Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	27.34	27.61	26.79	26.95	771,493	-0.25(-0.92%)
Aug 30, 2012	27.46	27.56	27.11	27.20	328,268	-0.42(-1.51%)
Aug 29, 2012	27.98	28.32	27.36	27.62	516,679	-0.01(-0.02%)
Aug 27, 2012	27.67	28.01	27.42	27.62	606,099	+0.17(+0.63%)
Aug 24, 2012	26.65	27.48	26.64	27.45	687,081	+0.62(+2.32%)
Aug 23, 2012	27.18	27.18	26.49	26.83	1,024,889	-0.30(-1.10%)
Aug 22, 2012	27.13	27.66	26.92	27.13	1,139,973	-0.29(-1.07%)
Aug 21, 2012	27.56	27.86	26.88	27.42	1,208,869	-0.15(-0.54%)
Aug 20, 2012	28.01	28.10	27.39	27.57	631,705	-0.54(-1.90%)
Aug 17, 2012	27.74	28.15	27.70	28.10	618,178	+0.20(+0.71%)
Aug 16, 2012	28.01	28.15	27.26	27.90	863,652	-0.35(-1.23%)
Aug 15, 2012	28.76	29.06	27.74	28.25	2,522,590	-1.67(-5.59%)
Aug 14, 2012	29.75	30.46	29.64	29.93	761,640	+0.22(+0.73%)
Aug 13, 2012	29.41	29.98	29.26	29.71	697,448	+0.17(+0.59%)
Aug 10, 2012	28.51	29.67	28.48	29.54	794,825	+0.94(+3.29%)
Aug 09, 2012	27.71	29.50	27.71	28.60	1,029,180	+0.89(+3.21%)
Aug 08, 2012	27.47	28.08	27.45	27.71	819,033	+0.12(+0.45%)
Aug 07, 2012	27.47	27.86	27.19	27.58	1,008,305	+0.35(+1.29%)
Aug 06, 2012	28.06	28.15	26.82	27.23	1,265,348	-0.85(-3.03%)
Aug 03, 2012	29.10	29.53	27.93	28.08	1,136,680	-0.35(-1.22%)
Aug 02, 2012	30.15	30.15	26.04	28.43	4,091,032	-1.89(-6.23%)