Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	7.461	7.636	7.106	7.550	564,766	+0.11(+1.41%)
Aug 28, 2009	7.505	7.505	7.335	7.444	300,330	+0.01(+0.07%)
Aug 27, 2009	7.412	7.625	7.209	7.439	503,229	+0.00(+0.00%)
Aug 26, 2009	7.313	7.483	7.209	7.439	663,931	+0.07(+0.96%)
Aug 25, 2009	7.040	7.458	6.974	7.368	1,243,362	+0.37(+5.23%)
Aug 24, 2009	6.936	7.095	6.860	7.002	549,712	+0.08(+1.18%)
Aug 21, 2009	6.728	7.013	6.652	6.920	721,363	+0.20(+2.93%)
Aug 20, 2009	6.685	6.778	6.564	6.723	710,466	+0.04(+0.65%)
Aug 19, 2009	6.482	6.679	6.340	6.679	530,442	+0.20(+3.04%)
Aug 18, 2009	6.603	6.657	6.450	6.482	425,802	+0.26(+4.22%)
Aug 17, 2009	6.488	6.537	6.197	6.220	407,397	-0.36(-5.40%)
Aug 14, 2009	6.696	6.696	6.472	6.575	819,275	-0.15(-2.20%)
Aug 13, 2009	6.559	6.739	6.504	6.723	469,889	+0.23(+3.54%)
Aug 12, 2009	6.466	6.559	6.450	6.493	553,280	+0.05(+0.85%)
Aug 11, 2009	6.275	6.514	6.258	6.439	676,833	+0.11(+1.73%)
Aug 10, 2009	6.280	6.335	6.176	6.329	558,040	+0.07(+1.14%)
Aug 07, 2009	6.176	6.357	6.149	6.258	518,936	+0.10(+1.69%)
Aug 06, 2009	6.176	6.280	6.149	6.155	473,588	-0.04(-0.62%)
Aug 05, 2009	6.247	6.335	6.149	6.193	842,679	+0.07(+1.07%)
Aug 04, 2009	6.264	6.384	6.100	6.127	1,565,729	-0.38(-5.80%)