Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	39.84	40.05	38.39	39.41	38,277	-0.51(-1.28%)
Oct 26, 2012	40.03	39.92	39.92	39.92	31,100	-0.24(-0.60%)
Oct 25, 2012	39.82	40.40	39.73	40.16	29,262	+0.56(+1.41%)
Oct 24, 2012	39.94	40.06	39.36	39.60	18,204	-0.31(-0.78%)
Oct 23, 2012	39.08	39.94	39.03	39.91	25,961	+0.35(+0.88%)
Oct 19, 2012	40.57	40.73	38.42	39.56	82,298	-1.51(-3.68%)
Oct 18, 2012	41.79	42.38	41.06	41.07	49,485	-0.88(-2.10%)
Oct 17, 2012	42.00	42.11	41.65	41.95	88,832	-0.05(-0.12%)
Oct 16, 2012	42.00	42.19	41.44	42.00	39,962	+0.20(+0.48%)
Oct 15, 2012	42.16	42.16	41.69	41.80	38,233	-0.13(-0.31%)
Oct 12, 2012	42.18	42.64	41.84	41.93	48,317	-0.36(-0.85%)
Oct 11, 2012	42.28	42.52	41.93	42.29	18,683	+0.30(+0.71%)
Oct 10, 2012	42.22	42.22	41.63	41.99	18,464	-0.04(-0.10%)
Oct 09, 2012	43.33	43.43	41.91	42.03	30,250	-1.34(-3.09%)
Oct 08, 2012	43.50	43.70	43.22	43.37	28,062	-0.23(-0.53%)
Oct 05, 2012	43.44	43.80	43.28	43.60	39,321	+0.35(+0.81%)
Oct 04, 2012	43.17	43.28	42.32	43.25	38,575	+0.35(+0.82%)
Oct 03, 2012	43.50	43.50	42.69	42.90	36,142	-0.47(-1.08%)
Oct 02, 2012	43.50	43.50	42.96	43.37	41,182	+0.10(+0.23%)
Oct 01, 2012	42.72	43.59	42.72	43.27	86,091	+0.91(+2.15%)
Sep 28, 2012	42.82	43.07	42.35	42.36	38,687	-0.74(-1.72%)
Sep 27, 2012	42.72	43.23	42.44	43.10	46,577	+0.70(+1.65%)
Sep 26, 2012	43.26	43.34	42.05	42.40	46,582	-0.86(-1.99%)
Sep 25, 2012	43.95	44.53	43.26	43.26	60,959	-0.54(-1.23%)
Sep 24, 2012	43.83	44.33	43.60	43.80	46,967	-0.15(-0.34%)
Sep 21, 2012	43.50	44.40	43.32	43.95	99,141	+0.55(+1.27%)
Sep 20, 2012	43.62	43.62	43.16	43.40	28,201	-0.58(-1.32%)
Sep 19, 2012	43.80	44.55	43.55	43.98	40,131	-0.37(-0.83%)
Sep 18, 2012	43.07	44.51	43.07	44.35	47,885	+1.15(+2.66%)
Sep 17, 2012	43.81	44.05	42.87	43.20	37,266	-1.02(-2.31%)
Sep 14, 2012	44.00	44.36	43.58	44.22	87,696	+0.19(+0.43%)
Sep 13, 2012	42.53	44.06	42.33	44.03	97,252	+1.65(+3.89%)
Sep 12, 2012	42.84	43.03	42.16	42.38	45,765	-0.20(-0.47%)
Sep 11, 2012	43.44	43.57	42.19	42.58	68,087	-0.70(-1.62%)
Sep 10, 2012	42.12	43.77	42.04	43.28	58,563	+1.00(+2.37%)
Sep 07, 2012	41.30	42.40	40.98	42.28	45,320	+1.20(+2.92%)
Sep 06, 2012	40.42	41.32	40.03	41.08	58,072	+0.81(+2.01%)
Sep 05, 2012	40.15	40.50	39.97	40.27	40,226	+0.18(+0.45%)
Sep 04, 2012	39.68	40.42	39.04	40.09	52,635	+0.30(+0.75%)
Aug 31, 2012	39.18	40.00	39.00	39.79	43,146	+0.88(+2.26%)
Aug 30, 2012	39.21	39.43	38.91	38.91	26,317	-0.63(-1.59%)
Aug 29, 2012	39.29	39.59	39.01	39.54	17,006	+0.38(+0.97%)
Aug 27, 2012	39.45	39.78	38.92	39.16	15,964	-0.10(-0.25%)
Aug 24, 2012	38.45	39.37	38.45	39.26	20,138	+0.61(+1.58%)
Aug 23, 2012	39.95	39.95	38.60	38.65	17,866	-1.32(-3.30%)
Aug 22, 2012	39.70	40.01	39.31	39.97	31,189	+0.22(+0.55%)
Aug 21, 2012	39.69	40.29	39.35	39.75	48,671	+0.27(+0.68%)
Aug 20, 2012	39.94	39.94	38.95	39.48	52,739	-0.69(-1.72%)
Aug 17, 2012	40.00	40.27	39.87	40.17	32,951	+0.05(+0.12%)
Aug 16, 2012	39.52	40.32	39.34	40.12	37,046	+0.47(+1.19%)
Aug 15, 2012	39.59	40.00	39.31	39.65	47,368	-0.15(-0.38%)
Aug 14, 2012	40.00	40.23	39.57	39.80	83,027	-0.20(-0.50%)
Aug 13, 2012	39.96	40.00	39.29	40.00	34,544	+0.08(+0.20%)
Aug 10, 2012	39.64	40.00	39.59	39.92	28,669	+0.03(+0.08%)
Aug 09, 2012	40.09	40.27	39.75	39.89	45,556	-0.30(-0.75%)
Aug 08, 2012	39.86	40.24	39.59	40.19	36,616	+0.16(+0.40%)
Aug 07, 2012	39.89	40.18	39.65	40.03	59,044	+0.39(+0.98%)
Aug 06, 2012	39.54	39.99	39.24	39.64	36,602	+0.09(+0.23%)
Aug 03, 2012	39.49	40.09	38.99	39.55	85,297	+0.46(+1.18%)
Aug 02, 2012	39.52	40.40	38.79	39.09	167,632	-0.91(-2.27%)