Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.17	19.27	18.93	18.93	132,384	-0.23(-1.21%)
Dec 29, 2011	18.80	19.30	18.80	19.17	160,193	+0.31(+1.62%)
Dec 28, 2011	19.42	19.44	18.80	18.86	202,075	-0.57(-2.94%)
Dec 27, 2011	19.40	19.47	19.10	19.43	166,772	+0.04(+0.20%)
Dec 23, 2011	18.96	19.52	18.92	19.39	182,996	-0.02(-0.12%)
Dec 21, 2011	18.67	19.51	18.36	19.42	362,893	+0.73(+3.91%)
Dec 20, 2011	18.14	18.71	18.07	18.69	308,370	+0.94(+5.29%)
Dec 19, 2011	18.64	18.70	17.66	17.75	225,854	-0.68(-3.72%)
Dec 16, 2011	18.65	19.05	18.40	18.43	401,804	-0.03(-0.18%)
Dec 15, 2011	18.45	18.80	18.27	18.47	216,963	+0.25(+1.40%)
Dec 14, 2011	18.60	18.60	17.86	18.21	372,622	-0.52(-2.78%)
Dec 13, 2011	19.57	19.78	18.73	18.73	343,271	-0.66(-3.41%)
Dec 12, 2011	19.12	19.42	18.82	19.39	433,248	-0.08(-0.41%)
Dec 09, 2011	18.20	19.60	18.11	19.47	515,834	+1.36(+7.50%)
Dec 08, 2011	18.20	18.34	18.08	18.11	389,588	-0.29(-1.57%)
Dec 07, 2011	18.06	18.46	17.69	18.40	296,442	+0.37(+2.07%)
Dec 06, 2011	17.99	18.25	17.48	18.03	333,036	+0.15(+0.82%)
Dec 05, 2011	17.19	18.00	17.16	17.88	431,455	+0.93(+5.51%)
Dec 02, 2011	17.37	17.56	16.65	16.95	458,477	-0.27(-1.55%)
Dec 01, 2011	18.15	18.53	17.18	17.21	430,638	-0.98(-5.41%)
Nov 30, 2011	18.14	18.36	17.94	18.20	456,781	+0.65(+3.67%)
Nov 29, 2011	17.80	17.82	17.44	17.55	329,885	-0.25(-1.40%)
Nov 28, 2011	17.04	17.82	16.98	17.80	311,903	+1.32(+8.00%)
Nov 25, 2011	17.36	17.46	16.47	16.48	150,407	-1.01(-5.79%)
Nov 23, 2011	17.76	17.92	17.46	17.50	328,674	-0.37(-2.06%)
Nov 22, 2011	17.68	18.18	17.58	17.87	340,373	+0.23(+1.32%)
Nov 21, 2011	17.63	17.89	17.49	17.63	420,106	-0.36(-2.01%)
Nov 18, 2011	17.91	18.05	17.64	18.00	217,350	+0.02(+0.13%)
Nov 17, 2011	18.00	18.39	17.78	17.97	273,537	+0.02(+0.09%)
Nov 16, 2011	18.17	18.57	17.88	17.96	366,372	-0.35(-1.89%)
Nov 15, 2011	18.02	18.50	17.65	18.30	396,519	+0.15(+0.81%)
Nov 14, 2011	18.22	18.40	17.91	18.15	395,402	-0.08(-0.46%)
Nov 11, 2011	18.20	18.57	18.11	18.24	291,482	+0.22(+1.22%)
Nov 10, 2011	18.04	18.30	17.58	18.02	239,877	+0.27(+1.53%)
Nov 09, 2011	17.92	18.49	17.73	17.75	253,760	-0.62(-3.36%)
Nov 08, 2011	18.54	19.10	18.13	18.36	420,308	+0.03(+0.15%)
Nov 07, 2011	18.25	18.56	17.70	18.33	225,843	+0.13(+0.71%)
Nov 04, 2011	18.28	18.55	17.97	18.20	290,738	-0.10(-0.52%)
Nov 03, 2011	18.02	18.35	17.22	18.30	609,640	+1.12(+6.53%)
Nov 02, 2011	16.45	17.21	16.29	17.18	387,123	+1.05(+6.50%)
Nov 01, 2011	16.61	16.85	16.05	16.13	428,300	-0.95(-5.57%)
Oct 31, 2011	16.99	17.52	16.90	17.08	285,028	-0.06(-0.33%)
Oct 28, 2011	17.53	17.88	17.04	17.14	361,570	-0.53(-3.00%)
Oct 27, 2011	17.11	17.79	17.11	17.67	479,680	+0.91(+5.41%)
Oct 26, 2011	16.69	16.93	16.14	16.76	255,594	+0.29(+1.78%)
Oct 25, 2011	16.32	16.64	15.91	16.47	307,448	-0.01(-0.07%)
Oct 24, 2011	16.17	16.51	16.09	16.48	417,720	+0.39(+2.45%)
Oct 21, 2011	16.71	16.77	15.95	16.09	394,930	-0.37(-2.26%)
Oct 20, 2011	16.31	16.58	15.89	16.46	234,697	+0.14(+0.83%)
Oct 19, 2011	16.57	16.89	16.19	16.32	314,582	-0.23(-1.40%)
Oct 18, 2011	16.36	16.80	15.91	16.55	396,666	+0.23(+1.42%)
Oct 17, 2011	16.44	16.56	16.18	16.32	329,089	-0.21(-1.29%)
Oct 14, 2011	16.90	16.90	16.22	16.54	547,253	-0.25(-1.48%)
Oct 13, 2011	16.60	16.90	16.42	16.79	239,147	+0.10(+0.61%)
Oct 12, 2011	16.41	16.88	16.40	16.68	285,096	+0.41(+2.53%)
Oct 11, 2011	16.15	16.46	16.00	16.27	287,923	+0.10(+0.59%)
Oct 10, 2011	15.59	16.26	15.59	16.18	341,688	+0.90(+5.86%)
Oct 07, 2011	16.23	16.23	15.18	15.28	370,106	-0.80(-4.98%)
Oct 06, 2011	15.77	16.12	15.74	16.08	416,040	+0.78(+5.12%)
Oct 05, 2011	15.33	15.60	14.95	15.30	447,215	+0.05(+0.30%)
Oct 04, 2011	13.71	15.28	13.44	15.25	877,747	+1.37(+9.91%)