Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	30.90	30.31	30.31	30.31	33,100	-0.62(-2.00%)
Dec 30, 2009	30.06	30.98	29.88	30.93	41,067	+0.81(+2.69%)
Dec 29, 2009	30.30	30.51	30.02	30.12	27,550	-0.18(-0.59%)
Dec 28, 2009	30.82	30.82	30.02	30.30	29,251	-0.48(-1.56%)
Dec 24, 2009	30.68	30.98	30.32	30.78	35,403	+0.14(+0.46%)
Dec 23, 2009	29.64	30.76	29.41	30.64	82,908	+1.19(+4.04%)
Dec 22, 2009	29.16	29.72	29.14	29.45	96,765	+0.30(+1.03%)
Dec 21, 2009	28.91	29.61	28.91	29.15	101,665	+0.33(+1.15%)
Dec 18, 2009	29.00	29.31	27.86	28.82	299,068	+0.16(+0.56%)
Dec 17, 2009	29.50	29.64	28.34	28.66	69,821	-0.98(-3.31%)
Dec 16, 2009	29.27	29.69	28.84	29.64	58,394	+0.58(+2.00%)
Dec 15, 2009	29.46	30.00	28.98	29.06	74,717	-0.40(-1.36%)
Dec 14, 2009	29.50	29.64	29.31	29.46	89,488	+0.25(+0.86%)
Dec 11, 2009	29.07	29.62	28.88	29.21	109,499	+0.23(+0.79%)
Dec 10, 2009	29.16	29.73	28.41	28.98	105,994	-0.06(-0.21%)
Dec 09, 2009	29.41	29.47	28.64	29.04	70,367	-0.35(-1.19%)
Dec 08, 2009	29.14	29.57	28.71	29.39	64,983	-0.01(-0.03%)
Dec 07, 2009	28.99	29.51	28.57	29.40	52,211	+0.46(+1.59%)
Dec 04, 2009	28.58	29.67	28.10	28.94	68,289	+1.09(+3.91%)
Dec 03, 2009	28.58	29.14	27.76	27.85	39,833	-0.55(-1.94%)
Dec 02, 2009	28.09	29.45	28.09	28.40	70,355	+0.28(+1.00%)