Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2008	37.26	38.43	37.13	38.33	127,233	+0.74(+1.97%)
Jun 30, 2008	38.76	38.76	37.59	37.59	148,705	-0.72(-1.88%)
Jun 27, 2008	39.06	39.11	37.77	38.31	265,696	-0.57(-1.47%)
Jun 26, 2008	39.75	39.75	38.38	38.88	59,167	-1.35(-3.36%)
Jun 25, 2008	39.32	40.41	39.10	40.23	102,764	+0.96(+2.44%)
Jun 24, 2008	40.19	40.36	39.24	39.27	59,065	-1.16(-2.87%)
Jun 23, 2008	41.18	41.47	40.35	40.43	48,843	-0.48(-1.17%)
Jun 20, 2008	41.48	41.65	40.13	40.91	171,752	-0.89(-2.13%)
Jun 19, 2008	40.98	42.27	40.48	41.80	115,390	+0.94(+2.30%)
Jun 18, 2008	39.75	40.93	39.08	40.86	182,302	+1.17(+2.95%)
Jun 17, 2008	40.66	40.66	39.57	39.69	82,458	-0.76(-1.88%)
Jun 16, 2008	39.14	40.67	39.14	40.45	136,006	+1.35(+3.45%)
Jun 13, 2008	38.31	39.13	37.84	39.10	146,879	+1.24(+3.28%)
Jun 12, 2008	37.67	38.72	37.67	37.86	107,362	+0.24(+0.64%)
Jun 11, 2008	37.90	38.34	37.58	37.62	76,511	-0.41(-1.08%)
Jun 10, 2008	38.03	38.58	37.82	38.03	152,392	-0.69(-1.78%)
Jun 09, 2008	38.83	39.38	38.34	38.72	73,306	+0.10(+0.26%)
Jun 06, 2008	40.00	40.18	38.49	38.62	122,804	-1.61(-4.00%)
Jun 05, 2008	39.22	40.42	39.22	40.23	126,570	+0.95(+2.42%)
Jun 04, 2008	38.60	39.53	38.17	39.28	182,453	+0.60(+1.55%)
Jun 03, 2008	39.03	39.53	38.34	38.68	215,883	-0.38(-0.97%)