Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	37.42	37.78	36.59	36.98	140,862	-0.11(-0.30%)
Sep 29, 2008	37.08	38.10	36.40	37.09	125,970	-0.90(-2.37%)
Sep 26, 2008	37.74	38.82	37.45	37.99	0	-0.47(-1.22%)
Sep 25, 2008	38.17	39.25	37.68	38.46	64,259	+0.51(+1.34%)
Sep 24, 2008	39.57	39.63	37.95	37.95	69,334	-1.49(-3.78%)
Sep 23, 2008	39.68	40.35	39.35	39.44	58,171	-0.14(-0.35%)
Sep 22, 2008	41.70	41.82	39.48	39.58	102,083	-2.32(-5.54%)
Sep 19, 2008	41.26	42.99	40.80	41.90	0	+3.20(+8.27%)
Sep 18, 2008	37.59	39.25	36.25	38.70	151,860	+1.60(+4.31%)
Sep 17, 2008	37.53	38.30	36.74	37.10	93,216	-0.95(-2.50%)
Sep 16, 2008	37.00	38.33	36.63	38.05	99,195	+0.75(+2.01%)
Sep 15, 2008	37.82	38.98	37.17	37.30	68,063	-1.27(-3.29%)
Sep 12, 2008	37.69	38.77	37.56	38.57	53,727	+0.78(+2.06%)
Sep 11, 2008	37.17	38.18	37.17	37.79	85,555	+0.33(+0.88%)
Sep 10, 2008	36.91	37.86	36.63	37.46	98,334	+0.81(+2.21%)
Sep 09, 2008	38.21	38.95	36.65	36.65	133,011	-1.56(-4.08%)
Sep 08, 2008	39.16	39.26	37.65	38.21	115,603	-0.04(-0.10%)
Sep 05, 2008	38.10	38.34	37.49	38.25	0	-0.02(-0.05%)
Sep 04, 2008	39.12	39.29	38.06	38.27	74,902	-1.15(-2.92%)
Sep 03, 2008	39.04	39.93	38.93	39.42	167,847	+0.47(+1.21%)
Sep 02, 2008	40.97	41.04	38.59	38.95	119,807	-1.06(-2.65%)
Aug 29, 2008	40.74	41.02	39.71	40.01	0	-0.83(-2.03%)
Aug 28, 2008	40.71	41.13	40.58	40.84	130,772	+0.35(+0.86%)
Aug 27, 2008	40.46	41.36	40.12	40.49	155,523	+0.03(+0.07%)
Aug 26, 2008	40.68	41.13	40.09	40.46	62,627	-0.08(-0.20%)
Aug 25, 2008	42.35	42.35	40.31	40.54	84,662	-1.87(-4.41%)
Aug 22, 2008	41.88	42.65	41.61	42.41	0	+0.80(+1.92%)
Aug 21, 2008	42.48	42.53	41.27	41.61	68,398	-1.29(-3.01%)
Aug 20, 2008	42.56	43.65	42.22	42.90	56,437	+0.30(+0.70%)
Aug 19, 2008	42.82	43.07	42.14	42.60	59,636	-0.36(-0.84%)
Aug 18, 2008	43.14	43.78	42.21	42.96	71,293	-0.04(-0.09%)
Aug 15, 2008	44.28	44.50	42.09	43.00	0	-1.02(-2.32%)
Aug 14, 2008	43.47	44.18	42.66	44.02	103,392	+0.22(+0.50%)
Aug 13, 2008	43.56	44.22	42.88	43.80	132,020	+0.19(+0.44%)
Aug 12, 2008	43.50	43.78	42.52	43.61	78,273	+0.02(+0.05%)
Aug 11, 2008	42.65	44.34	42.04	43.59	157,015	+0.85(+1.99%)
Aug 08, 2008	40.87	42.87	40.25	42.74	107,595	+1.87(+4.58%)
Aug 07, 2008	41.44	41.80	40.59	40.87	89,800	-0.88(-2.11%)
Aug 06, 2008	41.77	41.94	41.29	41.75	87,684	-0.05(-0.12%)
Aug 05, 2008	41.83	42.17	41.09	41.80	107,548	+0.87(+2.13%)
Aug 04, 2008	41.25	41.49	40.16	40.93	96,406	-0.83(-1.99%)
Aug 01, 2008	41.46	42.12	40.82	41.76	138,203	+0.45(+1.09%)
Jul 31, 2008	40.25	41.99	39.86	41.31	233,447	+0.25(+0.61%)
Jul 30, 2008	43.79	44.35	40.94	41.06	253,547	-2.59(-5.93%)
Jul 29, 2008	43.65	44.05	42.72	43.65	69,433	+1.09(+2.56%)
Jul 28, 2008	43.13	43.13	42.29	42.56	69,155	-0.85(-1.96%)
Jul 25, 2008	43.06	43.70	42.62	43.41	84,002	+0.84(+1.97%)
Jul 24, 2008	42.42	43.17	41.94	42.57	80,179	+0.42(+1.00%)
Jul 23, 2008	42.07	42.33	41.04	42.15	74,616	-0.09(-0.21%)
Jul 22, 2008	40.11	42.31	39.90	42.24	103,899	+1.76(+4.35%)
Jul 21, 2008	40.29	40.69	39.83	40.48	70,608	+0.27(+0.67%)
Jul 18, 2008	39.40	40.88	37.53	40.21	85,247	+0.81(+2.06%)
Jul 17, 2008	39.00	39.40	38.10	39.40	108,716	+0.30(+0.77%)
Jul 16, 2008	37.58	39.12	36.87	39.10	67,922	+1.53(+4.07%)
Jul 15, 2008	36.87	38.42	36.14	37.57	112,113	+0.35(+0.94%)
Jul 14, 2008	38.29	38.38	36.90	37.22	56,396	-0.78(-2.05%)
Jul 11, 2008	36.82	38.03	36.28	38.00	111,265	+0.91(+2.45%)
Jul 10, 2008	36.24	37.30	36.24	37.09	65,236	+0.42(+1.15%)
Jul 09, 2008	38.04	38.34	36.55	36.67	116,097	-1.12(-2.96%)
Jul 08, 2008	35.98	37.86	35.86	37.79	210,441	+1.73(+4.80%)
Jul 07, 2008	36.72	36.81	35.66	36.06	63,723	-0.52(-1.42%)
Jul 04, 2008	36.64	36.72	35.53	36.58	53,481	+0.00(+0.00%)
Jul 03, 2008	36.64	36.72	35.53	36.58	53,481	+0.19(+0.52%)
Jul 02, 2008	38.16	38.30	36.22	36.39	101,329	-1.94(-5.06%)