Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	32.63	34.31	32.20	33.41	145,800	+1.05(+3.24%)
Mar 28, 2008	32.97	33.55	32.24	32.36	125,100	-0.50(-1.52%)
Mar 27, 2008	33.15	33.66	32.50	32.86	136,800	-0.16(-0.48%)
Mar 26, 2008	33.10	33.21	32.43	33.02	130,700	-0.28(-0.84%)
Mar 25, 2008	32.97	33.54	32.97	33.30	118,300	+0.38(+1.15%)
Mar 24, 2008	32.80	33.10	32.49	32.92	190,100	+0.18(+0.55%)
Mar 21, 2008	33.65	33.65	32.08	32.74	308,240	+0.00(+0.00%)
Mar 20, 2008	33.65	33.65	32.08	32.74	308,240	-0.53(-1.59%)
Mar 19, 2008	34.28	35.19	33.04	33.27	195,800	-0.88(-2.58%)
Mar 18, 2008	33.84	35.00	33.06	34.15	406,200	+0.94(+2.83%)
Mar 17, 2008	32.00	34.07	31.72	33.21	211,400	+0.24(+0.73%)
Mar 14, 2008	34.11	34.25	32.83	32.97	375,600	-0.92(-2.71%)
Mar 13, 2008	33.41	34.15	33.11	33.89	398,200	+0.08(+0.24%)
Mar 12, 2008	34.66	35.03	33.81	33.81	297,524	-0.73(-2.11%)
Mar 11, 2008	34.33	35.09	33.85	34.54	442,300	+1.22(+3.66%)
Mar 10, 2008	33.24	34.06	32.83	33.32	169,700	+0.13(+0.39%)
Mar 07, 2008	32.90	33.70	32.88	33.19	376,100	-0.19(-0.57%)
Mar 06, 2008	32.73	33.73	32.73	33.38	859,900	+0.44(+1.34%)
Mar 05, 2008	32.01	33.39	32.01	32.94	434,400	+0.84(+2.62%)
Mar 04, 2008	30.85	32.25	30.79	32.10	397,700	+0.07(+0.22%)
Mar 03, 2008	31.48	32.07	31.21	32.03	407,900	+0.35(+1.10%)
Feb 29, 2008	32.26	32.31	31.43	31.68	484,400	-1.15(-3.50%)
Feb 28, 2008	32.33	33.12	32.33	32.83	537,000	+0.30(+0.92%)
Feb 27, 2008	31.34	32.53	31.29	32.53	326,300	+0.89(+2.81%)
Feb 26, 2008	30.49	31.80	30.43	31.64	142,300	+1.01(+3.30%)
Feb 25, 2008	30.01	31.12	29.51	30.63	276,488	+0.57(+1.90%)
Feb 22, 2008	31.26	31.34	29.14	30.06	302,900	-1.76(-5.53%)
Feb 21, 2008	41.97	40.00	31.62	31.82	298,700	-0.15(-0.47%)
Feb 20, 2008	31.77	32.25	31.34	31.97	191,800	+0.25(+0.79%)
Feb 19, 2008	32.41	32.43	31.44	31.72	178,000	+0.03(+0.09%)
Feb 18, 2008	31.07	31.81	31.01	31.69	0	+0.00(+0.00%)
Feb 15, 2008	31.07	31.81	31.01	31.69	189,510	+0.38(+1.21%)
Feb 14, 2008	32.40	32.67	30.98	31.31	138,400	-0.95(-2.94%)
Feb 13, 2008	32.32	32.51	32.00	32.26	146,000	+0.32(+1.00%)
Feb 12, 2008	32.07	32.54	31.66	31.94	94,200	-0.03(-0.09%)
Feb 11, 2008	32.05	32.60	31.54	31.97	153,200	-0.11(-0.34%)
Feb 08, 2008	32.18	32.59	31.80	32.08	117,700	-0.11(-0.34%)
Feb 07, 2008	31.37	32.80	31.30	32.19	131,533	+0.70(+2.22%)
Feb 06, 2008	32.19	32.31	31.13	31.49	102,100	-0.40(-1.25%)
Feb 05, 2008	31.79	32.68	31.67	31.89	123,900	-0.62(-1.91%)
Feb 04, 2008	32.07	33.00	31.71	32.51	93,800	+0.44(+1.37%)
Feb 01, 2008	31.46	32.25	30.92	32.07	157,300	+0.77(+2.46%)
Jan 31, 2008	30.85	31.69	30.62	31.30	213,644	-0.21(-0.67%)
Jan 30, 2008	32.48	32.99	31.40	31.51	166,200	-1.27(-3.87%)
Jan 29, 2008	33.09	33.39	32.43	32.78	141,500	+0.10(+0.31%)
Jan 28, 2008	33.30	33.30	32.22	32.68	116,600	-0.70(-2.10%)
Jan 25, 2008	34.03	34.35	33.00	33.38	210,800	+0.02(+0.06%)
Jan 24, 2008	33.46	33.80	32.57	33.36	187,100	-0.08(-0.24%)
Jan 23, 2008	31.50	33.56	30.72	33.44	318,188	+0.51(+1.55%)
Jan 22, 2008	33.83	36.39	32.93	32.93	319,400	-2.31(-6.56%)
Jan 21, 2008	37.24	37.84	35.21	35.24	0	+0.00(+0.00%)
Jan 18, 2008	37.24	37.84	35.21	35.24	198,400	-2.05(-5.50%)
Jan 17, 2008	39.36	39.38	37.19	37.29	94,100	-1.97(-5.02%)
Jan 16, 2008	38.28	40.31	38.04	39.26	76,391	+0.95(+2.48%)
Jan 15, 2008	39.80	39.80	37.25	38.31	149,600	-2.17(-5.36%)
Jan 14, 2008	39.09	40.89	39.05	40.48	81,200	+1.71(+4.41%)
Jan 11, 2008	40.63	40.63	38.74	38.77	101,700	-2.21(-5.39%)
Jan 10, 2008	39.52	41.43	39.42	40.98	202,100	+0.98(+2.45%)
Jan 09, 2008	39.94	40.95	38.74	40.00	164,400	-0.04(-0.10%)
Jan 08, 2008	42.81	43.24	39.83	40.04	145,400	-2.47(-5.81%)
Jan 07, 2008	40.95	43.31	40.50	42.51	140,500	+1.92(+4.73%)
Jan 04, 2008	43.69	43.75	40.35	40.59	179,800	-3.44(-7.81%)
Jan 03, 2008	42.90	45.59	42.90	44.03	129,800	+0.82(+1.90%)
Jan 02, 2008	43.43	43.88	42.11	43.21	120,600	-0.16(-0.37%)