Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	45.92	46.65	45.47	46.01	302,787	-0.01(-0.03%)
May 27, 2016	46.96	46.02	46.02	46.02	222,835	-1.04(-2.20%)
May 26, 2016	47.01	47.11	46.43	47.06	158,686	+0.28(+0.59%)
May 25, 2016	46.54	47.06	46.20	46.78	195,002	+0.27(+0.58%)
May 24, 2016	45.54	46.64	45.54	46.51	211,940	+1.01(+2.21%)
May 23, 2016	45.71	46.12	45.35	45.50	184,344	-0.19(-0.41%)
May 20, 2016	45.23	45.81	44.82	45.69	197,903	+0.63(+1.39%)
May 19, 2016	44.67	45.18	44.39	45.06	194,709	+0.28(+0.64%)
May 18, 2016	44.77	45.48	44.30	44.78	253,580	-0.09(-0.20%)
May 17, 2016	46.09	46.17	44.56	44.87	274,807	-1.31(-2.83%)
May 16, 2016	45.28	46.35	45.05	46.18	223,571	+0.99(+2.20%)
May 13, 2016	45.81	46.08	45.02	45.18	167,037	-0.63(-1.38%)
May 12, 2016	45.54	46.01	45.33	45.81	196,461	+0.29(+0.64%)
May 11, 2016	46.00	46.01	45.35	45.52	255,190	-0.64(-1.38%)
May 10, 2016	46.35	46.35	45.54	46.16	279,193	-0.01(-0.01%)
May 09, 2016	45.21	46.41	44.95	46.17	313,151	+0.84(+1.86%)
May 06, 2016	46.31	46.54	44.64	45.33	499,995	-1.00(-2.16%)
May 05, 2016	45.75	46.66	45.61	46.33	359,460	+0.63(+1.37%)
May 04, 2016	47.05	47.08	44.55	45.70	810,759	-1.59(-3.37%)
May 03, 2016	48.09	48.09	46.47	47.29	661,568	+0.71(+1.52%)