Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	42.36	42.72	41.79	42.60	349,743	+0.81(+1.93%)
Oct 30, 2013	42.48	42.66	41.75	41.79	325,441	-0.35(-0.83%)
Oct 29, 2013	41.13	42.16	41.00	42.15	291,244	+1.18(+2.88%)
Oct 28, 2013	41.08	41.56	40.71	40.97	271,281	+0.03(+0.06%)
Oct 25, 2013	41.65	42.00	40.64	40.94	859,431	-0.55(-1.32%)
Oct 24, 2013	43.55	43.63	40.97	41.49	1,254,027	-2.69(-6.09%)
Oct 23, 2013	44.72	45.03	43.83	44.18	460,473	-0.57(-1.27%)
Oct 22, 2013	44.80	45.32	44.33	44.74	464,362	+0.20(+0.44%)
Oct 21, 2013	44.29	45.80	44.08	44.55	759,174	+0.54(+1.23%)
Oct 18, 2013	44.13	44.28	43.48	44.01	544,259	+0.55(+1.26%)
Oct 17, 2013	42.62	44.27	42.41	43.46	1,116,815	+1.06(+2.50%)
Oct 16, 2013	41.85	42.80	41.85	42.40	439,639	+0.55(+1.32%)
Oct 15, 2013	41.83	42.42	41.17	41.85	388,348	+0.13(+0.31%)
Oct 14, 2013	42.11	42.20	40.76	41.72	559,253	-0.60(-1.42%)
Oct 11, 2013	43.06	43.30	42.04	42.31	653,251	-1.03(-2.37%)
Oct 10, 2013	42.99	43.57	42.57	43.34	408,194	+0.72(+1.70%)
Oct 09, 2013	41.62	43.21	41.62	42.62	714,415	+1.04(+2.49%)
Oct 08, 2013	42.94	42.99	41.49	41.59	381,641	-0.68(-1.60%)
Oct 07, 2013	42.34	42.76	41.94	42.26	377,824	-0.12(-0.28%)
Oct 04, 2013	42.51	42.81	41.90	42.38	495,087	+0.01(+0.03%)
Oct 03, 2013	42.85	43.05	41.81	42.37	703,362	+0.62(+1.48%)
Oct 02, 2013	41.18	41.84	40.52	41.75	401,451	+0.53(+1.28%)
Oct 01, 2013	40.67	41.32	40.53	41.22	445,779	+0.43(+1.05%)
Sep 30, 2013	40.67	41.34	40.39	40.79	397,933	-0.61(-1.46%)
Sep 27, 2013	40.38	41.81	40.11	41.40	612,583	+0.73(+1.79%)
Sep 26, 2013	42.46	42.89	40.03	40.67	818,241	-1.39(-3.31%)
Sep 25, 2013	41.76	42.81	41.60	42.06	369,688	+0.15(+0.36%)
Sep 24, 2013	42.30	42.30	40.89	41.91	461,437	+0.48(+1.15%)
Sep 23, 2013	40.64	41.81	40.43	41.44	615,898	+1.06(+2.63%)
Sep 20, 2013	39.82	40.57	39.80	40.37	622,901	+0.79(+1.99%)
Sep 19, 2013	40.38	40.65	38.60	39.59	562,808	-0.74(-1.83%)
Sep 18, 2013	39.28	40.38	39.08	40.32	499,827	+1.31(+3.36%)
Sep 17, 2013	38.49	39.47	38.19	39.01	594,396	+0.66(+1.73%)
Sep 16, 2013	38.94	39.06	37.45	38.35	814,828	-0.38(-0.99%)
Sep 13, 2013	37.87	39.07	37.74	38.73	858,468	+0.72(+1.88%)
Sep 12, 2013	38.78	38.91	36.95	38.02	925,926	-0.17(-0.44%)
Sep 11, 2013	36.38	38.30	36.26	38.19	905,564	+1.75(+4.81%)
Sep 10, 2013	35.64	36.45	35.62	36.43	725,843	+0.91(+2.57%)
Sep 09, 2013	35.38	35.61	34.75	35.52	355,488	+0.33(+0.94%)
Sep 06, 2013	35.66	35.79	34.76	35.19	885,699	-0.64(-1.78%)
Sep 05, 2013	34.21	35.83	34.00	35.83	1,243,643	+1.72(+5.04%)
Sep 04, 2013	34.07	34.24	33.80	34.11	892,914	+0.20(+0.58%)
Sep 03, 2013	34.75	34.84	33.61	33.91	496,675	-0.20(-0.57%)
Aug 30, 2013	34.69	34.91	34.02	34.11	633,492	-0.51(-1.47%)
Aug 29, 2013	34.34	34.77	34.23	34.62	576,653	+0.26(+0.76%)
Aug 28, 2013	34.81	34.98	34.05	34.36	772,532	+0.28(+0.82%)
Aug 27, 2013	33.57	34.19	33.33	34.08	629,142	+0.40(+1.18%)
Aug 26, 2013	33.77	34.09	33.49	33.68	388,517	+0.04(+0.12%)
Aug 23, 2013	33.63	33.80	33.18	33.64	209,898	+0.07(+0.21%)
Aug 22, 2013	33.42	33.75	33.18	33.57	206,984	+0.42(+1.28%)
Aug 21, 2013	33.71	33.87	32.96	33.14	350,928	-0.46(-1.38%)
Aug 20, 2013	32.56	33.87	32.56	33.61	560,684	+1.04(+3.20%)
Aug 19, 2013	33.87	34.04	32.56	32.56	524,421	-1.38(-4.07%)
Aug 16, 2013	34.43	34.71	33.89	33.95	386,054	-0.67(-1.94%)
Aug 15, 2013	35.59	35.59	34.31	34.62	670,294	-1.21(-3.38%)
Aug 14, 2013	35.80	36.14	35.57	35.83	357,598	+0.02(+0.05%)
Aug 13, 2013	36.37	36.37	35.56	35.81	477,647	-0.46(-1.28%)
Aug 12, 2013	36.34	36.53	36.18	36.27	588,331	-0.01(-0.04%)
Aug 09, 2013	36.10	36.61	35.97	36.28	441,651	+0.19(+0.54%)
Aug 08, 2013	35.64	36.40	35.55	36.09	460,676	+0.66(+1.87%)
Aug 07, 2013	35.53	35.65	35.10	35.43	410,188	-0.08(-0.22%)
Aug 06, 2013	35.72	35.96	35.18	35.51	585,752	-0.10(-0.27%)
Aug 05, 2013	34.76	35.97	34.72	35.60	977,491	+0.89(+2.56%)
Aug 02, 2013	33.99	34.82	33.92	34.71	600,019	+0.80(+2.35%)