Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	43.94	45.33	43.16	43.17	197,809	-1.45(-3.25%)
Oct 28, 2011	45.10	45.25	44.39	44.62	75,197	-0.38(-0.84%)
Oct 27, 2011	44.88	45.22	44.25	45.00	142,348	+1.95(+4.53%)
Oct 26, 2011	42.08	43.40	41.70	43.05	136,400	+1.86(+4.52%)
Oct 25, 2011	43.39	43.39	41.04	41.19	52,410	-2.43(-5.57%)
Oct 24, 2011	41.38	44.59	41.38	43.62	132,008	+2.35(+5.69%)
Oct 21, 2011	41.17	41.77	40.64	41.27	65,723	+0.62(+1.53%)
Oct 20, 2011	41.01	41.09	39.51	40.65	57,477	-0.35(-0.85%)
Oct 19, 2011	41.15	41.67	40.71	41.00	85,264	-0.36(-0.87%)
Oct 18, 2011	40.85	41.64	40.25	41.36	74,481	+0.56(+1.37%)
Oct 17, 2011	41.80	42.05	40.54	40.80	101,945	-1.23(-2.93%)
Oct 14, 2011	41.82	42.86	41.62	42.03	57,867	+0.46(+1.11%)
Oct 13, 2011	41.18	41.81	40.96	41.57	35,038	+0.00(+0.00%)
Oct 12, 2011	41.30	42.25	41.08	41.57	58,085	+0.63(+1.54%)
Oct 11, 2011	41.60	41.81	40.47	40.94	69,865	-0.71(-1.70%)
Oct 10, 2011	41.36	41.73	40.69	41.65	79,498	+1.32(+3.27%)
Oct 07, 2011	41.73	41.73	39.87	40.33	94,599	-1.15(-2.77%)
Oct 06, 2011	40.69	41.57	40.46	41.48	81,004	+1.20(+2.98%)
Oct 05, 2011	40.24	40.51	39.29	40.28	76,003	+0.15(+0.37%)
Oct 04, 2011	36.94	40.34	36.39	40.13	145,537	+3.08(+8.31%)
Oct 03, 2011	38.97	39.43	36.77	37.05	176,545	-2.08(-5.32%)
Sep 30, 2011	39.72	40.19	39.10	39.13	226,271	-1.42(-3.50%)
Sep 29, 2011	41.61	41.98	38.39	40.55	202,268	-0.15(-0.37%)
Sep 28, 2011	43.64	43.64	40.66	40.70	116,788	-2.97(-6.80%)
Sep 27, 2011	44.30	45.01	43.12	43.67	261,902	+0.80(+1.87%)
Sep 26, 2011	43.27	43.35	42.12	42.87	76,465	+0.05(+0.12%)
Sep 23, 2011	42.76	43.74	41.91	42.82	114,589	-0.02(-0.05%)
Sep 22, 2011	42.83	43.94	42.24	42.84	119,880	-1.68(-3.77%)
Sep 21, 2011	46.67	47.24	44.50	44.52	68,203	-2.34(-4.99%)
Sep 20, 2011	47.74	48.43	46.79	46.86	100,911	-0.78(-1.64%)
Sep 19, 2011	47.88	48.33	46.83	47.64	96,308	-1.52(-3.09%)
Sep 16, 2011	49.63	50.38	48.75	49.16	86,778	-0.14(-0.28%)
Sep 15, 2011	48.31	49.50	47.51	49.30	66,490	+1.18(+2.45%)
Sep 14, 2011	48.11	48.69	47.07	48.12	149,932	+0.67(+1.41%)
Sep 13, 2011	46.34	47.84	45.53	47.45	197,359	+1.19(+2.57%)
Sep 12, 2011	45.62	47.21	44.63	46.26	176,087	-0.31(-0.67%)
Sep 09, 2011	47.55	48.39	45.91	46.57	84,946	-2.03(-4.18%)
Sep 08, 2011	48.24	49.23	47.88	48.60	80,878	-0.01(-0.02%)
Sep 07, 2011	47.46	48.74	47.23	48.61	96,661	+1.87(+4.00%)
Sep 06, 2011	46.00	46.84	45.44	46.74	111,776	-0.76(-1.60%)
Sep 02, 2011	48.36	48.72	47.31	47.50	147,386	-2.17(-4.37%)
Sep 01, 2011	49.97	51.19	49.07	49.67	215,837	-0.20(-0.40%)
Aug 31, 2011	50.52	50.91	49.13	49.87	135,418	-0.40(-0.80%)
Aug 30, 2011	48.90	50.68	48.21	50.27	138,581	+1.07(+2.17%)
Aug 29, 2011	47.13	50.07	47.13	49.20	100,121	+2.57(+5.51%)
Aug 26, 2011	45.37	46.78	44.34	46.63	43,395	+0.88(+1.92%)
Aug 25, 2011	47.19	47.44	45.47	45.75	50,755	-1.02(-2.18%)
Aug 24, 2011	45.92	47.16	45.88	46.77	51,232	+0.95(+2.07%)
Aug 23, 2011	43.76	45.92	43.76	45.82	66,469	+2.21(+5.07%)
Aug 22, 2011	44.24	44.44	42.94	43.61	93,638	+0.46(+1.07%)
Aug 19, 2011	43.42	45.34	43.00	43.15	97,600	-1.15(-2.60%)
Aug 18, 2011	45.13	45.80	43.78	44.30	119,849	-3.30(-6.93%)
Aug 17, 2011	47.78	49.27	47.28	47.60	61,322	+0.14(+0.29%)
Aug 16, 2011	47.74	47.96	46.97	47.46	63,880	-1.04(-2.14%)
Aug 15, 2011	46.88	48.53	46.82	48.50	52,956	+1.95(+4.19%)
Aug 12, 2011	47.19	47.62	45.69	46.55	92,403	-0.23(-0.49%)
Aug 11, 2011	45.12	47.93	44.18	46.78	137,492	+1.94(+4.33%)
Aug 10, 2011	47.52	47.52	44.63	44.84	200,678	-3.55(-7.34%)
Aug 09, 2011	48.38	48.63	44.17	48.39	316,262	+3.10(+6.84%)
Aug 08, 2011	48.38	48.76	45.29	45.29	289,730	-3.41(-7.00%)
Aug 05, 2011	49.80	50.61	48.25	48.70	198,315	-0.30(-0.61%)
Aug 04, 2011	51.41	51.95	48.90	49.00	187,843	-2.90(-5.59%)
Aug 03, 2011	50.73	52.44	50.42	51.90	212,099	+1.01(+1.98%)
Aug 02, 2011	47.84	51.00	47.53	50.89	300,196	+2.87(+5.98%)