Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	32.24	32.83	32.24	32.36	295,358	-0.12(-0.38%)
May 30, 2013	32.08	32.83	32.05	32.49	466,970	+0.46(+1.43%)
May 29, 2013	32.22	32.48	31.73	32.03	483,184	-0.46(-1.41%)
May 28, 2013	33.15	33.63	32.44	32.49	620,580	-0.37(-1.14%)
May 24, 2013	32.80	32.92	32.23	32.86	229,277	+0.02(+0.06%)
May 23, 2013	32.06	32.89	31.55	32.84	672,110	+0.39(+1.19%)
May 22, 2013	33.38	33.56	32.19	32.45	476,973	-0.95(-2.83%)
May 21, 2013	33.34	33.54	33.19	33.40	592,565	+0.11(+0.33%)
May 20, 2013	33.31	33.62	33.14	33.29	420,606	-0.14(-0.40%)
May 17, 2013	32.80	33.79	32.56	33.43	674,628	+0.62(+1.90%)
May 16, 2013	33.47	33.66	32.62	32.80	640,161	-0.77(-2.30%)
May 15, 2013	33.14	33.94	33.12	33.58	654,795	+1.08(+3.31%)
May 13, 2013	32.25	32.59	32.18	32.50	243,196	+0.07(+0.22%)
May 10, 2013	32.53	32.65	32.34	32.43	193,806	-0.03(-0.08%)
May 09, 2013	32.51	32.82	32.33	32.45	516,927	-0.15(-0.45%)
May 08, 2013	32.82	33.04	32.51	32.60	346,488	-0.28(-0.84%)
May 07, 2013	32.26	32.91	32.02	32.88	413,288	+0.53(+1.64%)
May 06, 2013	32.58	32.63	32.05	32.35	369,409	-0.21(-0.65%)
May 03, 2013	32.26	32.59	31.99	32.56	860,257	+0.57(+1.77%)
May 02, 2013	31.71	32.25	31.64	31.99	391,727	+0.36(+1.13%)