Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	42.57	42.98	41.74	42.78	110,534	+0.47(+1.11%)
Jan 28, 2011	42.86	42.86	41.80	42.31	88,541	-0.57(-1.33%)
Jan 27, 2011	43.14	43.28	42.18	42.88	39,163	-0.26(-0.60%)
Jan 26, 2011	42.10	44.00	41.99	43.14	100,197	+1.13(+2.69%)
Jan 25, 2011	40.77	42.05	40.57	42.01	55,053	+0.97(+2.36%)
Jan 24, 2011	40.34	41.16	40.19	41.04	37,159	+0.61(+1.51%)
Jan 21, 2011	41.09	41.09	40.34	40.43	107,350	-0.13(-0.32%)
Jan 20, 2011	41.07	41.37	40.23	40.56	100,362	-0.93(-2.24%)
Jan 19, 2011	42.10	42.31	41.08	41.49	86,912	-0.75(-1.78%)
Jan 18, 2011	41.72	42.38	41.59	42.24	71,634	+0.19(+0.45%)
Jan 14, 2011	41.90	42.34	41.42	42.05	193,997	+0.16(+0.38%)
Jan 13, 2011	41.60	41.89	41.27	41.89	88,935	+0.33(+0.79%)
Jan 12, 2011	41.36	42.22	41.13	41.56	117,492	+0.68(+1.66%)
Jan 11, 2011	41.31	41.45	40.73	40.88	51,772	-0.27(-0.66%)
Jan 10, 2011	41.17	41.35	40.28	41.15	78,499	-0.02(-0.05%)
Jan 07, 2011	40.78	41.30	40.22	41.17	80,435	+0.54(+1.33%)
Jan 06, 2011	40.81	41.46	40.47	40.63	84,242	-0.21(-0.51%)
Jan 05, 2011	40.01	41.00	39.95	40.84	94,852	+0.86(+2.15%)
Jan 04, 2011	40.09	40.37	38.91	39.98	104,587	-0.02(-0.05%)
Jan 03, 2011	39.41	40.88	39.41	40.00	204,994	+1.75(+4.58%)
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%)