Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	40.89	41.28	40.05	40.76	396,532	-0.09(-0.22%)
Jul 30, 2015	39.54	41.33	39.31	40.85	498,743	+1.30(+3.30%)
Jul 29, 2015	40.24	40.65	37.35	39.54	495,907	-0.29(-0.73%)
Jul 28, 2015	38.90	40.17	38.65	39.84	420,122	+0.98(+2.52%)
Jul 27, 2015	38.67	38.98	38.55	38.86	218,891	+0.16(+0.42%)
Jul 24, 2015	38.65	39.55	37.99	38.69	270,597	+0.30(+0.78%)
Jul 23, 2015	38.46	38.62	37.76	38.40	171,542	-0.11(-0.28%)
Jul 22, 2015	38.74	38.74	37.81	38.50	236,892	-0.41(-1.05%)
Jul 21, 2015	40.05	40.05	38.76	38.91	133,504	-1.07(-2.68%)
Jul 20, 2015	39.55	40.12	39.41	39.98	202,176	+0.23(+0.58%)
Jul 17, 2015	39.84	40.11	39.48	39.75	175,037	-0.01(-0.02%)
Jul 16, 2015	39.58	39.87	39.30	39.76	115,883	+0.29(+0.72%)
Jul 15, 2015	39.71	39.88	39.33	39.48	123,486	-0.18(-0.46%)
Jul 14, 2015	39.66	39.98	39.38	39.66	137,931	-0.06(-0.15%)
Jul 13, 2015	39.20	39.90	39.11	39.72	167,896	+0.72(+1.85%)
Jul 10, 2015	38.68	39.04	38.33	39.00	140,148	+0.64(+1.66%)
Jul 09, 2015	39.05	39.05	38.34	38.36	153,296	-0.41(-1.07%)
Jul 08, 2015	38.46	39.18	38.14	38.78	242,510	+0.10(+0.26%)
Jul 07, 2015	38.59	38.73	38.16	38.67	163,821	+0.05(+0.14%)
Jul 06, 2015	38.29	38.91	38.10	38.62	109,952	-0.01(-0.02%)
Jul 02, 2015	39.41	38.63	38.63	38.63	165,075	-0.82(-2.08%)