Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	38.16	38.33	38.04	38.25	68,558	+0.04(+0.10%)
Dec 30, 2010	38.15	38.37	38.10	38.21	77,387	-0.05(-0.13%)
Dec 29, 2010	38.12	38.40	37.89	38.26	106,531	+0.33(+0.87%)
Dec 28, 2010	37.89	38.25	37.75	37.93	45,871	+0.05(+0.13%)
Dec 27, 2010	37.37	37.89	37.35	37.88	32,955	+0.43(+1.15%)
Dec 23, 2010	37.34	37.63	37.34	37.45	28,224	+0.10(+0.27%)
Dec 22, 2010	37.25	37.55	37.18	37.35	60,193	+0.30(+0.81%)
Dec 21, 2010	36.16	37.08	36.11	37.05	79,636	+1.17(+3.26%)
Dec 20, 2010	36.36	36.50	35.78	35.88	76,664	-0.39(-1.08%)
Dec 17, 2010	36.67	36.67	35.80	36.27	211,489	-0.40(-1.09%)
Dec 16, 2010	35.91	36.96	35.71	36.67	57,559	+0.89(+2.49%)
Dec 15, 2010	35.45	36.39	35.26	35.78	54,347	+0.34(+0.96%)
Dec 14, 2010	35.31	35.58	34.93	35.44	34,870	+0.39(+1.11%)
Dec 13, 2010	35.69	35.83	35.01	35.05	42,647	-0.49(-1.38%)
Dec 10, 2010	35.10	35.72	34.64	35.54	46,859	+0.45(+1.28%)
Dec 09, 2010	35.49	35.49	34.84	35.09	37,164	-0.03(-0.09%)
Dec 08, 2010	35.21	35.46	35.01	35.12	34,024	+0.04(+0.11%)
Dec 07, 2010	35.00	35.63	34.64	35.08	61,716	+0.36(+1.04%)
Dec 06, 2010	34.73	34.85	34.08	34.72	45,824	-0.12(-0.34%)
Dec 03, 2010	34.29	34.98	34.23	34.84	43,759	+0.28(+0.81%)
Dec 02, 2010	34.26	34.71	34.07	34.56	70,403	+0.30(+0.88%)
Dec 01, 2010	33.78	34.87	33.70	34.26	74,527	+1.27(+3.85%)
Nov 30, 2010	33.02	33.42	32.63	32.99	74,069	-0.50(-1.49%)
Nov 29, 2010	33.21	33.57	32.62	33.49	47,454	-0.02(-0.06%)
Nov 26, 2010	33.35	33.58	33.27	33.51	16,258	+0.06(+0.18%)
Nov 24, 2010	32.28	33.45	33.45	33.45	51,158	+1.17(+3.62%)
Nov 23, 2010	31.75	32.45	31.72	32.28	61,220	-0.01(-0.03%)
Nov 22, 2010	32.13	32.59	31.90	32.29	45,552	+0.00(+0.00%)
Nov 19, 2010	32.32	32.50	32.00	32.29	84,958	-0.02(-0.06%)
Nov 18, 2010	31.51	32.80	31.51	32.31	43,631	+1.28(+4.13%)
Nov 17, 2010	31.11	31.41	30.75	31.03	50,466	-0.07(-0.23%)
Nov 16, 2010	31.45	31.47	30.68	31.10	71,088	-0.56(-1.77%)
Nov 15, 2010	30.97	31.89	30.40	31.66	60,786	+0.77(+2.49%)
Nov 12, 2010	31.72	32.15	30.74	30.89	79,295	-1.12(-3.50%)
Nov 11, 2010	32.01	32.35	31.79	32.01	24,802	-0.47(-1.45%)
Nov 10, 2010	31.70	32.56	31.51	32.48	52,502	+0.89(+2.82%)
Nov 09, 2010	32.46	32.50	31.44	31.59	61,501	-0.87(-2.68%)
Nov 08, 2010	32.99	33.36	32.09	32.46	92,362	-0.52(-1.58%)
Nov 05, 2010	32.77	33.17	32.23	32.98	231,867	+0.33(+1.01%)
Nov 04, 2010	32.07	32.83	31.75	32.65	162,851	+0.92(+2.90%)
Nov 03, 2010	31.43	31.84	30.93	31.73	143,785	+0.24(+0.76%)
Nov 02, 2010	32.28	32.28	30.95	31.49	271,393	-2.73(-7.98%)
Nov 01, 2010	35.86	36.17	33.80	34.22	187,151	-1.38(-3.88%)
Oct 29, 2010	34.80	35.75	34.74	35.60	55,785	+0.70(+2.01%)
Oct 28, 2010	35.49	35.74	34.62	34.90	81,847	-0.25(-0.71%)
Oct 27, 2010	34.70	35.28	34.38	35.15	43,897	-0.22(-0.62%)
Oct 25, 2010	35.05	35.73	35.04	35.37	25,512	+0.53(+1.52%)
Oct 22, 2010	34.84	34.87	34.40	34.84	42,157	+0.14(+0.40%)
Oct 21, 2010	34.93	35.34	33.79	34.70	80,661	-0.07(-0.20%)
Oct 20, 2010	34.44	35.25	34.24	34.77	46,181	+0.61(+1.79%)
Oct 19, 2010	34.19	34.71	33.44	34.16	134,842	-0.53(-1.53%)
Oct 18, 2010	33.61	34.69	33.51	34.69	78,280	+1.11(+3.31%)
Oct 15, 2010	33.61	33.77	32.97	33.58	121,573	+0.48(+1.45%)
Oct 14, 2010	32.54	33.16	32.30	33.10	38,110	+0.61(+1.88%)
Oct 13, 2010	32.07	32.86	31.91	32.49	164,475	+0.54(+1.69%)
Oct 12, 2010	31.76	32.06	31.38	31.95	65,654	+0.13(+0.41%)
Oct 11, 2010	31.88	32.11	31.60	31.82	72,498	-0.18(-0.56%)
Oct 08, 2010	32.00	32.25	31.77	32.00	73,805	+0.07(+0.22%)
Oct 07, 2010	32.17	32.66	31.90	31.93	312	+0.10(+0.31%)
Oct 06, 2010	32.60	32.73	31.20	31.83	81,066	-0.82(-2.51%)
Oct 05, 2010	31.83	33.00	31.83	32.65	67,138	+1.31(+4.18%)
Oct 04, 2010	31.29	31.57	31.04	31.34	75,231	+0.04(+0.13%)