Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	33.14	33.92	33.92	33.92	1,078,485	+0.79(+2.38%)
Aug 28, 2014	33.04	33.24	32.84	33.14	924,329	-0.01(-0.02%)
Aug 27, 2014	32.98	33.28	32.75	33.14	1,901,667	-1.20(-3.49%)
Aug 26, 2014	34.16	34.42	33.71	34.34	491,265	+0.38(+1.13%)
Aug 25, 2014	34.18	34.93	33.95	33.96	384,565	-0.23(-0.67%)
Aug 22, 2014	34.01	34.62	33.84	34.19	351,210	+0.17(+0.49%)
Aug 21, 2014	33.95	34.12	33.58	34.02	428,279	+0.07(+0.22%)
Aug 20, 2014	34.01	34.08	33.53	33.95	331,682	-0.15(-0.43%)
Aug 19, 2014	33.75	34.32	33.73	34.09	345,277	+0.38(+1.12%)
Aug 18, 2014	33.95	34.12	33.59	33.72	628,771	-0.13(-0.40%)
Aug 15, 2014	34.52	34.52	33.79	33.85	341,971	-0.38(-1.10%)
Aug 14, 2014	34.14	34.48	34.14	34.23	247,906	+0.10(+0.30%)
Aug 13, 2014	34.07	34.15	34.10	34.13	318,456	+0.33(+0.98%)
Aug 12, 2014	33.88	34.17	33.72	33.80	224,295	-0.13(-0.39%)
Aug 11, 2014	34.32	34.48	33.92	33.93	370,578	-0.08(-0.24%)
Aug 08, 2014	33.84	34.35	33.78	34.01	247,229	+0.13(+0.39%)
Aug 07, 2014	33.87	34.34	33.74	33.88	273,640	+0.11(+0.34%)
Aug 06, 2014	33.38	33.81	33.16	33.76	351,731	+0.15(+0.46%)
Aug 05, 2014	33.56	33.97	33.44	33.61	275,406	+0.05(+0.14%)
Aug 04, 2014	33.29	34.01	33.29	33.56	407,853	+0.41(+1.25%)