Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	32.29	32.56	31.85	32.14	704,415	-0.20(-0.63%)
Jan 30, 2013	32.78	33.03	32.29	32.34	665,094	-0.56(-1.71%)
Jan 29, 2013	32.60	32.92	32.36	32.91	536,360	+0.22(+0.68%)
Jan 28, 2013	32.58	32.80	32.36	32.68	628,013	+0.27(+0.82%)
Jan 25, 2013	31.91	32.60	31.91	32.42	359,744	+0.46(+1.45%)
Jan 24, 2013	32.53	32.55	31.70	31.96	733,599	-0.67(-2.06%)
Jan 23, 2013	33.19	33.20	32.01	32.63	1,317,291	-0.64(-1.92%)
Jan 22, 2013	33.39	33.54	32.82	33.27	607,451	+0.04(+0.13%)
Jan 18, 2013	33.38	33.63	32.29	33.22	740,568	-0.05(-0.15%)
Jan 17, 2013	32.92	33.58	32.17	33.27	1,275,157	+1.38(+4.33%)
Jan 16, 2013	30.22	32.13	30.18	31.89	1,688,426	+1.51(+4.98%)
Jan 15, 2013	30.07	30.83	29.97	30.38	641,938	+0.01(+0.04%)
Jan 14, 2013	30.10	30.49	29.82	30.37	542,822	+0.29(+0.97%)
Jan 11, 2013	30.13	30.37	29.76	30.08	925,006	-0.09(-0.29%)
Jan 10, 2013	30.64	30.64	29.45	30.16	1,744,826	-0.56(-1.83%)
Jan 09, 2013	31.07	31.30	30.39	30.73	803,402	-0.25(-0.80%)
Jan 08, 2013	29.87	31.11	29.75	30.98	1,081,263	+1.01(+3.36%)
Jan 07, 2013	30.42	30.42	29.44	29.97	476,322	+0.01(+0.02%)
Jan 04, 2013	30.61	30.61	29.88	29.96	825,472	-0.01(-0.02%)
Jan 03, 2013	28.85	30.64	28.84	29.97	1,399,967	+0.92(+3.18%)
Jan 02, 2013	29.20	29.23	28.39	29.04	1,166,615	+0.30(+1.06%)
Dec 31, 2012	27.70	28.90	27.63	28.74	962,601	+0.97(+3.51%)
Dec 28, 2012	27.32	27.97	27.07	27.77	612,397	+0.37(+1.36%)
Dec 27, 2012	27.47	27.76	26.90	27.39	551,768	+0.25(+0.91%)
Dec 26, 2012	27.97	28.25	26.61	27.15	1,104,754	-0.92(-3.27%)
Dec 24, 2012	27.59	28.42	27.59	28.06	572,501	+0.47(+1.70%)
Dec 21, 2012	27.28	27.99	27.23	27.59	1,184,863	-0.12(-0.43%)
Dec 20, 2012	28.32	28.63	27.13	27.71	1,890,838	+0.09(+0.34%)
Dec 19, 2012	26.18	28.06	26.18	27.62	3,200,022	+1.92(+7.46%)
Dec 18, 2012	26.98	27.16	25.32	25.70	4,764,289	-2.15(-7.73%)
Dec 17, 2012	29.37	29.48	27.62	27.85	3,087,023	-0.99(-3.45%)
Dec 14, 2012	30.07	30.21	28.80	28.85	1,481,303	-1.37(-4.53%)
Dec 13, 2012	30.67	30.72	30.14	30.22	736,287	-0.52(-1.69%)
Dec 12, 2012	30.89	31.10	30.48	30.73	716,259	-0.11(-0.37%)
Dec 11, 2012	30.96	31.08	29.87	30.85	1,533,171	+0.08(+0.27%)
Dec 10, 2012	32.30	32.42	30.25	30.77	1,535,283	-1.80(-5.52%)
Dec 07, 2012	34.29	34.30	32.06	32.56	1,193,547	-1.27(-3.74%)
Dec 06, 2012	33.35	33.89	33.09	33.83	898,003	+0.58(+1.75%)
Dec 05, 2012	34.62	34.68	33.02	33.25	1,628,446	-1.21(-3.51%)
Dec 04, 2012	34.31	35.01	33.80	34.46	1,521,486	+0.20(+0.58%)
Nov 30, 2012	35.12	35.15	33.62	34.26	1,609,280	-0.71(-2.02%)
Nov 29, 2012	34.95	35.09	34.25	34.97	1,096,198	+0.79(+2.31%)
Nov 28, 2012	33.82	34.76	32.91	34.18	1,502,350	+0.85(+2.56%)
Nov 27, 2012	32.45	33.45	32.18	33.32	1,299,252	+1.16(+3.60%)
Nov 26, 2012	31.98	32.74	31.35	32.16	1,421,174	+0.26(+0.81%)
Nov 23, 2012	31.48	32.09	31.48	31.91	716,949	+0.88(+2.83%)
Nov 21, 2012	30.67	31.55	30.58	31.03	1,239,359	+0.91(+3.01%)
Nov 20, 2012	29.76	30.73	29.53	30.12	1,533,747	+1.57(+5.51%)
Nov 19, 2012	28.50	29.08	28.39	28.55	1,055,372	+0.43(+1.52%)
Nov 16, 2012	28.36	28.59	27.86	28.12	418,779	-0.27(-0.97%)
Nov 15, 2012	29.07	29.07	28.00	28.40	714,226	-0.80(-2.72%)
Nov 14, 2012	29.67	29.87	28.84	29.19	772,931	-0.51(-1.73%)
Nov 13, 2012	30.14	30.30	29.22	29.71	632,018	-0.16(-0.53%)
Nov 12, 2012	29.13	30.26	29.02	29.87	836,850	+1.03(+3.57%)
Nov 09, 2012	29.82	29.87	27.77	28.84	1,079,779	-0.36(-1.24%)
Nov 08, 2012	28.57	30.78	28.42	29.20	2,707,901	+1.32(+4.74%)
Nov 07, 2012	27.76	28.33	26.75	27.88	2,224,993	+1.78(+6.81%)
Nov 06, 2012	25.78	26.20	25.51	26.10	683,454	+0.59(+2.29%)
Nov 05, 2012	26.20	26.26	25.51	25.51	663,046	-0.67(-2.57%)
Nov 02, 2012	25.80	27.00	25.55	26.19	665,623	+0.50(+1.96%)