Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	58.55	61.20	58.44	60.70	184,263	+1.00(+1.68%)
Jan 30, 2014	59.07	60.12	58.50	59.70	96,711	+1.20(+2.05%)
Jan 29, 2014	58.03	58.59	57.84	58.50	99,474	-0.03(-0.05%)
Jan 28, 2014	57.90	58.59	57.63	58.53	90,313	+0.54(+0.93%)
Jan 27, 2014	58.09	58.47	57.61	57.99	81,882	-0.15(-0.26%)
Jan 24, 2014	59.18	59.27	56.76	58.14	129,270	-1.58(-2.65%)
Jan 23, 2014	59.23	59.93	58.69	59.72	69,596	+0.29(+0.49%)
Jan 22, 2014	59.23	59.67	58.62	59.43	84,588	+0.28(+0.47%)
Jan 21, 2014	59.27	59.79	58.65	59.15	117,580	+0.37(+0.63%)
Jan 17, 2014	59.65	58.78	58.78	58.78	77,000	-1.03(-1.72%)
Jan 16, 2014	60.19	60.74	59.46	59.81	62,171	-0.38(-0.63%)
Jan 15, 2014	59.10	60.81	58.98	60.19	65,517	+1.09(+1.84%)
Jan 14, 2014	57.72	59.43	57.62	59.10	91,698	+1.38(+2.39%)
Jan 13, 2014	57.24	58.16	57.02	57.72	78,474	+0.18(+0.31%)
Jan 10, 2014	58.13	58.13	56.77	57.54	43,974	-0.45(-0.78%)
Jan 09, 2014	57.17	58.00	56.63	57.99	118,449	+0.87(+1.52%)
Jan 08, 2014	57.95	57.95	56.52	57.12	101,049	-0.83(-1.43%)
Jan 07, 2014	58.38	58.66	57.46	57.95	75,424	-0.40(-0.69%)
Jan 06, 2014	59.78	59.78	58.13	58.35	39,831	-1.11(-1.87%)
Jan 03, 2014	59.54	60.21	59.01	59.46	73,273	-0.10(-0.17%)
Jan 02, 2014	61.50	61.50	59.29	59.56	108,372	-1.94(-3.15%)
Dec 31, 2013	61.37	61.50	61.50	61.50	80,000	+0.28(+0.46%)
Dec 30, 2013	61.31	61.86	61.14	61.22	46,055	-0.27(-0.44%)
Dec 27, 2013	62.47	62.47	60.40	61.49	55,720	-0.70(-1.13%)
Dec 26, 2013	62.17	62.84	62.00	62.19	38,281	+0.10(+0.16%)
Dec 24, 2013	61.63	62.57	61.51	62.09	11,996	+0.56(+0.91%)
Dec 23, 2013	60.78	61.77	60.34	61.53	70,193	+1.09(+1.80%)
Dec 20, 2013	60.00	61.25	59.64	60.44	194,025	+0.35(+0.58%)
Dec 19, 2013	60.85	60.85	59.90	60.09	38,813	-0.79(-1.30%)
Dec 18, 2013	60.51	61.25	60.38	60.88	86,942	+0.34(+0.56%)
Dec 17, 2013	60.55	61.02	60.29	60.54	36,566	-0.17(-0.28%)
Dec 16, 2013	59.27	60.91	58.83	60.71	63,286	+1.84(+3.13%)
Dec 13, 2013	59.65	59.75	58.60	58.87	66,470	-0.87(-1.46%)
Dec 12, 2013	61.05	61.05	59.42	59.74	66,700	-1.17(-1.92%)
Dec 11, 2013	61.70	61.84	60.54	60.91	71,877	-0.74(-1.20%)
Dec 10, 2013	62.22	62.55	61.31	61.65	48,914	-0.89(-1.42%)
Dec 09, 2013	62.40	63.00	62.29	62.54	69,264	+0.15(+0.24%)
Dec 06, 2013	62.83	62.86	61.96	62.39	24,040	+0.33(+0.53%)
Dec 05, 2013	62.15	62.50	61.95	62.06	29,639	-0.05(-0.08%)
Dec 04, 2013	62.15	62.84	62.10	62.11	57,789	-0.13(-0.21%)
Dec 03, 2013	61.66	62.45	61.40	62.24	75,689	+0.47(+0.76%)
Dec 02, 2013	62.65	62.65	61.59	61.77	71,516	-1.04(-1.66%)
Nov 29, 2013	62.62	63.00	62.36	62.81	23,939	+0.36(+0.58%)
Nov 27, 2013	61.93	62.59	61.93	62.45	49,338	+0.45(+0.73%)
Nov 26, 2013	61.05	62.14	61.05	62.00	84,168	+0.93(+1.52%)
Nov 25, 2013	60.57	61.08	60.30	61.07	118,497	+0.58(+0.96%)
Nov 22, 2013	60.55	60.60	59.98	60.49	47,133	+0.00(+0.00%)
Nov 21, 2013	60.46	60.75	60.13	60.49	92,241	+0.35(+0.58%)
Nov 20, 2013	60.60	60.75	59.92	60.14	48,933	-0.36(-0.60%)
Nov 19, 2013	60.50	60.97	59.65	60.50	55,134	+0.00(+0.00%)
Nov 18, 2013	60.55	60.98	60.32	60.50	51,488	-0.02(-0.03%)
Nov 15, 2013	60.44	60.99	60.28	60.52	37,817	-0.03(-0.05%)
Nov 14, 2013	60.60	60.83	60.36	60.55	23,811	-0.05(-0.08%)
Nov 13, 2013	60.20	60.70	60.20	60.60	74,012	+0.11(+0.18%)
Nov 12, 2013	60.28	60.84	59.89	60.49	37,089	+0.17(+0.28%)
Nov 11, 2013	60.14	60.60	59.72	60.32	68,270	-0.04(-0.07%)
Nov 08, 2013	60.50	61.16	60.21	60.36	93,110	+0.02(+0.03%)
Nov 07, 2013	62.79	62.90	60.22	60.34	84,563	-2.37(-3.78%)
Nov 06, 2013	62.62	63.00	62.11	62.71	72,167	+0.35(+0.56%)
Nov 05, 2013	62.23	62.81	62.12	62.36	105,678	+0.04(+0.06%)
Nov 04, 2013	62.75	62.75	61.67	62.32	99,352	-0.45(-0.72%)