06, 2013	34.13	34.69	34.13	34.68	717,823	+1.96(+5.98%)
Feb 04, 2013	32.57	32.92	32.34	32.72	555,305	+0.18(+0.54%)
Feb 01, 2013	32.16	32.71	31.97	32.55	539,560	+0.41(+1.26%)
Jan 31, 2013	32.29	32.56	31.85	32.14	704,415	-0.20(-0.63%)
Jan 30, 2013	32.78	33.03	32.29	32.34	665,094	-0.56(-1.71%)
Jan 29, 2013	32.60	32.92	32.36	32.91	536,360	+0.22(+0.68%)
Jan 28, 2013	32.58	32.80	32.36	32.68	628,013	+0.27(+0.82%)
Jan 25, 2013	31.91	32.60	31.91	32.42	359,744	+0.46(+1.45%)
Jan 24, 2013	32.53	32.55	31.70	31.96	733,599	-0.67(-2.06%)
Jan 23, 2013	33.19	33.20	32.01	32.63	1,317,291	-0.64(-1.92%)
Jan 22, 2013	33.39	33.54	32.82	33.27	607,451	+0.04(+0.13%)
Jan 18, 2013	33.38	33.63	32.29	33.22	740,568	-0.05(-0.15%)
Jan 17, 2013	32.92	33.58	32.17	33.27	1,275,157	+1.38(+4.33%)
Jan 16, 2013	30.22	32.13	30.18	31.89	1,688,426	+1.51(+4.98%)
Jan 15, 2013	30.07	30.83	29.97	30.38	641,938	+0.01(+0.04%)
Jan 14, 2013	30.10	30.49	29.82	30.37	542,822	+0.29(+0.97%)
Jan 11, 2013	30.13	30.37	29.76	30.08	925,006	-0.09(-0.29%)
Jan 10, 2013	30.64	30.64	29.45	30.16	1,744,826	-0.56(-1.83%)
Jan 09, 2013	31.07	31.30	30.39	30.73	803,402	-0.25(-0.80%)
Jan 08, 2013	29.87	31.11	29.75	30.98	1,081,263	+1.01(+3.36%)
Jan 07, 2013	30.42	30.42	29.44	29.97	476,322	+0.01(+0.02%)
Jan 04, 2013	30.61	30.61	29.88	29.96	825,472	-0.01(-0.02%)
Jan 03, 2013	28.85	30.64	28.84	29.97	1,399,967	+0.92(+3.18%)
Jan 02, 2013	29.20	29.23	28.39	29.04	1,166,615	+0.30(+1.06%)
Dec 31, 2012	27.70	28.90	27.63	28.74	962,601	+0.97(+3.51%)
Dec 28, 2012	27.32	27.97	27.07	27.77	612,397	+0.37(+1.36%)
Dec 27, 2012	27.47	27.76	26.90	27.39	551,768	+0.25(+0.91%)
Dec 26, 2012	27.97	28.25	26.61	27.15	1,104,754	-0.92(-3.27%)
Dec 24, 2012	27.59	28.42	27.59	28.06	572,501	+0.47(+1.70%)
Dec 21, 2012	27.28	27.99	27.23	27.59	1,184,863	-0.12(-0.43%)
Dec 20, 2012	28.32	28.63	27.13	27.71	1,890,838	+0.09(+0.34%)
Dec 19, 2012	26.18	28.06	26.18	27.62	3,200,022	+1.92(+7.46%)
Dec 18, 2012	26.98	27.16	25.32	25.70	4,764,289	-2.15(-7.73%)
Dec 17, 2012	29.37	29.48	27.62	27.85	3,087,023	-0.99(-3.45%)
Dec 14, 2012	30.07	30.21	28.80	28.85	1,481,303	-1.37(-4.53%)
Dec 13, 2012	30.67	30.72	30.14	30.22	736,287	-0.52(-1.69%)
Dec 12, 2012	30.89	31.10	30.48	30.73	716,259	-0.11(-0.37%)
Dec 11, 2012	30.96	31.08	29.87	30.85	1,533,171	+0.08(+0.27%)
Dec 10, 2012	32.30	32.42	30.25	30.77	1,535,283	-1.80(-5.52%)
Dec 07, 2012	34.29	34.30	32.06	32.56	1,193,547	-1.27(-3.74%)
Dec 06, 2012	33.35	33.89	33.09	33.83	898,003	+0.58(+1.75%)
Dec 05, 2012	34.62	34.68	33.02	33.25	1,628,446	-1.21(-3.51%)
Dec 04, 2012	34.31	35.01	33.80	34.46	1,521,486	+0.20(+0.58%)
Nov 30, 2012	35.12	35.15	33.62	34.26	1,609,280	-0.71(-2.02%)
Nov 29, 2012	34.95	35.09	34.25	34.97	1,096,198	+0.79(+2.31%)
Nov 28, 2012	33.82	34.76	32.91	34.18	1,502,350	+0.85(+2.56%)
Nov 27, 2012	32.45	33.45	32.18	33.32	1,299,252	+1.16(+3.60%)
Nov 26, 2012	31.98	32.74	31.35	32.16	1,421,174	+0.26(+0.81%)
Nov 23, 2012	31.48	32.09	31.48	31.91	716,949	+0.88(+2.83%)
Nov 21, 2012	30.67	31.55	30.58	31.03	1,239,359	+0.91(+3.01%)
Nov 20, 2012	29.76	30.73	29.53	30.12	1,533,747	+1.57(+5.51%)
