Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	7.702	7.823	7.592	7.702	656,909	-0.11(-1.41%)
Jul 29, 2010	8.610	8.616	7.724	7.812	1,396,056	-0.85(-9.78%)
Jul 28, 2010	8.660	8.869	8.473	8.660	1,412	-0.20(-2.30%)
Jul 27, 2010	9.067	9.182	8.841	8.863	274,203	-0.17(-1.89%)
Jul 26, 2010	8.841	9.045	8.687	9.034	449,335	+0.28(+3.14%)
Jul 23, 2010	8.753	8.880	8.665	8.759	479,282	+0.06(+0.63%)
Jul 22, 2010	8.473	8.737	8.434	8.704	889,860	+0.36(+4.35%)
Jul 21, 2010	8.517	8.572	8.340	8.340	325,802	-0.10(-1.24%)
Jul 20, 2010	8.054	8.445	8.016	8.445	341,056	+0.34(+4.21%)
Jul 19, 2010	8.005	8.120	7.867	8.104	344,051	+0.10(+1.24%)
Jul 16, 2010	8.005	8.373	7.961	8.005	397,872	-0.41(-4.84%)
Jul 15, 2010	8.456	8.506	8.302	8.412	296,571	-0.08(-0.91%)
Jul 14, 2010	8.561	8.561	8.357	8.489	210,793	-0.04(-0.45%)
Jul 13, 2010	8.528	8.577	8.241	8.528	3,010	+0.35(+4.24%)
Jul 12, 2010	8.329	8.401	8.159	8.181	247,700	-0.08(-0.93%)
Jul 09, 2010	8.258	8.335	8.016	8.258	259,946	+0.14(+1.76%)
Jul 08, 2010	8.115	8.126	7.933	8.115	416,526	+0.24(+3.00%)
Jul 07, 2010	7.620	7.884	7.565	7.878	382,180	+0.30(+3.99%)
Jul 06, 2010	7.576	8.054	7.367	7.576	2,162	-0.30(-3.77%)
Jul 02, 2010	7.873	8.032	7.752	7.873	262,063	-0.13(-1.58%)