Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	34.69	34.91	34.02	34.11	633,492	-0.51(-1.47%)
Aug 29, 2013	34.34	34.77	34.23	34.62	576,653	+0.26(+0.76%)
Aug 28, 2013	34.81	34.98	34.05	34.36	772,532	+0.28(+0.82%)
Aug 27, 2013	33.57	34.19	33.33	34.08	629,142	+0.40(+1.18%)
Aug 26, 2013	33.77	34.09	33.49	33.68	388,517	+0.04(+0.12%)
Aug 23, 2013	33.63	33.80	33.18	33.64	209,898	+0.07(+0.21%)
Aug 22, 2013	33.42	33.75	33.18	33.57	206,984	+0.42(+1.28%)
Aug 21, 2013	33.71	33.87	32.96	33.14	350,928	-0.46(-1.38%)
Aug 20, 2013	32.56	33.87	32.56	33.61	560,684	+1.04(+3.20%)
Aug 19, 2013	33.87	34.04	32.56	32.56	524,421	-1.38(-4.07%)
Aug 16, 2013	34.43	34.71	33.89	33.95	386,054	-0.67(-1.94%)
Aug 15, 2013	35.59	35.59	34.31	34.62	670,294	-1.21(-3.38%)
Aug 14, 2013	35.80	36.14	35.57	35.83	357,598	+0.02(+0.05%)
Aug 13, 2013	36.37	36.37	35.56	35.81	477,647	-0.46(-1.28%)
Aug 12, 2013	36.34	36.53	36.18	36.27	588,331	-0.01(-0.04%)
Aug 09, 2013	36.10	36.61	35.97	36.28	441,651	+0.19(+0.54%)
Aug 08, 2013	35.64	36.40	35.55	36.09	460,676	+0.66(+1.87%)
Aug 07, 2013	35.53	35.65	35.10	35.43	410,188	-0.08(-0.22%)
Aug 06, 2013	35.72	35.96	35.18	35.51	585,752	-0.10(-0.27%)
Aug 05, 2013	34.76	35.97	34.72	35.60	977,491	+0.89(+2.56%)
Aug 02, 2013	33.99	34.82	33.92	34.71	600,019	+0.80(+2.35%)
Aug 01, 2013	34.73	35.66	33.87	33.92	1,411,892	+1.17(+3.58%)
Jul 31, 2013	31.93	32.83	31.63	32.74	617,523	+0.99(+3.12%)
Jul 30, 2013	31.44	31.85	31.32	31.75	280,364	+0.34(+1.09%)
Jul 29, 2013	31.72	31.98	31.23	31.41	245,822	-0.34(-1.07%)
Jul 26, 2013	31.63	32.11	31.58	31.75	238,845	-0.07(-0.22%)
Jul 25, 2013	31.27	31.86	30.95	31.82	268,033	+0.43(+1.37%)
Jul 24, 2013	31.15	31.40	31.01	31.39	318,597	+0.30(+0.95%)
Jul 23, 2013	31.44	31.56	31.04	31.10	223,241	-0.25(-0.80%)
Jul 22, 2013	31.60	31.71	31.32	31.35	329,333	-0.24(-0.75%)
Jul 19, 2013	31.57	31.69	31.48	31.59	332,131	-0.10(-0.33%)
Jul 18, 2013	31.61	31.86	31.52	31.69	297,394	+0.03(+0.10%)
Jul 17, 2013	31.78	32.03	31.48	31.66	410,061	-0.08(-0.24%)
Jul 16, 2013	32.02	32.02	31.30	31.73	505,330	-0.31(-0.96%)
Jul 15, 2013	32.56	32.74	32.02	32.04	523,355	-0.47(-1.45%)
Jul 12, 2013	32.53	32.93	32.33	32.51	626,417	-0.05(-0.16%)
Jul 11, 2013	32.63	32.69	32.31	32.56	478,931	+0.17(+0.54%)
Jul 10, 2013	32.16	32.43	31.77	32.39	308,825	+0.23(+0.70%)
Jul 09, 2013	31.15	32.18	31.07	32.16	491,956	+1.09(+3.52%)
Jul 08, 2013	30.92	31.21	30.84	31.07	326,658	+0.21(+0.69%)
Jul 05, 2013	30.70	31.19	30.20	30.86	449,262	+0.46(+1.50%)
Jul 03, 2013	30.42	30.57	30.05	30.40	268,348	+0.00(+0.00%)
Jul 02, 2013	31.19	31.44	30.26	30.40	520,021	-0.70(-2.26%)
Jul 01, 2013	31.22	31.47	30.95	31.10	312,295	+0.18(+0.58%)
Jun 28, 2013	31.13	31.45	30.90	30.92	332,698	-0.21(-0.66%)
Jun 27, 2013	30.88	31.41	30.79	31.13	263,500	+0.35(+1.13%)
Jun 26, 2013	31.86	32.04	30.72	30.78	460,348	-0.91(-2.86%)
Jun 25, 2013	30.81	31.71	30.65	31.69	406,742	+1.11(+3.64%)
Jun 24, 2013	30.77	30.97	30.56	30.57	585,467	-0.47(-1.51%)
Jun 21, 2013	31.24	31.60	30.86	31.04	425,579	-0.06(-0.21%)
Jun 20, 2013	31.08	31.53	30.82	31.11	386,745	-0.40(-1.27%)
Jun 19, 2013	31.48	31.72	31.28	31.51	309,000	-0.03(-0.10%)
Jun 18, 2013	30.77	31.61	30.48	31.54	415,125	+0.80(+2.60%)
Jun 17, 2013	30.36	30.80	30.21	30.74	515,011	+0.56(+1.86%)
Jun 14, 2013	30.25	30.49	29.71	30.18	453,284	+0.27(+0.90%)
Jun 13, 2013	29.42	30.04	28.81	29.91	504,856	+0.46(+1.57%)
Jun 12, 2013	30.32	30.45	29.20	29.45	513,465	-0.73(-2.43%)
Jun 11, 2013	30.48	30.63	30.03	30.18	440,399	-0.40(-1.30%)
Jun 10, 2013	30.93	30.96	30.52	30.58	459,372	-0.31(-1.00%)
Jun 07, 2013	30.99	31.22	30.83	30.89	399,180	+0.06(+0.21%)
Jun 06, 2013	31.15	31.32	30.59	30.83	677,024	-0.39(-1.26%)
Jun 05, 2013	32.55	32.55	30.96	31.22	794,389	-1.44(-4.40%)
Jun 04, 2013	32.83	33.39	32.00	32.65	837,253	-0.19(-0.57%)