Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	42.20	42.57	41.63	42.44	351,042	+0.80(+1.93%)
Oct 30, 2013	42.33	42.50	41.60	41.64	326,650	-0.35(-0.83%)
Oct 29, 2013	40.98	42.01	40.85	41.99	292,326	+1.17(+2.88%)
Oct 28, 2013	40.93	41.41	40.56	40.81	272,289	+0.03(+0.06%)
Oct 25, 2013	41.50	41.84	40.49	40.79	862,624	-0.55(-1.32%)
Oct 24, 2013	43.39	43.47	40.81	41.33	1,258,685	-2.68(-6.09%)
Oct 23, 2013	44.55	44.86	43.67	44.01	462,184	-0.56(-1.27%)
Oct 22, 2013	44.64	45.15	44.17	44.58	466,087	+0.19(+0.44%)
Oct 21, 2013	44.12	45.63	43.92	44.38	761,994	+0.54(+1.23%)
Oct 18, 2013	43.96	44.12	43.32	43.85	546,281	+0.55(+1.26%)
Oct 17, 2013	42.46	44.11	42.25	43.30	1,120,964	+1.06(+2.50%)
Oct 16, 2013	41.69	42.64	41.69	42.24	441,273	+0.55(+1.32%)
Oct 15, 2013	41.67	42.27	41.02	41.69	389,790	+0.13(+0.31%)
Oct 14, 2013	41.96	42.05	40.61	41.56	561,331	-0.60(-1.42%)
Oct 11, 2013	42.90	43.14	41.88	42.16	655,678	-1.03(-2.37%)
Oct 10, 2013	42.83	43.41	42.41	43.18	409,711	+0.72(+1.70%)
Oct 09, 2013	41.46	43.05	41.46	42.46	717,069	+1.03(+2.49%)
Oct 08, 2013	42.78	42.83	41.33	41.43	383,059	-0.67(-1.60%)
Oct 07, 2013	42.18	42.60	41.79	42.11	379,228	-0.12(-0.28%)
Oct 04, 2013	42.35	42.65	41.75	42.22	496,927	+0.01(+0.03%)
Oct 03, 2013	42.69	42.89	41.66	42.21	705,975	+0.62(+1.48%)
Oct 02, 2013	41.03	41.68	40.37	41.59	402,942	+0.53(+1.28%)