Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	24.93	25.20	23.84	23.94	176,379	-0.96(-3.86%)
Jan 28, 2010	25.73	25.73	24.85	24.90	224,861	-0.84(-3.26%)
Jan 27, 2010	25.37	25.91	25.30	25.74	73,778	+0.19(+0.74%)
Jan 26, 2010	25.74	26.22	25.36	25.55	46,915	-0.37(-1.43%)
Jan 25, 2010	26.00	26.32	25.73	25.92	60,584	+0.20(+0.78%)
Jan 22, 2010	25.97	26.45	25.62	25.72	74,774	-0.38(-1.46%)
Jan 21, 2010	26.43	26.47	25.95	26.10	123,096	-0.42(-1.58%)
Jan 20, 2010	26.37	26.56	25.84	26.52	202,578	-0.05(-0.19%)
Jan 19, 2010	26.04	26.73	26.04	26.57	101,596	+0.51(+1.96%)
Jan 15, 2010	26.56	26.06	26.06	26.06	79,000	-0.37(-1.40%)
Jan 14, 2010	26.21	26.57	26.12	26.43	53,443	+0.25(+0.95%)
Jan 13, 2010	26.18	26.25	25.74	26.18	55,394	+0.39(+1.51%)
Jan 12, 2010	26.33	26.33	25.35	25.79	89,886	-0.69(-2.61%)
Jan 11, 2010	26.39	26.69	25.76	26.48	153,301	+0.17(+0.65%)
Jan 08, 2010	28.76	29.24	25.40	26.31	685,054	-3.03(-10.33%)
Jan 07, 2010	29.11	29.52	28.97	29.34	61,585	+0.29(+1.00%)
Jan 06, 2010	30.79	30.79	29.00	29.05	211,773	-1.69(-5.50%)
Jan 05, 2010	31.30	31.60	30.73	30.74	64,846	-0.71(-2.26%)
Jan 04, 2010	30.81	32.07	30.72	31.45	75,172	+1.14(+3.76%)
Dec 31, 2009	30.90	30.31	30.31	30.31	33,100	-0.62(-2.00%)
Dec 30, 2009	30.06	30.98	29.88	30.93	41,067	+0.81(+2.69%)
Dec 29, 2009	30.30	30.51	30.02	30.12	27,550	-0.18(-0.59%)
Dec 28, 2009	30.82	30.82	30.02	30.30	29,251	-0.48(-1.56%)
Dec 24, 2009	30.68	30.98	30.32	30.78	35,403	+0.14(+0.46%)
Dec 23, 2009	29.64	30.76	29.41	30.64	82,908	+1.19(+4.04%)
Dec 22, 2009	29.16	29.72	29.14	29.45	96,765	+0.30(+1.03%)
Dec 21, 2009	28.91	29.61	28.91	29.15	101,665	+0.33(+1.15%)
Dec 18, 2009	29.00	29.31	27.86	28.82	299,068	+0.16(+0.56%)
Dec 17, 2009	29.50	29.64	28.34	28.66	69,821	-0.98(-3.31%)
Dec 16, 2009	29.27	29.69	28.84	29.64	58,394	+0.58(+2.00%)
Dec 15, 2009	29.46	30.00	28.98	29.06	74,717	-0.40(-1.36%)
Dec 14, 2009	29.50	29.64	29.31	29.46	89,488	+0.25(+0.86%)
Dec 11, 2009	29.07	29.62	28.88	29.21	109,499	+0.23(+0.79%)
Dec 10, 2009	29.16	29.73	28.41	28.98	105,994	-0.06(-0.21%)
Dec 09, 2009	29.41	29.47	28.64	29.04	70,367	-0.35(-1.19%)
Dec 08, 2009	29.14	29.57	28.71	29.39	64,983	-0.01(-0.03%)
Dec 07, 2009	28.99	29.51	28.57	29.40	52,211	+0.46(+1.59%)
Dec 04, 2009	28.58	29.67	28.10	28.94	68,289	+1.09(+3.91%)
Dec 03, 2009	28.58	29.14	27.76	27.85	39,833	-0.55(-1.94%)
Dec 02, 2009	28.09	29.45	28.09	28.40	70,355	+0.28(+1.00%)
Dec 01, 2009	28.50	28.50	27.56	28.12	31,052	-0.04(-0.14%)
Nov 30, 2009	27.54	28.22	26.89	28.16	81,587	+0.49(+1.77%)
Nov 27, 2009	27.67	28.18	27.59	27.67	42,558	-1.11(-3.86%)
Nov 25, 2009	29.03	29.19	28.77	28.78	34,699	-0.14(-0.48%)
Nov 24, 2009	29.24	29.31	28.66	28.92	79,750	-0.61(-2.07%)
Nov 23, 2009	28.91	29.99	28.91	29.53	68,898	+0.98(+3.43%)
Nov 20, 2009	28.46	29.25	28.18	28.55	63,170	-0.14(-0.49%)
Nov 19, 2009	29.25	29.25	28.08	28.69	70,740	-0.93(-3.14%)
Nov 18, 2009	29.94	29.99	28.76	29.62	91,779	-0.08(-0.27%)
Nov 17, 2009	29.56	30.13	28.72	29.70	28,727	+0.07(+0.24%)
Nov 16, 2009	28.74	29.89	28.50	29.63	78,122	+1.09(+3.82%)
Nov 13, 2009	28.70	28.80	27.78	28.54	37,650	-0.08(-0.28%)
Nov 12, 2009	29.56	30.12	28.49	28.62	42,172	-1.07(-3.60%)
Nov 11, 2009	29.70	30.47	29.16	29.69	63,352	+0.19(+0.64%)
Nov 10, 2009	29.88	30.30	29.25	29.50	61,556	-0.48(-1.60%)
Nov 09, 2009	29.19	30.00	29.16	29.98	66,206	+1.16(+4.02%)
Nov 06, 2009	28.59	29.33	28.05	28.82	40,267	-0.06(-0.21%)
Nov 05, 2009	28.85	29.49	28.48	28.88	99,084	+0.37(+1.30%)
Nov 04, 2009	29.11	29.95	28.40	28.51	102,620	-0.33(-1.14%)
Nov 03, 2009	27.11	28.97	26.40	28.84	220,461	+2.64(+10.08%)