Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	27.77	28.40	27.12	27.77	1,097	+0.22(+0.80%)
Jun 29, 2010	28.39	28.39	27.14	27.55	109,546	-1.82(-6.20%)
Jun 25, 2010	29.37	29.43	28.19	29.37	128,388	+1.04(+3.67%)
Jun 24, 2010	28.52	28.88	28.20	28.33	54,849	-0.51(-1.77%)
Jun 23, 2010	28.60	29.20	28.42	28.84	46,597	+0.23(+0.80%)
Jun 22, 2010	28.61	29.93	28.56	28.61	401	-0.58(-1.99%)
Jun 21, 2010	29.87	29.97	28.98	29.19	48,194	-0.16(-0.55%)
Jun 18, 2010	29.35	29.81	29.19	29.35	104,623	+0.12(+0.41%)
Jun 17, 2010	29.17	29.58	28.61	29.23	49,523	+0.20(+0.69%)
Jun 16, 2010	28.89	29.54	28.89	29.03	101,237	-0.26(-0.89%)
Jun 15, 2010	29.29	29.41	28.65	29.29	698	+0.49(+1.70%)
Jun 14, 2010	29.11	29.80	28.67	28.80	73,564	-0.12(-0.41%)
Jun 11, 2010	28.00	29.23	28.00	28.92	68,753	+0.43(+1.51%)
Jun 10, 2010	27.51	28.57	27.51	28.49	146,796	+1.43(+5.28%)
Jun 09, 2010	27.27	28.00	26.75	27.06	102,311	+0.02(+0.07%)
Jun 08, 2010	27.14	27.34	26.49	27.04	91,219	-0.04(-0.15%)
Jun 07, 2010	28.01	28.55	26.98	27.08	112,254	-0.72(-2.59%)
Jun 04, 2010	27.80	29.41	27.53	27.80	111,908	-2.30(-7.64%)
Jun 03, 2010	30.31	30.50	29.78	30.10	98,791	-0.38(-1.25%)
Jun 02, 2010	30.48	30.55	28.98	30.48	158,228	+1.68(+5.83%)
Jun 01, 2010	28.80	31.29	28.78	28.80	566	+0.24(+0.84%)
May 28, 2010	28.56	29.26	28.25	28.56	85,101	-0.82(-2.79%)
May 27, 2010	28.94	29.49	28.43	29.38	57,236	+1.24(+4.41%)
May 26, 2010	28.14	29.05	27.52	28.14	568	+0.49(+1.77%)
May 25, 2010	27.31	27.76	26.61	27.65	106,409	-0.35(-1.25%)
May 24, 2010	28.51	28.70	27.90	28.00	45,739	-0.59(-2.06%)
May 21, 2010	27.72	28.73	27.26	28.59	87,982	+0.29(+1.02%)
May 20, 2010	28.40	29.10	28.19	28.30	108,093	-1.54(-5.16%)
May 19, 2010	30.60	30.71	29.63	29.84	64,770	-0.90(-2.93%)
May 18, 2010	31.80	31.95	30.56	30.74	44,876	-0.60(-1.91%)
May 17, 2010	32.03	32.36	30.33	31.34	75,384	-0.35(-1.10%)
May 14, 2010	31.69	31.92	30.56	31.69	70,314	-0.43(-1.34%)
May 13, 2010	31.59	32.31	31.59	32.12	62,969	+0.32(+1.01%)
May 12, 2010	30.81	32.07	30.81	31.80	103,452	+1.00(+3.25%)
May 11, 2010	30.70	31.12	30.46	30.80	114,972	+0.02(+0.06%)
May 10, 2010	30.06	30.91	29.77	30.78	137,261	+1.44(+4.91%)
May 07, 2010	30.81	30.85	29.10	29.34	109,975	-1.71(-5.51%)
May 06, 2010	32.17	32.53	28.12	31.05	71,925	-1.34(-4.14%)
May 05, 2010	31.87	32.43	31.68	32.39	172,596	+0.81(+2.56%)
May 04, 2010	33.95	33.95	31.33	31.58	280,245	-3.08(-8.89%)
May 03, 2010	33.83	34.68	33.58	34.66	70,519	+1.19(+3.56%)
Apr 30, 2010	35.19	35.19	33.45	33.47	73,975	-1.61(-4.59%)
Apr 29, 2010	34.33	35.10	33.99	35.08	80,324	+0.91(+2.66%)
Apr 28, 2010	33.78	34.39	33.38	34.17	41,487	+0.54(+1.61%)
Apr 27, 2010	33.92	34.77	33.40	33.63	44,962	-0.44(-1.29%)
Apr 26, 2010	34.13	34.39	33.90	34.07	84,669	-0.22(-0.64%)
Apr 23, 2010	34.09	34.31	33.75	34.29	42,222	+0.12(+0.35%)
Apr 22, 2010	33.68	34.37	32.98	34.17	40,490	+0.07(+0.21%)
Apr 21, 2010	34.20	34.36	33.53	34.10	38,162	-0.09(-0.26%)
Apr 20, 2010	33.71	34.34	33.71	34.19	76,752	+0.56(+1.67%)
Apr 19, 2010	33.44	33.75	33.07	33.63	55,321	-0.08(-0.24%)
Apr 16, 2010	33.60	33.90	33.24	33.71	76,858	+0.08(+0.24%)
Apr 15, 2010	33.55	33.70	33.47	33.63	112,142	+0.14(+0.42%)
Apr 14, 2010	33.32	33.57	33.21	33.49	49,374	+0.49(+1.48%)
Apr 13, 2010	33.06	33.26	32.63	33.00	49,529	+0.01(+0.03%)
Apr 12, 2010	33.12	33.27	32.74	32.99	65,041	-0.02(-0.06%)
Apr 09, 2010	32.82	33.11	32.37	33.01	75,597	+0.28(+0.86%)
Apr 08, 2010	32.79	33.15	32.36	32.73	68,735	+0.00(+0.00%)
Apr 07, 2010	32.31	32.97	32.08	32.73	135,215	+0.58(+1.80%)
Apr 06, 2010	32.76	33.49	32.08	32.15	350,121	+1.99(+6.60%)
Apr 05, 2010	29.45	30.37	29.45	30.16	65,397	+0.91(+3.11%)