Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	58.86	59.01	57.36	57.36	121,145	-2.27(-3.81%)
Jul 30, 2014	61.50	61.98	58.52	59.63	161,955	-1.37(-2.25%)
Jul 29, 2014	60.97	61.38	60.50	61.00	85,543	+0.17(+0.28%)
Jul 28, 2014	60.04	60.94	58.83	60.83	103,931	+0.83(+1.38%)
Jul 25, 2014	60.32	61.39	59.51	60.00	154,097	-0.89(-1.46%)
Jul 24, 2014	62.23	62.57	60.57	60.89	173,377	-1.11(-1.79%)
Jul 23, 2014	62.59	62.61	61.83	62.00	49,354	-0.56(-0.90%)
Jul 22, 2014	62.23	62.90	62.16	62.56	95,564	+0.71(+1.15%)
Jul 21, 2014	63.07	63.07	61.27	61.85	159,329	-1.59(-2.51%)
Jul 18, 2014	63.70	64.28	63.08	63.44	327,886	-1.49(-2.29%)
Jul 17, 2014	64.95	65.25	64.38	64.93	95,101	-0.41(-0.63%)
Jul 16, 2014	66.01	66.01	64.99	65.34	33,541	-0.23(-0.35%)
Jul 15, 2014	64.79	66.86	64.79	65.57	77,220	-1.57(-2.34%)
Jul 14, 2014	67.00	67.42	66.53	67.14	54,833	+1.04(+1.57%)
Jul 11, 2014	65.65	66.38	65.54	66.10	72,694	+0.48(+0.73%)
Jul 10, 2014	65.43	66.44	65.10	65.62	69,600	-1.07(-1.60%)
Jul 09, 2014	67.27	67.59	66.48	66.69	50,112	-0.32(-0.48%)
Jul 08, 2014	67.21	67.49	66.34	67.01	113,798	-0.36(-0.53%)
Jul 07, 2014	67.86	67.90	67.02	67.37	68,623	-0.96(-1.40%)
Jul 03, 2014	67.90	68.33	68.33	68.33	54,600	+0.79(+1.17%)
Jul 02, 2014	67.41	68.34	67.08	67.54	131,478	-0.05(-0.07%)
Jul 01, 2014	66.67	67.82	66.48	67.59	116,554	+1.24(+1.87%)
Jun 30, 2014	65.00	66.36	64.99	66.35	93,229	+0.94(+1.44%)
Jun 27, 2014	64.45	65.50	64.21	65.41	128,467	+0.96(+1.49%)
Jun 26, 2014	63.33	64.76	63.18	64.45	48,092	+0.25(+0.39%)
Jun 25, 2014	64.14	64.68	63.44	64.20	57,151	-0.28(-0.43%)
Jun 24, 2014	64.56	65.61	64.33	64.48	56,985	-0.35(-0.54%)
Jun 23, 2014	64.70	65.00	64.45	64.83	115,178	+0.12(+0.19%)
Jun 20, 2014	64.64	64.80	64.42	64.71	163,865	+0.41(+0.64%)
Jun 19, 2014	64.75	64.75	63.91	64.30	48,307	-0.23(-0.36%)
Jun 18, 2014	64.71	64.88	63.51	64.53	35,472	-0.09(-0.14%)
Jun 17, 2014	63.85	64.84	63.53	64.62	43,735	+0.58(+0.91%)
Jun 16, 2014	64.74	65.06	63.85	64.04	53,444	-0.32(-0.50%)
Jun 13, 2014	65.43	65.46	63.98	64.36	44,750	-0.87(-1.33%)
Jun 12, 2014	65.39	65.94	64.84	65.23	25,368	-0.40(-0.61%)
Jun 11, 2014	66.41	66.77	65.11	65.63	57,860	-1.10(-1.65%)
Jun 10, 2014	66.25	66.83	65.79	66.73	91,749	+1.10(+1.68%)
Jun 06, 2014	64.67	65.59	63.85	65.63	79,943	+1.55(+2.42%)
Jun 05, 2014	61.28	64.32	60.87	64.08	92,091	+2.96(+4.84%)
Jun 04, 2014	60.93	61.35	60.23	61.12	52,764	-0.09(-0.15%)
Jun 03, 2014	61.27	62.48	60.36	61.21	49,884	-0.22(-0.36%)
Jun 02, 2014	62.28	62.88	61.00	61.43	59,887	-0.83(-1.33%)
May 30, 2014	62.25	62.41	61.24	62.26	63,285	+0.14(+0.23%)
May 29, 2014	62.90	62.90	62.01	62.12	31,777	-0.41(-0.66%)
May 28, 2014	62.64	63.49	62.30	62.53	88,430	+0.39(+0.63%)
May 27, 2014	61.25	62.26	60.51	62.14	71,937	+1.26(+2.07%)
May 23, 2014	60.16	60.88	60.88	60.88	46,700	+0.89(+1.48%)
May 22, 2014	59.63	59.99	59.32	59.99	12,495	+0.52(+0.87%)
May 21, 2014	59.99	60.52	58.86	59.47	57,858	-0.21(-0.35%)
May 20, 2014	61.06	61.06	59.34	59.68	76,380	-1.42(-2.32%)
May 19, 2014	60.18	61.35	60.18	61.10	41,131	+0.86(+1.43%)
May 16, 2014	60.19	60.27	59.40	60.24	58,558	-0.10(-0.17%)
May 15, 2014	60.48	60.62	59.47	60.34	60,763	-0.62(-1.02%)
May 14, 2014	61.90	62.12	60.67	60.96	95,488	-0.94(-1.52%)
May 13, 2014	62.30	63.84	61.49	61.90	156,612	-0.55(-0.88%)
May 12, 2014	60.00	62.92	58.95	62.45	98,341	+2.46(+4.10%)
May 09, 2014	59.40	60.41	59.24	59.99	71,682	+0.22(+0.37%)
May 08, 2014	60.75	61.38	59.57	59.77	72,984	-1.12(-1.84%)
May 07, 2014	60.42	60.99	59.88	60.89	85,737	+0.67(+1.11%)
May 06, 2014	60.12	60.57	59.28	60.22	202,922	-0.18(-0.30%)
May 05, 2014	59.65	60.76	59.28	60.40	128,644	+0.53(+0.89%)
May 02, 2014	60.31	61.05	59.66	59.87	143,092	-0.28(-0.47%)