Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	25.09	25.30	24.32	24.50	0	-0.32(-1.29%)
Jan 29, 2009	25.16	25.43	24.37	24.82	119,088	-0.81(-3.16%)
Jan 28, 2009	24.64	25.96	24.55	25.63	83,599	+1.37(+5.65%)
Jan 27, 2009	23.16	24.47	23.16	24.26	78,939	+1.12(+4.84%)
Jan 26, 2009	23.19	24.35	22.85	23.14	66,672	-0.11(-0.47%)
Jan 23, 2009	22.36	23.99	22.18	23.25	94,492	+0.39(+1.71%)
Jan 22, 2009	22.60	23.58	22.52	22.86	130,697	-0.08(-0.35%)
Jan 21, 2009	21.56	23.19	21.45	22.94	161,478	+1.65(+7.75%)
Jan 20, 2009	22.22	22.37	21.19	21.29	127,350	-1.21(-5.38%)
Jan 16, 2009	22.79	22.79	21.29	22.50	0	+0.10(+0.45%)
Jan 15, 2009	21.90	22.54	21.30	22.40	144,623	+0.53(+2.42%)
Jan 14, 2009	22.02	22.25	21.53	21.87	139,752	-0.36(-1.62%)
Jan 13, 2009	22.57	23.58	21.79	22.23	430,401	-0.48(-2.11%)
Jan 12, 2009	23.71	23.71	22.45	22.71	153,334	-0.50(-2.15%)
Jan 09, 2009	25.42	25.42	23.04	23.21	161,890	-2.14(-8.44%)
Jan 08, 2009	26.04	26.12	24.91	25.35	189,818	-0.92(-3.50%)
Jan 07, 2009	27.82	27.82	25.68	26.27	83,095	-1.82(-6.48%)
Jan 06, 2009	27.61	28.36	27.61	28.09	69,375	+0.23(+0.83%)
Jan 05, 2009	28.37	28.37	26.75	27.86	60,563	-0.40(-1.42%)
Jan 02, 2009	27.80	28.50	27.33	28.26	0	+0.49(+1.76%)
Jan 01, 2009	27.40	28.13	26.66	27.77	0	+0.00(+0.00%)
Dec 31, 2008	27.40	28.13	26.66	27.77	92,981	+0.59(+2.17%)
Dec 30, 2008	25.59	27.18	25.59	27.18	70,064	+1.83(+7.22%)
Dec 29, 2008	26.27	26.49	25.00	25.35	40,294	-0.89(-3.39%)
Dec 26, 2008	24.44	26.32	24.44	26.24	70,132	+1.87(+7.67%)
Dec 24, 2008	24.66	25.22	24.02	24.37	58,888	-0.33(-1.34%)
Dec 23, 2008	27.02	27.23	24.64	24.70	102,963	-2.30(-8.52%)
Dec 22, 2008	28.45	28.45	25.76	27.00	62,269	-1.35(-4.76%)
Dec 19, 2008	28.50	29.51	28.04	28.35	164,524	+0.18(+0.64%)
Dec 18, 2008	28.50	29.64	27.60	28.17	58,561	-0.66(-2.29%)
Dec 17, 2008	28.38	30.07	28.24	28.83	89,282	-0.47(-1.60%)
Dec 16, 2008	28.20	29.50	27.76	29.30	139,811	+1.47(+5.28%)
Dec 15, 2008	29.67	30.33	26.88	27.83	48,382	-1.64(-5.56%)
Dec 12, 2008	27.63	29.58	26.48	29.47	53,885	+1.33(+4.73%)
Dec 11, 2008	29.86	30.52	27.40	28.14	77,437	-1.87(-6.23%)
Dec 10, 2008	29.19	30.66	29.03	30.01	99,366	+1.21(+4.20%)
Dec 09, 2008	29.13	30.70	28.57	28.80	72,715	-0.72(-2.44%)
Dec 08, 2008	28.76	29.89	28.02	29.52	135,312	+1.35(+4.79%)
Dec 05, 2008	26.10	28.22	24.60	28.17	92,307	+1.92(+7.31%)
Dec 04, 2008	27.62	28.55	25.20	26.25	120,664	-2.06(-7.28%)
Dec 03, 2008	27.25	28.47	25.47	28.31	171,304	+1.96(+7.44%)
Dec 02, 2008	23.77	26.36	23.50	26.35	124,239	+2.98(+12.75%)
Dec 01, 2008	27.39	27.45	23.27	23.37	144,634	-4.83(-17.13%)
Nov 28, 2008	27.82	28.24	27.14	28.20	27,576	+0.11(+0.39%)
Nov 26, 2008	24.98	28.14	24.53	28.09	86,844	+2.41(+9.38%)
Nov 25, 2008	25.68	25.70	24.51	25.68	79,176	+0.20(+0.78%)
Nov 24, 2008	24.58	26.00	24.11	25.48	123,959	+1.11(+4.55%)
Nov 21, 2008	23.78	24.44	21.03	24.37	135,006	+0.97(+4.15%)
Nov 20, 2008	24.96	26.11	23.22	23.40	106,725	-1.76(-7.00%)
Nov 19, 2008	27.67	28.43	24.98	25.16	105,148	-2.60(-9.37%)
Nov 18, 2008	27.93	28.66	26.70	27.76	122,641	-0.08(-0.29%)
Nov 17, 2008	27.21	28.39	26.28	27.84	104,563	+0.79(+2.92%)
Nov 14, 2008	28.81	29.19	27.04	27.05	0	-2.18(-7.46%)
Nov 13, 2008	27.11	29.26	25.11	29.23	99,749	+2.22(+8.22%)
Nov 12, 2008	29.00	29.05	26.99	27.01	88,110	-2.37(-8.07%)
Nov 11, 2008	30.00	30.50	29.16	29.38	66,347	-0.95(-3.13%)
Nov 10, 2008	31.81	31.86	29.78	30.33	65,298	-0.84(-2.69%)
Nov 07, 2008	30.85	31.81	29.99	31.17	72,272	+0.63(+2.06%)
Nov 06, 2008	30.46	31.34	30.04	30.54	89,075	+0.01(+0.03%)
Nov 05, 2008	30.40	31.33	30.40	30.53	106,742	-0.31(-1.01%)
Nov 04, 2008	30.52	31.13	30.31	30.84	101,131	+0.63(+2.09%)