Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.34	10.40	9.921	9.970	400,667	-0.35(-3.39%)
Aug 30, 2007	9.997	10.38	9.997	10.32	466,164	+0.17(+1.67%)
Aug 29, 2007	10.06	10.23	9.899	10.15	645,824	+0.21(+2.09%)
Aug 28, 2007	9.975	10.10	9.773	9.942	517,756	-0.28(-2.73%)
Aug 27, 2007	10.39	10.65	10.19	10.22	419,877	-0.34(-3.26%)
Aug 24, 2007	10.29	10.58	10.17	10.57	359,136	+0.23(+2.22%)
Aug 23, 2007	10.10	10.44	10.03	10.34	501,840	+0.34(+3.39%)
Aug 22, 2007	9.839	10.55	9.784	9.997	999,838	+0.19(+1.95%)
Aug 21, 2007	9.516	9.839	9.456	9.806	379,078	+0.22(+2.34%)
Aug 20, 2007	9.429	9.729	9.352	9.582	496,168	+0.11(+1.15%)
Aug 17, 2007	9.806	10.11	9.451	9.472	723,944	-0.33(-3.40%)
Aug 16, 2007	9.363	9.806	9.298	9.806	837,375	+0.40(+4.24%)
Aug 15, 2007	9.330	9.713	9.292	9.407	637,774	+0.01(+0.12%)
Aug 14, 2007	9.418	9.877	9.314	9.396	976,237	-0.02(-0.17%)
Aug 13, 2007	9.265	10.11	9.155	9.412	1,348,729	+0.25(+2.68%)
Aug 10, 2007	7.772	9.910	7.751	9.166	2,721,608	+1.21(+15.26%)
Aug 09, 2007	8.417	8.680	7.576	7.953	3,784,382	-1.19(-12.98%)
Aug 08, 2007	12.25	12.30	8.789	9.139	2,905,937	-3.03(-24.89%)
Aug 07, 2007	12.01	12.34	11.45	12.17	1,106,133	+0.20(+1.69%)
Aug 06, 2007	11.17	12.00	11.14	11.96	1,099,730	+0.78(+6.99%)
Aug 03, 2007	11.45	11.52	11.14	11.18	646,372	-0.17(-1.54%)
Aug 02, 2007	11.16	11.69	11.10	11.36	902,324	+0.22(+2.01%)
Aug 01, 2007	10.51	11.24	10.45	11.13	1,144,187	+0.46(+4.30%)
Jul 31, 2007	10.94	11.76	10.58	10.67	1,695,425	-0.16(-1.51%)
Jul 30, 2007	10.48	10.93	10.33	10.84	1,126,075	+0.27(+2.53%)
Jul 27, 2007	10.25	10.69	10.05	10.57	884,760	+0.27(+2.60%)
Jul 26, 2007	10.06	10.31	9.817	10.30	1,328,787	+0.16(+1.62%)
Jul 25, 2007	9.839	10.18	9.565	10.14	1,745,188	+0.92(+10.02%)
Jul 24, 2007	9.183	9.429	8.991	9.215	703,271	-0.04(-0.41%)
Jul 23, 2007	9.194	9.374	9.057	9.254	752,119	+0.15(+1.62%)
Jul 20, 2007	9.002	9.210	8.959	9.106	426,829	+0.08(+0.91%)
Jul 19, 2007	9.052	9.112	8.920	9.024	501,474	-0.03(-0.30%)
Jul 18, 2007	8.904	9.073	8.882	9.052	434,696	+0.08(+0.91%)
Jul 17, 2007	8.773	9.084	8.773	8.970	459,029	+0.19(+2.12%)
Jul 16, 2007	8.773	8.920	8.724	8.784	380,359	+0.01(+0.12%)
Jul 13, 2007	8.756	8.816	8.691	8.773	294,737	-0.08(-0.86%)
Jul 12, 2007	8.658	8.855	8.560	8.849	499,827	+0.21(+2.47%)
Jul 11, 2007	8.691	8.740	8.609	8.636	279,735	-0.04(-0.44%)
Jul 10, 2007	8.713	8.756	8.652	8.674	297,298	-0.08(-0.94%)
Jul 09, 2007	8.756	8.800	8.707	8.756	350,720	+0.04(+0.50%)
Jul 06, 2007	8.554	8.767	8.472	8.713	364,808	+0.16(+1.92%)
Jul 05, 2007	8.702	8.724	8.286	8.549	300,408	-0.13(-1.45%)
Jul 03, 2007	8.702	8.713	8.576	8.674	94,769	+0.02(+0.25%)
Jul 02, 2007	8.489	8.691	8.401	8.652	569,715	+0.17(+2.00%)
Jun 29, 2007	8.516	8.581	8.467	8.483	335,901	-0.06(-0.70%)
Jun 28, 2007	8.450	8.636	8.450	8.543	419,328	+0.11(+1.36%)
Jun 27, 2007	8.215	8.472	8.171	8.428	445,307	+0.20(+2.46%)
Jun 26, 2007	8.008	8.308	7.893	8.226	503,120	+0.25(+3.15%)
Jun 25, 2007	7.958	8.073	7.827	7.975	469,640	+0.02(+0.21%)
Jun 22, 2007	8.161	8.204	7.854	7.958	2,119,876	-0.24(-2.93%)
Jun 21, 2007	8.188	8.232	8.062	8.199	265,830	+0.01(+0.13%)
Jun 20, 2007	8.325	8.325	8.095	8.188	270,404	-0.09(-1.12%)
Jun 19, 2007	8.188	8.412	8.040	8.281	290,712	+0.13(+1.54%)
Jun 18, 2007	8.188	8.303	8.073	8.155	207,651	+0.01(+0.07%)
Jun 15, 2007	8.100	8.199	7.969	8.150	303,336	+0.07(+0.88%)
Jun 14, 2007	7.854	8.079	7.816	8.079	186,429	+0.17(+2.21%)
Jun 13, 2007	7.838	8.008	7.680	7.904	183,501	+0.11(+1.40%)
Jun 12, 2007	7.833	7.898	7.658	7.794	218,811	-0.07(-0.90%)
Jun 11, 2007	7.838	7.909	7.740	7.865	161,885	+0.09(+1.20%)
Jun 08, 2007	7.762	7.882	7.751	7.772	123,127	-0.02(-0.28%)
Jun 07, 2007	7.958	7.997	7.767	7.794	207,651	-0.16(-2.06%)
Jun 06, 2007	7.800	7.975	7.669	7.958	317,606	+0.13(+1.61%)
Jun 05, 2007	7.986	8.040	7.723	7.833	248,816	-0.20(-2.52%)
Jun 04, 2007	7.674	8.073	7.652	8.035	493,058	+0.36(+4.70%)