Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	20.33	20.84	18.10	18.82	1,892,401	-1.28(-6.36%)
Aug 30, 2011	19.30	20.32	19.18	20.09	1,033,844	+0.80(+4.16%)
Aug 29, 2011	18.81	19.30	18.75	19.29	663,015	+0.88(+4.76%)
Aug 26, 2011	17.64	18.59	17.59	18.41	729,707	+0.76(+4.29%)
Aug 25, 2011	17.71	17.93	17.31	17.66	494,291	+0.07(+0.42%)
Aug 24, 2011	17.35	17.86	17.05	17.58	479,005	+0.24(+1.37%)
Aug 23, 2011	16.24	17.39	16.18	17.35	717,590	+1.24(+7.69%)
Aug 22, 2011	17.11	17.53	16.04	16.11	902,285	-0.58(-3.46%)
Aug 19, 2011	15.78	16.97	15.58	16.68	747,338	+0.63(+3.91%)
Aug 18, 2011	15.95	16.40	15.48	16.06	471,844	-0.38(-2.34%)
Aug 17, 2011	16.37	16.52	16.15	16.44	412,746	+0.20(+1.25%)
Aug 16, 2011	16.20	16.49	15.84	16.24	317,907	-0.07(-0.42%)
Aug 15, 2011	16.14	16.46	16.08	16.30	319,371	+0.28(+1.73%)
Aug 12, 2011	16.05	16.36	15.67	16.03	363,517	+0.12(+0.75%)
Aug 11, 2011	15.14	16.35	15.00	15.91	680,016	+0.92(+6.11%)
Aug 10, 2011	14.66	15.48	14.66	14.99	633,231	+0.18(+1.19%)
Aug 09, 2011	14.55	14.86	13.50	14.82	930,140	+0.89(+6.42%)
Aug 08, 2011	14.55	15.22	13.91	13.92	643,317	-0.91(-6.14%)
Aug 05, 2011	15.48	15.59	14.50	14.83	460,578	-0.46(-2.98%)
Aug 04, 2011	15.47	15.73	15.29	15.29	503,612	-0.35(-2.23%)
Aug 03, 2011	15.45	15.72	15.22	15.64	450,432	+0.16(+1.02%)
Aug 02, 2011	15.55	15.69	15.45	15.48	603,111	-0.13(-0.83%)