Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	22.36	23.76	22.34	23.00	1,532,887	+1.57(+7.35%)
Jun 28, 2012	21.25	21.53	20.92	21.42	612,160	-0.03(-0.13%)
Jun 27, 2012	21.17	21.52	20.78	21.45	779,887	+0.21(+1.00%)
Jun 26, 2012	21.24	21.58	21.08	21.24	640,185	-0.03(-0.13%)
Jun 25, 2012	21.91	21.91	21.25	21.27	649,255	-0.74(-3.38%)
Jun 22, 2012	22.63	22.90	21.78	22.01	1,360,527	-0.39(-1.74%)
Jun 21, 2012	22.19	22.41	21.43	22.40	2,044,917	+0.36(+1.61%)
Jun 20, 2012	21.27	22.33	21.19	22.04	1,023,503	+0.84(+3.94%)
Jun 19, 2012	20.70	21.70	20.62	21.21	918,160	+0.52(+2.49%)
Jun 18, 2012	20.28	21.01	20.07	20.69	848,758	+0.21(+1.01%)
Jun 15, 2012	20.62	20.62	20.15	20.49	665,193	-0.06(-0.31%)
Jun 14, 2012	20.30	20.94	20.29	20.55	707,928	+0.17(+0.81%)
Jun 13, 2012	20.78	20.94	20.19	20.38	972,263	-0.56(-2.65%)
Jun 12, 2012	20.72	21.00	20.33	20.94	1,154,591	+0.22(+1.08%)
Jun 11, 2012	21.46	21.48	20.46	20.72	1,095,950	-0.53(-2.51%)
Jun 08, 2012	19.97	21.33	19.60	21.25	1,499,285	+1.24(+6.18%)
Jun 07, 2012	21.17	21.25	19.78	20.01	2,240,281	-0.82(-3.93%)
Jun 06, 2012	21.52	21.68	20.74	20.83	1,535,757	-0.40(-1.89%)
Jun 05, 2012	21.63	21.96	21.09	21.23	1,953,706	-0.52(-2.40%)
Jun 04, 2012	21.53	21.79	20.52	21.75	1,693,541	+0.20(+0.93%)
Jun 01, 2012	21.83	22.00	21.26	21.55	977,603	-0.77(-3.44%)
May 31, 2012	22.72	22.91	21.69	22.32	1,065,079	-0.44(-1.91%)
May 30, 2012	23.09	23.22	22.55	22.75	926,401	-0.54(-2.34%)
May 29, 2012	23.64	24.19	22.92	23.30	807,486	-0.09(-0.37%)
May 25, 2012	23.48	23.60	23.28	23.38	1,448,206	-0.02(-0.10%)
May 24, 2012	23.17	23.62	22.95	23.41	1,493,485	+0.49(+2.12%)
May 23, 2012	22.91	23.05	22.14	22.92	1,009,052	-0.07(-0.32%)
May 22, 2012	23.03	23.90	22.81	23.00	2,547,303	+0.09(+0.40%)
May 21, 2012	23.76	23.76	22.25	22.90	3,998,086	-1.43(-5.88%)
May 18, 2012	24.09	24.98	23.69	24.34	1,198,847	+0.28(+1.17%)
May 17, 2012	25.42	25.53	23.30	24.05	2,065,501	-1.44(-5.66%)
May 16, 2012	26.73	26.74	24.90	25.50	2,180,388	-1.16(-4.34%)
May 15, 2012	26.80	27.63	26.59	26.66	882,428	-0.21(-0.77%)
May 14, 2012	28.40	28.40	26.63	26.86	1,269,000	-1.69(-5.92%)
May 11, 2012	27.93	29.06	27.74	28.55	1,194,133	+0.52(+1.86%)
May 10, 2012	27.46	28.55	26.93	28.03	1,805,893	+1.36(+5.10%)
May 09, 2012	26.72	27.55	26.56	26.67	1,685,845	-0.44(-1.64%)
May 08, 2012	29.22	29.22	26.69	27.11	3,062,891	-2.51(-8.47%)
May 07, 2012	29.75	30.24	29.01	29.62	1,182,323	-0.67(-2.22%)
May 04, 2012	30.99	31.06	29.68	30.29	1,114,522	-0.82(-2.63%)
May 03, 2012	32.85	32.96	30.28	31.11	2,280,005	-1.62(-4.95%)
May 02, 2012	33.10	33.10	31.58	32.73	2,775,073	+1.37(+4.37%)
May 01, 2012	32.84	33.23	30.89	31.36	2,047,370	-1.10(-3.38%)
Apr 30, 2012	31.97	32.82	31.66	32.46	1,721,259	+1.10(+3.50%)
Apr 27, 2012	31.44	31.52	30.71	31.36	1,230,470	+0.29(+0.93%)
Apr 26, 2012	31.19	32.01	31.06	31.07	1,303,764	+0.02(+0.05%)
Apr 25, 2012	30.61	31.15	30.38	31.06	818,019	+0.77(+2.54%)
Apr 24, 2012	30.52	31.05	30.03	30.29	1,029,603	-0.10(-0.34%)
Apr 23, 2012	30.15	30.57	29.58	30.39	1,180,850	-0.01(-0.02%)
Apr 20, 2012	29.67	30.44	29.67	30.40	1,176,680	+1.09(+3.73%)
Apr 19, 2012	29.40	30.17	28.85	29.30	853,400	+0.03(+0.12%)
Apr 18, 2012	28.39	29.49	28.02	29.27	820,561	+0.82(+2.88%)
Apr 17, 2012	28.47	28.98	27.97	28.45	691,054	+0.19(+0.66%)
Apr 16, 2012	28.62	29.06	27.82	28.26	770,378	-0.03(-0.12%)
Apr 13, 2012	28.72	28.72	28.15	28.30	762,546	-0.66(-2.28%)
Apr 12, 2012	28.60	29.42	28.48	28.96	877,735	+0.80(+2.83%)
Apr 11, 2012	27.11	28.20	26.97	28.16	886,961	+1.32(+4.92%)
Apr 10, 2012	28.61	28.61	26.26	26.84	1,539,734	-1.78(-6.22%)
Apr 09, 2012	28.88	28.88	27.99	28.62	648,071	-0.37(-1.28%)
Apr 05, 2012	29.25	29.39	28.73	28.99	582,612	-0.42(-1.41%)
Apr 04, 2012	29.14	29.50	28.88	29.41	698,641	+0.11(+0.37%)
Apr 03, 2012	29.13	30.31	29.12	29.30	1,217,917	+0.23(+0.80%)