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%)