Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	27.78	28.20	27.42	27.93	625,377	+0.43(+1.55%)
Mar 29, 2012	27.20	27.61	26.70	27.50	571,024	+0.11(+0.42%)
Mar 28, 2012	27.84	27.90	26.99	27.39	594,667	-0.43(-1.53%)
Mar 27, 2012	28.63	28.63	27.73	27.81	843,786	-0.69(-2.41%)
Mar 26, 2012	27.71	28.85	27.71	28.50	905,248	+1.16(+4.24%)
Mar 23, 2012	27.68	27.68	26.35	27.34	755,680	+0.08(+0.29%)
Mar 22, 2012	26.28	27.44	25.66	27.26	2,184,428	+3.20(+13.31%)
Mar 21, 2012	24.39	24.41	23.91	24.06	333,153	-0.20(-0.84%)
Mar 20, 2012	24.62	24.63	24.15	24.26	465,893	-0.53(-2.13%)
Mar 19, 2012	24.46	25.08	24.32	24.79	375,224	+0.37(+1.51%)
Mar 16, 2012	25.01	25.30	24.41	24.42	574,777	-0.50(-2.01%)
Mar 15, 2012	24.36	24.93	24.30	24.92	521,896	+0.65(+2.67%)
Mar 14, 2012	24.24	24.50	23.95	24.28	379,301	-0.07(-0.28%)
Mar 13, 2012	24.46	24.50	24.18	24.34	451,308	-0.02(-0.07%)
Mar 12, 2012	24.44	24.83	24.08	24.36	383,874	-0.02(-0.09%)
Mar 09, 2012	24.74	24.90	24.25	24.38	572,606	-0.24(-0.99%)
Mar 08, 2012	24.08	24.74	23.93	24.63	432,837	+0.77(+3.24%)
Mar 07, 2012	23.67	24.00	23.56	23.85	284,065	+0.19(+0.80%)
Mar 06, 2012	23.61	23.86	23.61	23.67	418,739	-0.29(-1.20%)
Mar 05, 2012	24.13	24.24	23.65	23.95	408,620	-0.24(-1.01%)
Mar 02, 2012	23.61	24.26	23.45	24.20	827,294	+0.47(+1.98%)