Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	7.150	7.328	7.066	7.150	5,755	-0.05(-0.69%)
Aug 30, 2010	7.311	7.468	7.183	7.200	311,919	-0.18(-2.41%)
Aug 27, 2010	7.378	7.500	7.244	7.378	196,950	-0.04(-0.52%)
Aug 26, 2010	7.472	7.628	7.361	7.417	759	-0.06(-0.74%)
Aug 25, 2010	7.255	7.494	7.255	7.472	751	+0.16(+2.13%)
Aug 24, 2010	7.250	7.416	7.189	7.316	3,050	-0.01(-0.08%)
Aug 23, 2010	7.328	7.389	7.172	7.322	267,431	+0.02(+0.30%)
Aug 20, 2010	7.300	7.355	7.233	7.300	284,022	-0.09(-1.28%)
Aug 19, 2010	7.644	7.689	7.394	7.394	2,622	-0.28(-3.69%)
Aug 18, 2010	7.622	7.861	7.505	7.678	11,919	+0.03(+0.36%)
Aug 17, 2010	7.617	7.728	7.478	7.650	1,811	+0.11(+1.40%)
Aug 16, 2010	7.556	7.672	7.400	7.544	319,862	-0.11(-1.38%)
Aug 13, 2010	7.650	7.783	7.533	7.650	265,710	-0.11(-1.43%)
Aug 12, 2010	7.644	7.850	7.594	7.761	338,526	-0.02(-0.21%)
Aug 11, 2010	8.039	8.078	7.750	7.778	576,129	-0.41(-5.02%)
Aug 10, 2010	8.040	8.234	7.952	8.189	378,298	+0.08(+1.02%)
Aug 09, 2010	7.952	8.118	7.908	8.107	256,793	+0.18(+2.30%)
Aug 06, 2010	7.924	7.946	7.648	7.924	271,919	+0.13(+1.70%)
Aug 05, 2010	7.985	8.002	7.786	7.792	297,835	-0.19(-2.35%)
Aug 04, 2010	7.952	8.189	7.902	7.979	418,851	-0.01(-0.07%)
Aug 03, 2010	7.941	8.311	7.875	7.985	736,378	-0.01(-0.07%)