Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	57.79	61.08	57.01	60.02	377,215	+1.32(+2.25%)
Apr 29, 2014	58.35	59.39	57.63	58.70	65,123	+0.76(+1.31%)
Apr 28, 2014	59.51	59.67	57.30	57.94	160,413	-1.47(-2.47%)
Apr 25, 2014	60.91	60.91	59.19	59.41	51,358	-1.86(-3.04%)
Apr 24, 2014	61.84	62.45	60.62	61.27	71,012	-0.43(-0.70%)
Apr 23, 2014	61.67	62.46	61.15	61.70	45,634	+0.05(+0.08%)
Apr 22, 2014	60.21	61.80	60.21	61.65	52,241	+0.86(+1.41%)
Apr 21, 2014	60.55	60.79	59.90	60.79	26,455	+0.12(+0.20%)
Apr 17, 2014	59.37	60.67	60.67	60.67	62,300	+1.12(+1.88%)
Apr 16, 2014	60.00	60.00	59.09	59.55	62,822	-0.34(-0.57%)
Apr 15, 2014	59.29	59.99	57.82	59.89	79,326	+0.87(+1.47%)
Apr 14, 2014	59.05	59.51	58.11	59.02	59,671	+0.98(+1.69%)
Apr 11, 2014	57.72	58.56	56.26	58.04	59,090	-0.26(-0.45%)
Apr 10, 2014	59.38	59.93	57.89	58.30	69,530	-1.25(-2.10%)
Apr 09, 2014	59.10	59.69	58.19	59.55	45,479	+0.57(+0.97%)
Apr 08, 2014	58.71	59.60	58.21	58.98	41,746	+0.43(+0.73%)
Apr 07, 2014	60.12	60.67	58.21	58.55	46,850	-1.89(-3.13%)
Apr 04, 2014	61.91	62.13	59.85	60.44	80,901	-1.16(-1.88%)
Apr 03, 2014	62.38	62.80	61.26	61.60	61,688	-0.83(-1.33%)
Apr 02, 2014	62.71	63.07	62.28	62.43	35,345	-0.26(-0.41%)
Apr 01, 2014	62.69	62.79	61.79	62.69	57,814	+0.27(+0.43%)
Mar 31, 2014	59.52	62.94	59.52	62.42	134,748	+3.07(+5.17%)
Mar 28, 2014	60.82	62.05	59.03	59.35	50,625	-1.51(-2.48%)
Mar 27, 2014	61.12	62.05	60.49	60.86	25,601	-0.18(-0.29%)
Mar 26, 2014	63.01	63.03	60.76	61.04	67,487	-1.55(-2.48%)
Mar 25, 2014	62.64	63.24	62.29	62.59	58,397	+0.04(+0.06%)
Mar 24, 2014	63.30	63.49	61.51	62.55	59,491	-0.63(-1.00%)
Mar 21, 2014	63.62	64.33	62.96	63.18	80,385	-0.33(-0.52%)
Mar 20, 2014	63.57	64.41	62.31	63.51	49,883	-0.08(-0.13%)
Mar 19, 2014	64.86	64.86	63.04	63.59	32,757	-1.40(-2.15%)
Mar 18, 2014	64.20	65.00	63.64	64.99	95,206	+0.68(+1.06%)
Mar 17, 2014	64.05	64.73	64.02	64.31	49,314	+0.67(+1.05%)
Mar 14, 2014	62.51	63.75	62.51	63.64	44,810	+1.07(+1.71%)
Mar 13, 2014	62.97	64.02	61.83	62.57	48,703	-0.37(-0.59%)
Mar 12, 2014	61.65	63.26	60.95	62.94	54,204	+1.10(+1.78%)
Mar 11, 2014	63.71	63.71	61.50	61.84	47,076	-1.63(-2.57%)
Mar 10, 2014	63.50	63.69	63.09	63.47	51,005	-0.34(-0.53%)
Mar 07, 2014	64.76	64.76	63.70	63.81	52,118	-0.95(-1.47%)
Mar 06, 2014	65.30	65.30	64.34	64.76	41,094	-0.30(-0.46%)
Mar 05, 2014	65.16	65.68	64.83	65.06	35,577	-0.32(-0.49%)
Mar 04, 2014	63.95	65.73	63.68	65.38	103,427	+2.17(+3.43%)
Mar 03, 2014	63.79	64.38	62.45	63.21	90,210	-1.49(-2.30%)
Feb 28, 2014	64.65	65.44	64.50	64.70	140,068	-0.16(-0.25%)
Feb 27, 2014	64.04	64.99	64.04	64.86	80,305	+0.74(+1.15%)
Feb 26, 2014	63.00	64.24	62.98	64.12	157,772	+1.02(+1.62%)
Feb 25, 2014	62.50	63.99	62.10	63.10	174,100	+0.56(+0.90%)
Feb 24, 2014	60.51	62.60	59.88	62.54	198,308	+2.29(+3.80%)
Feb 21, 2014	59.58	60.25	59.34	60.25	110,503	+0.99(+1.67%)
Feb 20, 2014	58.10	59.56	58.00	59.26	76,811	+1.08(+1.86%)
Feb 19, 2014	58.18	58.94	58.05	58.18	43,968	-0.26(-0.44%)
Feb 18, 2014	58.96	59.20	58.31	58.44	61,256	-0.18(-0.31%)
Feb 14, 2014	58.04	58.62	58.62	58.62	29,300	+0.67(+1.16%)
Feb 13, 2014	57.59	58.37	57.20	57.95	51,914	+0.01(+0.02%)
Feb 12, 2014	57.79	58.32	57.34	57.94	32,318	+0.09(+0.16%)
Feb 11, 2014	57.41	57.85	56.70	57.85	70,713	+0.39(+0.68%)
Feb 10, 2014	57.84	57.98	57.22	57.46	39,241	-0.54(-0.93%)
Feb 07, 2014	57.33	58.05	57.08	58.00	88,773	+0.79(+1.38%)
Feb 06, 2014	58.02	58.49	56.88	57.21	36,731	-0.84(-1.45%)
Feb 05, 2014	57.55	58.05	56.17	58.05	66,888	+0.17(+0.29%)
Feb 04, 2014	59.26	59.51	57.80	57.88	63,326	-1.27(-2.15%)