Nov 19, 2012	28.50	29.08	28.39	28.55	1,055,372	+0.43(+1.52%)
Nov 16, 2012	28.36	28.59	27.86	28.12	418,779	-0.27(-0.97%)
Nov 15, 2012	29.07	29.07	28.00	28.40	714,226	-0.80(-2.72%)
Nov 14, 2012	29.67	29.87	28.84	29.19	772,931	-0.51(-1.73%)
Nov 13, 2012	30.14	30.30	29.22	29.71	632,018	-0.16(-0.53%)
Nov 12, 2012	29.13	30.26	29.02	29.87	836,850	+1.03(+3.57%)
Nov 09, 2012	29.82	29.87	27.77	28.84	1,079,779	-0.36(-1.24%)
Nov 08, 2012	28.57	30.78	28.42	29.20	2,707,901	+1.32(+4.74%)
Nov 07, 2012	27.76	28.33	26.75	27.88	2,224,993	+1.78(+6.81%)
Nov 06, 2012	25.78	26.20	25.51	26.10	683,454	+0.59(+2.29%)
Nov 05, 2012	26.20	26.26	25.51	25.51	663,046	-0.67(-2.57%)
Nov 02, 2012	25.80	27.00	25.55	26.19	665,623	+0.50(+1.96%)
Nov 01, 2012	27.40	27.40	24.97	25.68	2,011,060	-1.70(-6.20%)
Oct 31, 2012	26.96	27.38	26.40	27.38	467,958	+0.51(+1.90%)
Oct 26, 2012	26.50	26.87	26.87	26.87	385,512	+0.45(+1.69%)
Oct 25, 2012	26.73	27.24	25.91	26.42	712,789	-0.02(-0.07%)
Oct 24, 2012	27.04	27.27	26.24	26.44	232,123	-0.57(-2.12%)
Oct 23, 2012	26.82	27.06	26.67	27.02	323,087	+0.01(+0.02%)
Oct 19, 2012	27.72	27.76	26.66	27.01	728,461	-0.89(-3.18%)
Oct 18, 2012	27.93	28.05	27.42	27.90	352,591	+0.06(+0.23%)
Oct 17, 2012	27.40	27.91	27.12	27.83	426,413	+0.55(+2.02%)
Oct 16, 2012	26.60	27.31	26.37	27.28	503,698	+0.85(+3.20%)
Oct 15, 2012	26.00	26.47	25.75	26.44	403,040	+0.43(+1.67%)
Oct 12, 2012	25.80	26.12	25.56	26.00	345,179	+0.16(+0.61%)
Oct 11, 2012	26.09	26.44	25.63	25.85	351,527	-0.08(-0.29%)
Oct 10, 2012	25.73	26.09	25.73	25.92	343,545	+0.14(+0.56%)
Oct 09, 2012	26.20	26.30	25.54	25.78	458,062	-0.43(-1.64%)
Oct 08, 2012	25.75	26.64	25.58	26.20	585,354	+0.32(+1.23%)
Oct 05, 2012	26.91	27.02	25.57	25.89	865,719	-1.01(-3.75%)
Oct 04, 2012	27.53	27.62	26.33	26.89	929,643	-0.64(-2.34%)
Oct 03, 2012	27.91	27.95	26.80	27.54	973,500	-0.66(-2.34%)
Oct 02, 2012	28.53	28.84	28.03	28.20	762,521	-0.30(-1.04%)
Oct 01, 2012	28.99	28.99	28.41	28.49	460,919	-0.20(-0.69%)
Sep 28, 2012	28.61	28.88	28.38	28.69	427,292	+0.03(+0.12%)
Sep 27, 2012	28.12	28.73	27.58	28.66	400,977	+0.79(+2.83%)
Sep 26, 2012	27.55	28.27	27.55	27.87	430,190	+0.19(+0.69%)
Sep 25, 2012	27.71	28.34	27.48	27.68	519,631	-0.07(-0.25%)
Sep 24, 2012	28.21	28.44	27.50	27.75	699,057	-0.64(-2.27%)
Sep 21, 2012	29.05	29.05	28.34	28.39	541,409	-0.49(-1.71%)
Sep 20, 2012	28.85	28.96	28.31	28.88	363,514	-0.01(-0.04%)
Sep 19, 2012	29.72	29.88	28.64	28.89	696,195	-0.83(-2.81%)
Sep 18, 2012	29.34	30.16	29.34	29.73	832,496	+0.41(+1.40%)
Sep 17, 2012	28.47	29.32	28.35	29.32	612,857	+1.07(+3.80%)
Sep 14, 2012	28.03	28.67	27.98	28.25	448,308	+0.42(+1.52%)
Sep 13, 2012	27.62	28.24	27.43	27.82	618,436	+0.03(+0.10%)
Sep 12, 2012	27.58	27.82	27.18	27.79	334,742	+0.21(+0.78%)
Sep 11, 2012	27.83	27.93	27.05	27.58	656,630	-0.25(-0.90%)
Sep 10, 2012	27.54	28.02	26.98	27.83	711,930	+0.67(+2.48%)
Sep 07, 2012	28.47	28.52	27.13	27.16	901,854	+0.07(+0.26%)
Sep 06, 2012	26.81	27.31	26.73	27.09	683,502	+0.43(+1.63%)
Sep 05, 2012	25.43	27.22	25.34	26.65	1,274,350	+1.43(+5.68%)