Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	3.985	4.017	3.935	3.990	0	+0.01(+0.27%)
Aug 28, 2008	3.914	4.016	3.886	3.979	132,415	+0.06(+1.53%)
Aug 27, 2008	3.837	3.957	3.837	3.919	173,211	+0.07(+1.85%)
Aug 26, 2008	3.908	3.957	3.832	3.848	197,024	-0.10(-2.63%)
Aug 25, 2008	3.886	3.952	3.804	3.952	272,517	+0.03(+0.84%)
Aug 22, 2008	3.914	3.946	3.821	3.919	0	+0.02(+0.56%)
Aug 21, 2008	3.842	3.957	3.842	3.897	158,210	+0.05(+1.28%)
Aug 20, 2008	3.826	3.957	3.788	3.848	261,777	-0.02(-0.56%)
Aug 19, 2008	3.733	3.908	3.706	3.870	274,581	+0.08(+2.16%)
Aug 18, 2008	3.853	3.957	3.782	3.788	496,970	-0.01(-0.29%)
Aug 15, 2008	3.815	3.870	3.750	3.799	0	-0.05(-1.28%)
Aug 14, 2008	3.799	3.875	3.755	3.848	374,679	+0.05(+1.44%)
Aug 13, 2008	3.679	3.837	3.679	3.793	380,596	+0.11(+3.12%)
Aug 12, 2008	3.624	3.760	3.602	3.679	399,382	+0.08(+2.28%)
Aug 11, 2008	3.542	3.657	3.400	3.597	515,172	+0.10(+2.81%)
Aug 08, 2008	3.394	3.536	3.394	3.498	588,279	+0.10(+2.89%)
Aug 07, 2008	3.312	3.471	3.312	3.400	330,417	+0.07(+2.13%)
Aug 06, 2008	3.285	3.389	3.279	3.329	280,744	-0.01(-0.16%)
Aug 05, 2008	3.241	3.381	3.219	3.334	378,861	+0.07(+2.01%)
Aug 04, 2008	3.329	3.329	3.219	3.269	282,947	-0.01(-0.33%)