Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.68	40.70	39.90	40.28	383,651	-0.42(-1.03%)
May 29, 2014	40.63	40.84	40.07	40.70	288,912	+0.24(+0.59%)
May 28, 2014	40.82	41.12	40.25	40.46	458,771	-0.45(-1.10%)
May 27, 2014	42.03	42.13	40.59	40.91	396,590	-0.80(-1.93%)
May 23, 2014	41.42	41.72	41.72	41.72	303,072	+0.03(+0.06%)
May 22, 2014	41.60	42.06	41.53	41.69	113,897	+0.09(+0.21%)
May 21, 2014	41.01	41.77	40.44	41.61	519,570	+0.60(+1.46%)
May 20, 2014	42.34	42.90	40.88	41.01	712,365	-1.37(-3.23%)
May 19, 2014	43.45	43.69	42.33	42.38	638,762	-1.06(-2.43%)
May 16, 2014	43.17	43.75	42.64	43.43	320,799	+0.16(+0.37%)
May 15, 2014	43.37	43.74	42.46	43.27	460,309	-0.18(-0.41%)
May 14, 2014	44.48	44.70	43.41	43.45	487,020	-0.92(-2.07%)
May 13, 2014	45.15	45.64	44.17	44.37	477,504	-0.65(-1.44%)
May 12, 2014	44.53	45.58	44.53	45.02	623,143	+0.55(+1.23%)
May 09, 2014	44.07	44.59	43.80	44.47	349,352	+0.26(+0.58%)
May 08, 2014	43.74	44.62	43.59	44.21	492,258	+0.47(+1.07%)
May 07, 2014	42.43	43.84	42.07	43.74	512,665	+1.68(+4.00%)
May 06, 2014	44.20	44.44	42.05	42.06	958,586	-1.44(-3.32%)
May 05, 2014	44.59	44.82	42.69	43.51	1,077,392	-1.21(-2.71%)
May 02, 2014	43.92	45.09	43.86	44.72	801,596	+0.71(+1.60%)