Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	34.99	35.02	33.50	34.13	1,615,297	-0.70(-2.02%)
Nov 29, 2012	34.82	34.96	34.12	34.84	1,100,296	+0.79(+2.31%)
Nov 28, 2012	33.69	34.63	32.79	34.05	1,507,967	+0.85(+2.56%)
Nov 27, 2012	32.33	33.33	32.06	33.20	1,304,110	+1.15(+3.60%)
Nov 26, 2012	31.86	32.62	31.23	32.05	1,426,489	+0.26(+0.81%)
Nov 23, 2012	31.36	31.98	31.36	31.79	719,630	+0.87(+2.83%)
Nov 21, 2012	30.55	31.43	30.47	30.91	1,243,993	+0.90(+3.01%)
Nov 20, 2012	29.65	30.62	29.42	30.01	1,539,482	+1.57(+5.51%)
Nov 19, 2012	28.39	28.98	28.29	28.45	1,059,318	+0.43(+1.52%)
Nov 16, 2012	28.25	28.49	27.76	28.02	420,345	-0.27(-0.97%)
Nov 15, 2012	28.96	28.96	27.89	28.29	716,897	-0.79(-2.72%)
Nov 14, 2012	29.56	29.76	28.73	29.09	775,821	-0.51(-1.73%)
Nov 13, 2012	30.03	30.19	29.11	29.60	634,381	-0.16(-0.53%)
Nov 12, 2012	29.02	30.15	28.92	29.76	839,979	+1.03(+3.57%)
Nov 09, 2012	29.71	29.76	27.67	28.73	1,083,817	-0.36(-1.24%)
Nov 08, 2012	28.46	30.67	28.32	29.09	2,718,027	+1.32(+4.74%)
Nov 07, 2012	27.66	28.22	26.65	27.78	2,233,313	+1.77(+6.81%)
Nov 06, 2012	25.68	26.11	25.42	26.00	686,009	+0.58(+2.29%)
Nov 05, 2012	26.10	26.16	25.41	25.42	665,526	-0.67(-2.57%)
Nov 02, 2012	25.70	26.90	25.45	26.09	668,112	+0.50(+1.96%)