Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	40.52	41.18	40.24	40.64	399,416	-0.60(-1.46%)
Sep 27, 2013	40.23	41.66	39.96	41.24	614,866	+0.73(+1.79%)
Sep 26, 2013	42.30	42.73	39.88	40.52	821,290	-1.39(-3.31%)
Sep 25, 2013	41.61	42.65	41.45	41.90	371,066	+0.15(+0.36%)
Sep 24, 2013	42.14	42.14	40.74	41.76	463,157	+0.47(+1.15%)
Sep 23, 2013	40.49	41.65	40.28	41.28	618,193	+1.06(+2.63%)
Sep 20, 2013	39.67	40.42	39.66	40.22	625,222	+0.79(+1.99%)
Sep 19, 2013	40.23	40.50	38.46	39.44	564,906	-0.73(-1.83%)
Sep 18, 2013	39.13	40.23	38.94	40.17	501,690	+1.30(+3.36%)
Sep 17, 2013	38.35	39.32	38.05	38.87	596,611	+0.66(+1.73%)
Sep 16, 2013	38.80	38.92	37.31	38.21	817,864	-0.38(-0.99%)
Sep 13, 2013	37.73	38.93	37.60	38.59	861,668	+0.71(+1.88%)
Sep 12, 2013	38.64	38.76	36.81	37.87	929,377	-0.17(-0.44%)
Sep 11, 2013	36.25	38.15	36.12	38.04	908,939	+1.75(+4.81%)
Sep 10, 2013	35.51	36.31	35.49	36.30	728,548	+0.91(+2.57%)
Sep 09, 2013	35.25	35.47	34.62	35.39	356,813	+0.33(+0.94%)
Sep 06, 2013	35.53	35.66	34.63	35.06	889,000	-0.64(-1.78%)
Sep 05, 2013	34.08	35.70	33.87	35.69	1,248,278	+1.71(+5.04%)
Sep 04, 2013	33.94	34.11	33.68	33.98	896,241	+0.19(+0.58%)
Sep 03, 2013	34.62	34.71	33.48	33.79	498,526	-0.19(-0.57%)
Aug 30, 2013	34.56	34.78	33.90	33.98	635,853	-0.51(-1.47%)
Aug 29, 2013	34.21	34.64	34.10	34.49	578,802	+0.26(+0.76%)
Aug 28, 2013	34.68	34.85	33.92	34.23	775,411	+0.28(+0.82%)
Aug 27, 2013	33.44	34.07	33.20	33.95	631,487	+0.40(+1.18%)
Aug 26, 2013	33.64	33.96	33.37	33.55	389,965	+0.04(+0.12%)
Aug 23, 2013	33.51	33.68	33.06	33.51	210,681	+0.07(+0.21%)
Aug 22, 2013	33.29	33.62	33.06	33.44	207,756	+0.42(+1.28%)
Aug 21, 2013	33.59	33.74	32.83	33.02	352,236	-0.46(-1.38%)
Aug 20, 2013	32.44	33.75	32.44	33.48	562,774	+1.04(+3.20%)
Aug 19, 2013	33.74	33.92	32.44	32.44	526,376	-1.38(-4.07%)
Aug 16, 2013	34.31	34.58	33.76	33.82	387,493	-0.67(-1.94%)
Aug 15, 2013	35.45	35.45	34.18	34.49	672,792	-1.21(-3.38%)
Aug 14, 2013	35.66	36.01	35.44	35.69	358,931	+0.02(+0.05%)
Aug 13, 2013	36.23	36.23	35.43	35.68	479,427	-0.46(-1.28%)
Aug 12, 2013	36.20	36.39	36.04	36.14	590,524	-0.01(-0.04%)
Aug 09, 2013	35.96	36.48	35.84	36.15	443,297	+0.19(+0.54%)
Aug 08, 2013	35.51	36.27	35.42	35.96	462,393	+0.66(+1.87%)
Aug 07, 2013	35.40	35.52	34.97	35.30	411,717	-0.08(-0.22%)
Aug 06, 2013	35.59	35.82	35.05	35.37	587,936	-0.10(-0.27%)
Aug 05, 2013	34.63	35.84	34.59	35.47	981,134	+0.88(+2.56%)
Aug 02, 2013	33.87	34.69	33.79	34.59	602,255	+0.80(+2.35%)
Aug 01, 2013	34.60	35.53	33.74	33.79	1,417,154	+1.17(+3.58%)
Jul 31, 2013	31.81	32.71	31.51	32.62	619,824	+0.99(+3.12%)
Jul 30, 2013	31.33	31.74	31.20	31.64	281,409	+0.34(+1.09%)
Jul 29, 2013	31.60	31.86	31.12	31.30	246,738	-0.34(-1.07%)
Jul 26, 2013	31.51	31.99	31.46	31.64	239,735	-0.07(-0.22%)
Jul 25, 2013	31.15	31.74	30.83	31.71	269,032	+0.43(+1.37%)
Jul 24, 2013	31.04	31.29	30.89	31.28	319,784	+0.30(+0.95%)
Jul 23, 2013	31.33	31.45	30.92	30.98	224,073	-0.25(-0.80%)
Jul 22, 2013	31.49	31.59	31.20	31.23	330,561	-0.24(-0.75%)
Jul 19, 2013	31.45	31.57	31.37	31.47	333,369	-0.10(-0.32%)
Jul 18, 2013	31.49	31.74	31.41	31.57	298,502	+0.03(+0.10%)
Jul 17, 2013	31.66	31.91	31.37	31.54	411,589	-0.08(-0.24%)
Jul 16, 2013	31.90	31.90	31.18	31.62	507,213	-0.31(-0.96%)
Jul 15, 2013	32.44	32.62	31.90	31.92	525,306	-0.47(-1.45%)
Jul 12, 2013	32.40	32.81	32.21	32.39	628,751	-0.05(-0.16%)
Jul 11, 2013	32.51	32.57	32.19	32.44	480,716	+0.17(+0.54%)
Jul 10, 2013	32.04	32.31	31.65	32.27	309,976	+0.22(+0.70%)
Jul 09, 2013	31.04	32.06	30.96	32.05	493,790	+1.09(+3.52%)
Jul 08, 2013	30.80	31.09	30.73	30.96	327,876	+0.21(+0.69%)
Jul 05, 2013	30.59	31.08	30.09	30.74	450,936	+0.46(+1.50%)
Jul 03, 2013	30.31	30.46	29.94	30.29	269,349	+0.00(+0.00%)
Jul 02, 2013	31.08	31.32	30.14	30.29	521,960	-0.70(-2.26%)