Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	43.78	44.00	42.66	43.05	338,264	-0.77(-1.75%)
Aug 30, 2016	43.63	44.11	43.58	43.82	210,092	-0.22(-0.51%)
Aug 29, 2016	43.91	44.19	43.91	44.04	351,837	-0.01(-0.03%)
Aug 26, 2016	45.17	45.22	43.93	44.06	246,130	-0.89(-1.97%)
Aug 25, 2016	44.64	45.17	44.64	44.94	248,140	+0.11(+0.24%)
Aug 24, 2016	45.14	45.28	44.61	44.84	325,539	-0.51(-1.12%)
Aug 23, 2016	45.43	45.80	45.26	45.34	264,578	+0.04(+0.09%)
Aug 22, 2016	45.09	45.50	44.81	45.30	200,769	+0.20(+0.45%)
Aug 19, 2016	45.48	45.57	45.04	45.10	183,979	-0.44(-0.96%)
Aug 18, 2016	45.08	45.68	44.99	45.53	186,675	+0.30(+0.67%)
Aug 17, 2016	45.34	45.62	45.05	45.23	199,875	-0.25(-0.56%)
Aug 16, 2016	46.30	46.31	45.45	45.48	234,914	-0.97(-2.09%)
Aug 15, 2016	46.68	47.03	46.40	46.45	167,201	-0.19(-0.41%)
Aug 12, 2016	46.21	46.80	46.17	46.64	188,386	+0.36(+0.77%)
Aug 11, 2016	47.04	47.55	46.25	46.28	262,573	-0.55(-1.17%)
Aug 10, 2016	46.85	47.24	46.42	46.83	195,686	+0.34(+0.73%)
Aug 09, 2016	46.15	46.97	46.15	46.49	435,137	+0.43(+0.94%)
Aug 08, 2016	47.10	47.52	45.95	46.06	322,703	-0.79(-1.70%)
Aug 05, 2016	46.61	47.39	46.52	46.86	276,229	+0.56(+1.20%)
Aug 04, 2016	45.94	47.41	45.85	46.30	508,582	+0.15(+0.33%)
Aug 03, 2016	47.88	47.88	45.08	46.15	821,958	-2.19(-4.53%)
Aug 02, 2016	48.80	48.80	47.72	48.33	635,396	-0.06(-0.12%)