Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	4.154	4.269	4.088	4.110	604,516	-0.04(-0.92%)
Apr 29, 2008	4.362	4.373	4.088	4.149	991,464	-0.21(-4.89%)
Apr 28, 2008	4.619	4.701	4.291	4.362	779,169	-0.38(-7.96%)
Apr 25, 2008	4.733	4.865	4.657	4.739	355,770	-0.01(-0.23%)
Apr 24, 2008	4.744	4.832	4.395	4.750	1,004,252	+0.04(+0.81%)
Apr 23, 2008	4.181	4.854	4.143	4.712	1,491,513	+0.71(+17.76%)
Apr 22, 2008	4.088	4.127	3.996	4.001	251,565	-0.12(-2.92%)
Apr 21, 2008	4.072	4.127	4.006	4.121	197,373	+0.06(+1.48%)
Apr 18, 2008	4.099	4.176	3.996	4.061	304,270	+0.02(+0.54%)
Apr 17, 2008	4.192	4.192	4.028	4.039	303,425	-0.15(-3.52%)
Apr 16, 2008	4.192	4.198	4.099	4.187	163,750	+0.05(+1.32%)
Apr 15, 2008	4.067	4.143	4.012	4.132	294,312	+0.09(+2.30%)
Apr 14, 2008	4.160	4.214	4.039	4.039	534,081	-0.17(-4.15%)
Apr 11, 2008	4.263	4.329	4.198	4.214	295,222	-0.13(-2.90%)
Apr 10, 2008	4.307	4.477	4.291	4.340	219,711	+0.04(+1.02%)
Apr 09, 2008	4.559	4.559	4.242	4.296	382,005	-0.25(-5.42%)
Apr 08, 2008	4.318	4.559	4.318	4.542	194,846	+0.16(+3.62%)
Apr 07, 2008	4.411	4.482	4.373	4.384	166,853	-0.05(-1.11%)
Apr 04, 2008	4.641	4.641	4.378	4.433	283,192	-0.19(-4.02%)
Apr 03, 2008	4.651	4.673	4.564	4.619	249,913	+0.00(+0.00%)
Apr 02, 2008	4.531	4.646	4.373	4.619	430,122	+0.04(+0.84%)