Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	22.68	22.86	22.28	22.52	346,231	+0.03(+0.15%)
Jan 30, 2012	22.54	22.86	22.33	22.49	326,464	-0.09(-0.40%)
Jan 27, 2012	22.13	22.71	22.06	22.58	197,689	+0.35(+1.58%)
Jan 26, 2012	22.68	22.72	22.01	22.23	246,973	-0.27(-1.21%)
Jan 25, 2012	21.83	22.64	21.67	22.50	381,887	+0.62(+2.83%)
Jan 24, 2012	20.68	21.94	20.68	21.88	300,232	+1.10(+5.27%)
Jan 23, 2012	22.02	22.07	20.73	20.78	504,233	-1.19(-5.40%)
Jan 20, 2012	22.16	22.23	21.82	21.97	226,838	-0.13(-0.59%)
Jan 19, 2012	22.60	22.64	21.98	22.10	267,897	-0.36(-1.59%)
Jan 18, 2012	22.54	22.66	22.43	22.46	391,044	-0.07(-0.33%)
Jan 17, 2012	22.13	22.66	22.13	22.53	535,327	+0.56(+2.56%)
Jan 13, 2012	20.67	22.29	20.39	21.97	874,441	+1.60(+7.83%)
Jan 12, 2012	20.48	20.50	20.12	20.37	173,369	+0.01(+0.03%)
Jan 11, 2012	20.03	20.51	20.02	20.37	236,661	+0.30(+1.50%)
Jan 10, 2012	20.89	21.01	19.78	20.07	432,962	-0.55(-2.65%)
Jan 09, 2012	20.33	20.79	20.16	20.61	319,008	+0.40(+1.97%)
Jan 06, 2012	20.28	20.44	20.06	20.22	252,578	+0.01(+0.03%)
Jan 05, 2012	18.95	20.28	18.82	20.21	370,299	+1.18(+6.21%)