Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	35.12	35.15	33.62	34.26	1,609,299	-0.71(-2.02%)
Nov 29, 2012	34.95	35.09	34.25	34.97	1,096,211	+0.79(+2.31%)
Nov 28, 2012	33.82	34.75	32.91	34.18	1,502,368	+0.85(+2.56%)
Nov 27, 2012	32.45	33.45	32.18	33.32	1,299,268	+1.16(+3.60%)
Nov 26, 2012	31.98	32.74	31.35	32.16	1,421,192	+0.26(+0.81%)
Nov 23, 2012	31.48	32.09	31.48	31.91	716,958	+0.88(+2.83%)
Nov 21, 2012	30.67	31.54	30.58	31.03	1,239,374	+0.91(+3.01%)
Nov 20, 2012	29.76	30.73	29.53	30.12	1,533,765	+1.57(+5.51%)
Nov 19, 2012	28.50	29.08	28.39	28.55	1,055,385	+0.43(+1.52%)
Nov 16, 2012	28.36	28.59	27.86	28.12	418,784	-0.27(-0.97%)
Nov 15, 2012	29.07	29.07	28.00	28.40	714,235	-0.80(-2.72%)
Nov 14, 2012	29.67	29.87	28.84	29.19	772,940	-0.51(-1.73%)
Nov 13, 2012	30.14	30.30	29.22	29.71	632,026	-0.16(-0.53%)
Nov 12, 2012	29.13	30.26	29.02	29.87	836,860	+1.03(+3.57%)
Nov 09, 2012	29.82	29.87	27.77	28.84	1,079,792	-0.36(-1.24%)
Nov 08, 2012	28.57	30.78	28.42	29.20	2,707,934	+1.32(+4.74%)
Nov 07, 2012	27.76	28.33	26.75	27.88	2,225,020	+1.78(+6.81%)
Nov 06, 2012	25.78	26.20	25.51	26.10	683,462	+0.59(+2.29%)
Nov 05, 2012	26.20	26.26	25.51	25.51	663,055	-0.67(-2.57%)
Nov 02, 2012	25.80	27.00	25.55	26.19	665,632	+0.50(+1.96%)