Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.19	13.47	13.18	13.32	216,017	+0.18(+1.41%)
Apr 28, 2011	12.03	13.16	12.03	13.13	576,215	+1.06(+8.77%)
Apr 27, 2011	11.55	12.10	10.68	12.08	814,356	+0.34(+2.91%)
Apr 26, 2011	11.68	11.76	11.67	11.73	282,265	+0.01(+0.05%)
Apr 25, 2011	11.76	11.76	11.62	11.73	152,111	+0.01(+0.10%)
Apr 21, 2011	11.76	11.76	11.61	11.72	129,808	+0.00(+0.00%)
Apr 20, 2011	11.67	11.76	11.53	11.72	201,777	+0.18(+1.60%)
Apr 19, 2011	11.54	11.73	11.47	11.53	163,046	-0.02(-0.19%)
Apr 18, 2011	11.68	11.69	11.36	11.56	366,087	-0.22(-1.86%)
Apr 15, 2011	11.84	11.87	11.66	11.77	330,750	-0.11(-0.90%)
Apr 14, 2011	12.10	12.13	11.82	11.88	268,184	-0.25(-2.03%)
Apr 13, 2011	11.95	12.19	11.91	12.13	250,701	+0.21(+1.74%)
Apr 12, 2011	12.55	12.59	11.91	11.92	454,993	-0.75(-5.88%)
Apr 11, 2011	12.58	12.70	12.53	12.66	298,673	+0.06(+0.44%)
Apr 08, 2011	12.78	12.78	12.59	12.61	248,578	-0.11(-0.84%)
Apr 07, 2011	12.80	12.88	12.47	12.71	444,747	-0.15(-1.13%)
Apr 06, 2011	12.89	12.99	12.79	12.86	243,534	-0.02(-0.17%)
Apr 05, 2011	12.84	12.94	12.71	12.88	383,332	-0.03(-0.22%)
Apr 04, 2011	12.92	12.99	12.84	12.91	686,427	-0.02(-0.17%)