Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	33.08	33.49	30.76	32.57	1,883,124	+0.19(+0.59%)
Apr 29, 2013	31.36	32.40	31.36	32.38	1,151,838	+1.22(+3.91%)
Apr 26, 2013	31.26	31.76	31.13	31.16	529,192	-0.06(-0.18%)
Apr 25, 2013	30.39	31.44	30.17	31.21	517,034	+1.01(+3.34%)
Apr 24, 2013	30.21	30.48	29.72	30.20	529,170	-0.15(-0.48%)
Apr 23, 2013	30.62	30.89	30.04	30.35	556,927	-0.19(-0.62%)
Apr 22, 2013	30.62	30.93	30.03	30.54	583,833	-0.06(-0.21%)
Apr 19, 2013	30.16	30.64	29.92	30.60	515,844	+0.52(+1.73%)
Apr 18, 2013	31.07	31.09	29.94	30.08	503,598	-0.44(-1.46%)
Apr 17, 2013	30.80	30.98	30.34	30.53	318,569	-0.32(-1.05%)
Apr 16, 2013	31.01	31.40	30.12	30.85	543,926	+0.42(+1.38%)
Apr 15, 2013	31.70	31.83	30.22	30.43	475,183	-1.44(-4.50%)
Apr 12, 2013	32.20	32.80	31.70	31.87	279,120	-0.46(-1.41%)
Apr 11, 2013	31.94	33.17	31.89	32.33	645,231	+0.31(+0.97%)
Apr 10, 2013	30.68	32.14	30.52	32.01	515,611	+1.45(+4.74%)
Apr 09, 2013	30.82	30.97	30.53	30.57	372,531	-0.31(-1.01%)
Apr 08, 2013	30.90	31.08	30.72	30.88	444,479	-0.24(-0.78%)
Apr 05, 2013	30.62	31.21	30.42	31.12	442,374	+0.34(+1.11%)
Apr 04, 2013	29.85	30.85	29.77	30.78	564,351	+0.81(+2.69%)
Apr 03, 2013	30.81	30.93	29.78	29.97	776,329	-0.79(-2.58%)
Apr 02, 2013	31.49	31.71	30.60	30.76	709,576	-0.72(-2.30%)