Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	60.29	60.90	59.59	59.87	64,347	-0.53(-0.88%)
Mar 30, 2016	60.72	60.96	59.81	60.40	81,181	+0.04(+0.07%)
Mar 29, 2016	58.76	60.36	58.76	60.36	111,983	+1.42(+2.41%)
Mar 28, 2016	59.45	59.92	58.28	58.94	84,841	-0.51(-0.86%)
Mar 24, 2016	58.03	59.45	59.45	59.45	151,500	+1.23(+2.11%)
Mar 23, 2016	59.99	60.11	58.21	58.22	118,218	-2.03(-3.37%)
Mar 22, 2016	59.64	60.46	59.46	60.25	120,203	+0.23(+0.38%)
Mar 21, 2016	60.34	60.97	59.23	60.02	68,101	-0.39(-0.65%)
Mar 18, 2016	60.21	60.99	60.01	60.41	112,592	+0.53(+0.89%)
Mar 17, 2016	58.35	60.05	58.13	59.88	63,663	+1.43(+2.45%)
Mar 16, 2016	57.89	58.60	57.27	58.45	87,156	+0.26(+0.45%)
Mar 15, 2016	60.90	60.90	57.55	58.19	103,652	-2.90(-4.75%)
Mar 14, 2016	60.29	61.64	59.92	61.09	103,947	+0.59(+0.98%)
Mar 11, 2016	61.11	61.45	60.25	60.50	87,868	+0.17(+0.28%)
Mar 10, 2016	60.02	60.97	59.35	60.33	232,794	+3.01(+5.25%)
Mar 09, 2016	57.00	57.73	57.00	57.32	103,831	+0.42(+0.74%)
Mar 08, 2016	57.88	57.88	56.85	56.90	137,870	-1.13(-1.95%)
Mar 07, 2016	55.90	58.24	55.90	58.03	104,800	+1.96(+3.50%)
Mar 04, 2016	55.88	56.59	55.13	56.07	104,284	+0.32(+0.57%)
Mar 03, 2016	55.00	56.00	54.65	55.75	143,684	+0.65(+1.18%)
Mar 02, 2016	54.24	55.17	54.12	55.10	114,773	+0.69(+1.27%)
Mar 01, 2016	53.66	54.67	52.69	54.41	125,869	+0.99(+1.85%)
Feb 29, 2016	51.63	53.73	51.63	53.42	143,672	+1.92(+3.73%)
Feb 26, 2016	51.50	51.97	51.26	51.50	217,869	+0.01(+0.02%)
Feb 25, 2016	51.31	51.50	50.30	51.49	78,620	+0.02(+0.04%)
Feb 24, 2016	51.17	51.68	50.41	51.47	154,408	-0.01(-0.02%)
Feb 23, 2016	48.90	52.43	48.73	51.48	585,239	+5.98(+13.14%)
Feb 22, 2016	45.77	46.51	44.69	45.50	189,196	+0.04(+0.09%)
Feb 19, 2016	45.18	45.86	45.03	45.46	71,153	+0.17(+0.38%)
Feb 18, 2016	44.56	46.05	44.46	45.29	126,533	+1.01(+2.28%)
Feb 17, 2016	45.16	45.16	43.74	44.28	192,173	-0.85(-1.88%)
Feb 16, 2016	44.86	45.65	44.45	45.13	97,662	+0.58(+1.30%)
Feb 12, 2016	44.39	44.55	44.55	44.55	78,200	+0.52(+1.18%)
Feb 11, 2016	44.17	44.99	43.53	44.03	76,394	-0.74(-1.65%)
Feb 10, 2016	44.34	45.68	44.34	44.77	94,719	+0.60(+1.36%)
Feb 09, 2016	44.25	44.96	44.01	44.17	74,479	-0.68(-1.52%)
Feb 08, 2016	44.16	45.00	43.74	44.85	107,705	+0.31(+0.70%)
Feb 05, 2016	45.48	45.68	44.53	44.54	71,701	-1.07(-2.35%)
Feb 04, 2016	44.84	46.58	44.81	45.61	61,529	+0.68(+1.51%)
Feb 03, 2016	45.03	45.42	44.35	44.93	132,710	+0.24(+0.54%)
Feb 02, 2016	44.82	45.13	44.20	44.69	116,759	-0.77(-1.69%)
Feb 01, 2016	47.00	47.00	45.25	45.46	116,261	-2.01(-4.23%)
Jan 29, 2016	44.50	47.47	44.50	47.47	168,790	+3.29(+7.45%)
Jan 28, 2016	44.50	44.59	43.70	44.18	66,931	+0.18(+0.41%)
Jan 27, 2016	45.18	45.35	43.64	44.00	114,364	-1.23(-2.72%)
Jan 26, 2016	44.73	45.59	44.11	45.23	98,534	+0.77(+1.73%)
Jan 25, 2016	46.05	46.31	44.34	44.46	118,728	-1.90(-4.10%)
Jan 22, 2016	45.41	46.41	45.24	46.36	95,588	+1.58(+3.53%)
Jan 21, 2016	44.96	45.99	44.00	44.78	185,443	+0.13(+0.29%)
Jan 20, 2016	43.83	45.72	43.40	44.65	272,694	+0.41(+0.93%)
Jan 19, 2016	45.35	45.35	43.48	44.24	200,333	-0.73(-1.62%)
Jan 15, 2016	42.88	44.97	44.97	44.97	302,100	+1.03(+2.34%)
Jan 14, 2016	43.16	44.24	42.19	43.94	219,488	+0.94(+2.19%)
Jan 13, 2016	43.64	44.15	41.92	43.00	205,212	-0.64(-1.47%)
Jan 12, 2016	43.45	44.09	42.46	43.64	125,267	+0.88(+2.06%)
Jan 11, 2016	44.45	44.59	42.47	42.76	194,058	-1.50(-3.39%)
Jan 08, 2016	44.34	44.99	43.46	44.26	186,243	+0.24(+0.55%)
Jan 07, 2016	44.01	46.45	44.00	44.02	226,588	-0.07(-0.16%)
Jan 06, 2016	45.14	45.58	43.82	44.09	171,203	-1.64(-3.59%)
Jan 05, 2016	48.11	48.54	45.30	45.73	169,675	-2.41(-5.01%)