Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	7.150	7.328	7.066	7.150	5,755	-0.05(-0.70%)
Aug 30, 2010	7.311	7.468	7.183	7.200	311,923	-0.18(-2.41%)
Aug 27, 2010	7.378	7.500	7.244	7.378	196,952	-0.04(-0.52%)
Aug 26, 2010	7.472	7.628	7.361	7.416	759	-0.06(-0.74%)
Aug 25, 2010	7.255	7.494	7.255	7.472	751	+0.16(+2.13%)
Aug 24, 2010	7.250	7.416	7.189	7.316	3,050	-0.01(-0.08%)
Aug 23, 2010	7.328	7.389	7.172	7.322	267,434	+0.02(+0.30%)
Aug 20, 2010	7.300	7.355	7.233	7.300	284,025	-0.09(-1.28%)
Aug 19, 2010	7.644	7.689	7.394	7.394	2,622	-0.28(-3.69%)
Aug 18, 2010	7.622	7.861	7.505	7.678	11,919	+0.03(+0.36%)
Aug 17, 2010	7.617	7.728	7.478	7.650	1,811	+0.11(+1.40%)
Aug 16, 2010	7.555	7.672	7.400	7.544	319,866	-0.11(-1.38%)
Aug 13, 2010	7.650	7.783	7.533	7.650	265,713	-0.11(-1.43%)
Aug 12, 2010	7.644	7.850	7.594	7.761	338,530	-0.02(-0.21%)
Aug 11, 2010	8.039	8.078	7.750	7.778	576,136	-0.41(-5.02%)
Aug 10, 2010	8.040	8.233	7.952	8.189	378,303	+0.08(+1.02%)
Aug 09, 2010	7.952	8.117	7.908	8.106	256,796	+0.18(+2.30%)
Aug 06, 2010	7.924	7.946	7.648	7.924	271,923	+0.13(+1.70%)
Aug 05, 2010	7.985	8.001	7.786	7.792	297,839	-0.19(-2.35%)
Aug 04, 2010	7.952	8.189	7.902	7.979	418,856	-0.01(-0.07%)
Aug 03, 2010	7.941	8.311	7.874	7.985	736,387	-0.01(-0.07%)
Aug 02, 2010	7.803	8.035	7.803	7.990	428,398	+0.26(+3.36%)
Jul 30, 2010	7.731	7.852	7.620	7.731	654,478	-0.11(-1.41%)
Jul 29, 2010	8.642	8.648	7.753	7.841	1,390,889	-0.85(-9.78%)
Jul 28, 2010	8.692	8.902	8.504	8.692	1,407	-0.20(-2.30%)
Jul 27, 2010	9.100	9.216	8.874	8.896	273,188	-0.17(-1.89%)
Jul 26, 2010	8.874	9.078	8.719	9.067	447,672	+0.28(+3.14%)
Jul 23, 2010	8.786	8.913	8.697	8.791	477,508	+0.06(+0.63%)
Jul 22, 2010	8.504	8.769	8.465	8.736	886,566	+0.36(+4.35%)
Jul 21, 2010	8.548	8.603	8.371	8.371	324,597	-0.10(-1.24%)
Jul 20, 2010	8.084	8.476	8.046	8.476	339,794	+0.34(+4.21%)
Jul 19, 2010	8.035	8.151	7.897	8.134	342,778	+0.10(+1.24%)
Jul 16, 2010	8.035	8.405	7.990	8.035	396,399	-0.41(-4.84%)
Jul 15, 2010	8.487	8.537	8.333	8.443	295,473	-0.08(-0.91%)
Jul 14, 2010	8.592	8.592	8.388	8.521	210,013	-0.04(-0.45%)
Jul 13, 2010	8.559	8.609	8.272	8.559	2,998	+0.35(+4.24%)
Jul 12, 2010	8.360	8.432	8.189	8.211	246,783	-0.08(-0.93%)
Jul 09, 2010	8.289	8.366	8.046	8.289	258,984	+0.14(+1.76%)
Jul 08, 2010	8.145	8.156	7.962	8.145	414,985	+0.24(+3.00%)
Jul 07, 2010	7.648	7.913	7.593	7.908	380,766	+0.30(+3.99%)
Jul 06, 2010	7.604	8.084	7.394	7.604	2,154	-0.30(-3.77%)
Jul 02, 2010	7.902	8.062	7.781	7.902	261,093	-0.13(-1.58%)
Jul 01, 2010	7.886	8.095	7.764	8.029	628,709	+0.12(+1.47%)
Jun 30, 2010	7.913	8.211	7.880	7.913	4,759	-0.17(-2.12%)
Jun 29, 2010	8.532	8.532	8.024	8.084	533,429	-0.23(-2.79%)
Jun 25, 2010	8.316	8.493	8.123	8.316	590,310	+0.14(+1.76%)
Jun 24, 2010	8.173	8.394	8.145	8.173	181	-0.22(-2.63%)
Jun 23, 2010	8.278	8.476	8.162	8.394	343,204	+0.09(+1.13%)
Jun 22, 2010	8.300	8.598	8.261	8.300	883	-0.20(-2.34%)
Jun 21, 2010	8.863	8.863	8.460	8.498	333,490	-0.24(-2.72%)
Jun 18, 2010	8.736	8.918	8.736	8.736	365,331	-0.13(-1.43%)
Jun 17, 2010	8.940	8.951	8.747	8.863	327,510	-0.03(-0.31%)
Jun 16, 2010	8.857	9.001	8.675	8.891	308,898	+0.05(+0.56%)
Jun 15, 2010	8.841	8.940	8.670	8.841	1,537	+0.07(+0.76%)
Jun 14, 2010	8.725	8.940	8.653	8.775	345,201	+0.15(+1.73%)
Jun 11, 2010	8.405	8.642	8.405	8.625	226,623	+0.17(+2.02%)
Jun 10, 2010	8.515	8.515	8.294	8.454	370,462	+0.12(+1.39%)
Jun 09, 2010	8.283	8.524	8.062	8.338	681,801	+0.13(+1.55%)
Jun 08, 2010	8.322	8.399	8.101	8.211	369,341	-0.05(-0.60%)
Jun 07, 2010	8.410	8.465	8.184	8.261	419,492	-0.12(-1.38%)
Jun 04, 2010	8.377	8.631	8.338	8.377	556,763	-0.30(-3.50%)
Jun 03, 2010	8.686	8.841	8.649	8.681	296,406	-0.08(-0.88%)
Jun 02, 2010	8.758	8.764	8.465	8.758	348,716	+0.29(+3.46%)