Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	30.85	31.69	30.62	31.30	213,644	-0.21(-0.67%)
Jan 30, 2008	32.48	32.99	31.40	31.51	166,200	-1.27(-3.87%)
Jan 29, 2008	33.09	33.39	32.43	32.78	141,500	+0.10(+0.31%)
Jan 28, 2008	33.30	33.30	32.22	32.68	116,600	-0.70(-2.10%)
Jan 25, 2008	34.03	34.35	33.00	33.38	210,800	+0.02(+0.06%)
Jan 24, 2008	33.46	33.80	32.57	33.36	187,100	-0.08(-0.24%)
Jan 23, 2008	31.50	33.56	30.72	33.44	318,188	+0.51(+1.55%)
Jan 22, 2008	33.83	36.39	32.93	32.93	319,400	-2.31(-6.56%)
Jan 21, 2008	37.24	37.84	35.21	35.24	0	+0.00(+0.00%)
Jan 18, 2008	37.24	37.84	35.21	35.24	198,400	-2.05(-5.50%)
Jan 17, 2008	39.36	39.38	37.19	37.29	94,100	-1.97(-5.02%)
Jan 16, 2008	38.28	40.31	38.04	39.26	76,391	+0.95(+2.48%)
Jan 15, 2008	39.80	39.80	37.25	38.31	149,600	-2.17(-5.36%)
Jan 14, 2008	39.09	40.89	39.05	40.48	81,200	+1.71(+4.41%)
Jan 11, 2008	40.63	40.63	38.74	38.77	101,700	-2.21(-5.39%)
Jan 10, 2008	39.52	41.43	39.42	40.98	202,100	+0.98(+2.45%)
Jan 09, 2008	39.94	40.95	38.74	40.00	164,400	-0.04(-0.10%)
Jan 08, 2008	42.81	43.24	39.83	40.04	145,400	-2.47(-5.81%)
Jan 07, 2008	40.95	43.31	40.50	42.51	140,500	+1.92(+4.73%)
Jan 04, 2008	43.69	43.75	40.35	40.59	179,800	-3.44(-7.81%)
Jan 03, 2008	42.90	45.59	42.90	44.03	129,800	+0.82(+1.90%)
Jan 02, 2008	43.43	43.88	42.11	43.21	120,600	-0.16(-0.37%)
Jan 01, 2008	44.98	44.98	43.05	43.37	0	+0.00(+0.00%)
Dec 31, 2007	44.98	44.98	43.05	43.37	80,029	-1.77(-3.92%)
Dec 28, 2007	45.87	47.16	44.91	45.14	78,800	-0.33(-0.73%)
Dec 27, 2007	46.65	47.44	45.45	45.47	73,300	-1.19(-2.55%)
Dec 26, 2007	46.43	47.37	45.84	46.66	72,800	+0.18(+0.39%)
Dec 24, 2007	45.00	46.84	44.80	46.48	49,200	+1.63(+3.63%)
Dec 21, 2007	45.73	46.36	43.52	44.85	246,400	+0.11(+0.25%)
Dec 20, 2007	44.05	44.95	43.03	44.74	76,000	+1.04(+2.38%)
Dec 19, 2007	44.19	44.65	43.32	43.70	103,600	-0.48(-1.09%)
Dec 18, 2007	43.70	44.49	42.77	44.18	80,400	+1.00(+2.32%)
Dec 17, 2007	43.54	44.50	43.18	43.18	124,800	-0.55(-1.26%)
Dec 14, 2007	45.15	45.18	43.53	43.73	61,600	-1.97(-4.31%)
Dec 13, 2007	44.80	45.77	44.57	45.70	55,400	+0.33(+0.73%)
Dec 12, 2007	45.23	46.79	44.52	45.37	94,900	+1.27(+2.88%)
Dec 11, 2007	46.52	47.07	43.96	44.10	99,000	-2.23(-4.81%)
Dec 10, 2007	46.33	47.25	46.07	46.33	69,100	+0.02(+0.04%)
Dec 07, 2007	47.26	47.26	45.45	46.31	58,300	-0.95(-2.01%)
Dec 06, 2007	44.74	47.28	44.15	47.26	140,800	+2.52(+5.63%)
Dec 05, 2007	44.17	45.13	43.89	44.74	58,700	+1.37(+3.16%)
Dec 04, 2007	43.05	43.65	42.81	43.37	64,600	-0.17(-0.39%)
Dec 03, 2007	44.09	44.20	42.71	43.54	70,900	-0.52(-1.18%)
Nov 30, 2007	44.30	45.30	43.89	44.06	102,600	+0.11(+0.25%)
Nov 29, 2007	44.70	45.78	43.86	43.95	84,700	-0.76(-1.70%)
Nov 28, 2007	42.85	45.02	42.85	44.71	108,100	+1.86(+4.34%)
Nov 27, 2007	41.00	43.25	41.00	42.85	97,400	+1.98(+4.84%)
Nov 26, 2007	41.97	43.37	40.81	40.87	83,186	-1.59(-3.74%)
Nov 23, 2007	41.11	43.10	40.95	42.46	36,900	+1.53(+3.74%)
Nov 21, 2007	41.25	41.82	40.63	40.93	142,400	-0.46(-1.11%)
Nov 20, 2007	41.57	42.59	40.20	41.39	157,700	-0.34(-0.81%)
Nov 19, 2007	43.12	43.33	41.53	41.73	91,500	-1.88(-4.31%)
Nov 16, 2007	44.69	44.69	42.55	43.61	86,000	-1.08(-2.42%)
Nov 15, 2007	44.42	45.55	43.65	44.69	101,200	-0.03(-0.07%)
Nov 14, 2007	45.83	45.83	44.05	44.72	114,800	-1.03(-2.25%)
Nov 13, 2007	45.62	46.25	44.94	45.75	164,400	+0.45(+0.99%)
Nov 12, 2007	44.23	46.35	44.13	45.30	104,340	+0.93(+2.10%)
Nov 09, 2007	43.90	45.22	43.67	44.37	91,400	+0.03(+0.07%)
Nov 08, 2007	44.91	45.67	43.33	44.34	123,100	-0.21(-0.47%)
Nov 07, 2007	45.45	45.65	44.46	44.55	108,200	-1.59(-3.45%)
Nov 06, 2007	44.81	46.54	44.53	46.14	111,500	+0.85(+1.88%)
Nov 05, 2007	43.90	46.10	43.82	45.29	186,700	+1.37(+3.12%)
Nov 02, 2007	46.10	46.10	41.50	43.92	383,600	-3.98(-8.31%)