Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	33.52	33.52	32.46	32.65	648,278	-0.62(-1.87%)
Sep 29, 2014	32.48	33.37	32.45	33.27	571,417	+0.87(+2.69%)
Sep 26, 2014	31.96	32.65	31.93	32.40	395,353	+0.66(+2.09%)
Sep 25, 2014	32.48	32.48	31.64	31.73	329,055	-0.70(-2.17%)
Sep 24, 2014	30.98	32.58	30.98	32.44	813,119	+1.54(+4.97%)
Sep 23, 2014	31.36	31.47	30.68	30.90	551,558	-0.44(-1.39%)
Sep 22, 2014	32.38	32.79	31.21	31.34	742,903	-1.09(-3.35%)
Sep 19, 2014	33.03	33.34	32.20	32.42	1,019,971	-0.40(-1.21%)
Sep 18, 2014	32.91	33.20	32.53	32.82	922,678	+0.07(+0.20%)
Sep 17, 2014	33.64	33.75	32.75	32.75	622,306	-0.80(-2.40%)
Sep 16, 2014	34.17	34.55	33.39	33.56	635,851	-0.76(-2.23%)
Sep 15, 2014	34.25	34.82	33.41	34.32	541,823	-0.03(-0.10%)
Sep 12, 2014	34.44	34.66	33.87	34.36	328,116	-0.03(-0.08%)
Sep 11, 2014	33.98	35.26	33.87	34.38	525,038	+0.25(+0.73%)
Sep 10, 2014	33.43	34.18	32.89	34.13	726,224	+0.64(+1.90%)
Sep 09, 2014	33.85	34.03	33.43	33.50	424,226	-0.48(-1.42%)
Sep 08, 2014	34.71	34.80	33.89	33.98	344,683	-0.85(-2.44%)
Sep 05, 2014	35.08	35.25	34.59	34.83	401,113	-0.31(-0.88%)
Sep 04, 2014	35.36	35.53	34.93	35.14	802,209	-0.04(-0.11%)
Sep 03, 2014	34.36	35.71	34.36	35.18	1,279,435	+0.93(+2.70%)