Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.94	15.34	14.69	14.69	409,424	-0.61(-3.96%)
Sep 29, 2011	16.63	16.80	14.39	15.30	1,173,530	-1.14(-6.92%)
Sep 28, 2011	17.80	17.90	16.41	16.43	573,021	-1.31(-7.39%)
Sep 27, 2011	18.18	18.41	17.57	17.75	517,753	-0.06(-0.32%)
Sep 26, 2011	17.53	17.83	17.03	17.80	497,276	+0.45(+2.61%)
Sep 23, 2011	16.23	17.44	16.20	17.35	541,888	+0.99(+6.05%)
Sep 22, 2011	16.77	17.18	16.26	16.36	568,204	-0.92(-5.33%)
Sep 21, 2011	16.88	17.97	16.77	17.28	611,293	+0.44(+2.58%)
Sep 20, 2011	17.59	17.79	16.83	16.85	390,952	-0.62(-3.56%)
Sep 19, 2011	17.39	17.70	17.14	17.47	352,009	-0.23(-1.31%)
Sep 16, 2011	17.38	17.85	17.38	17.70	510,242	+0.40(+2.32%)
Sep 15, 2011	17.99	18.06	17.23	17.30	501,395	-0.60(-3.35%)
Sep 14, 2011	17.80	18.14	17.29	17.90	580,401	+0.28(+1.57%)
Sep 13, 2011	16.29	17.74	16.23	17.62	897,576	+1.20(+7.34%)
Sep 12, 2011	17.05	17.14	15.90	16.42	730,438	-0.89(-5.16%)
Sep 09, 2011	17.43	17.76	17.05	17.31	495,099	-0.24(-1.39%)
Sep 08, 2011	17.78	17.94	17.37	17.55	502,617	-0.28(-1.55%)
Sep 07, 2011	17.98	18.17	17.68	17.83	671,510	+0.19(+1.09%)
Sep 06, 2011	17.16	17.76	17.05	17.64	694,927	+0.00(+0.00%)
Sep 02, 2011	17.65	17.95	17.20	17.64	971,500	-0.36(-1.98%)