Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	46.82	47.06	46.66	46.86	68,669	+0.00(+0.00%)
Jan 30, 2013	47.69	47.69	46.66	46.86	82,036	-0.83(-1.74%)
Jan 29, 2013	48.24	48.58	46.35	47.69	613,376	-3.98(-7.70%)
Jan 28, 2013	51.66	51.96	51.36	51.67	49,005	+0.09(+0.17%)
Jan 25, 2013	50.67	51.91	50.67	51.58	68,846	+1.03(+2.04%)
Jan 24, 2013	50.01	50.83	49.78	50.55	114,918	+0.59(+1.18%)
Jan 23, 2013	50.00	50.25	49.77	49.96	69,942	-0.03(-0.06%)
Jan 22, 2013	50.05	50.05	49.72	49.99	73,706	+0.10(+0.20%)
Jan 18, 2013	50.21	50.21	49.64	49.89	77,395	-0.21(-0.42%)
Jan 17, 2013	49.89	50.30	49.65	50.10	73,532	+0.54(+1.09%)
Jan 16, 2013	50.06	50.32	49.44	49.56	106,317	-0.73(-1.45%)
Jan 15, 2013	50.10	50.72	49.83	50.29	80,438	-0.08(-0.16%)
Jan 14, 2013	49.56	50.70	49.42	50.37	147,418	+0.18(+0.36%)
Jan 11, 2013	50.48	51.15	49.57	50.19	187,903	-0.16(-0.32%)
Jan 10, 2013	51.31	51.31	49.92	50.35	172,192	-0.79(-1.54%)
Jan 09, 2013	51.56	51.62	50.89	51.14	32,833	-0.15(-0.29%)
Jan 08, 2013	51.09	51.32	50.74	51.29	35,962	+0.18(+0.35%)
Jan 07, 2013	50.79	51.52	50.67	51.11	67,832	-0.07(-0.14%)
Jan 04, 2013	51.66	51.66	50.95	51.18	75,916	-0.16(-0.31%)
Jan 03, 2013	51.27	51.65	51.16	51.34	87,363	+0.01(+0.02%)
Jan 02, 2013	50.41	51.43	49.66	51.33	173,542	+1.67(+3.36%)
Dec 31, 2012	48.16	50.09	47.91	49.66	92,189	+1.61(+3.35%)
Dec 28, 2012	48.20	48.90	47.97	48.05	35,286	-0.80(-1.64%)
Dec 27, 2012	48.17	48.90	47.91	48.85	48,989	+0.65(+1.35%)
Dec 26, 2012	48.85	48.85	47.71	48.20	39,182	-0.63(-1.29%)
Dec 24, 2012	48.70	48.89	48.35	48.83	31,807	+0.36(+0.74%)
Dec 21, 2012	47.84	48.55	47.61	48.47	141,159	+0.87(+1.83%)
Dec 20, 2012	46.72	47.74	46.72	47.60	86,536	+0.82(+1.75%)
Dec 19, 2012	46.40	47.03	46.15	46.78	94,752	+0.44(+0.95%)
Dec 18, 2012	46.34	46.52	45.94	46.34	279,152	+0.02(+0.04%)
Dec 17, 2012	46.10	46.51	45.99	46.32	61,561	+0.35(+0.76%)
Dec 14, 2012	45.67	46.45	45.38	45.97	74,792	+0.07(+0.15%)
Dec 13, 2012	45.64	46.19	45.64	45.90	52,602	+0.17(+0.37%)
Dec 12, 2012	46.05	46.48	45.51	45.73	203,207	-0.27(-0.59%)
Dec 11, 2012	45.99	46.24	45.11	46.00	99,539	+0.00(+0.00%)
Dec 10, 2012	45.28	46.25	45.01	46.00	72,372	+0.79(+1.75%)
Dec 07, 2012	45.40	45.40	44.59	45.21	29,581	+0.13(+0.29%)
Dec 06, 2012	44.83	45.47	44.42	45.08	68,845	+0.42(+0.94%)
Dec 05, 2012	45.05	45.15	44.32	44.66	42,487	-0.25(-0.56%)
Dec 04, 2012	44.69	45.05	44.15	44.91	64,966	+0.48(+1.08%)
Nov 30, 2012	44.40	44.60	43.89	44.43	204,479	+0.18(+0.41%)
Nov 29, 2012	42.98	44.40	42.50	44.25	59,482	+1.58(+3.70%)
Nov 28, 2012	42.30	42.84	41.72	42.67	51,115	+0.20(+0.47%)
Nov 27, 2012	42.43	43.00	42.26	42.47	52,089	-0.08(-0.19%)
Nov 26, 2012	41.98	42.59	41.91	42.55	49,682	+0.42(+1.00%)
Nov 23, 2012	42.15	42.51	42.05	42.13	14,382	+0.00(+0.00%)
Nov 21, 2012	41.77	42.18	41.53	42.13	19,142	+0.35(+0.84%)
Nov 20, 2012	42.16	42.16	41.40	41.78	46,827	-0.34(-0.81%)
Nov 19, 2012	41.36	42.12	41.36	42.12	36,476	+1.31(+3.21%)
Nov 16, 2012	40.10	40.93	39.23	40.81	60,619	+0.52(+1.29%)
Nov 15, 2012	40.57	40.93	40.13	40.29	50,536	-0.21(-0.52%)
Nov 14, 2012	41.01	41.01	40.00	40.50	68,201	-0.38(-0.93%)
Nov 13, 2012	41.29	41.49	40.68	40.88	57,530	-0.71(-1.71%)
Nov 12, 2012	41.33	41.87	41.00	41.59	43,068	+0.09(+0.22%)
Nov 09, 2012	41.18	41.75	40.92	41.50	124,199	+0.25(+0.61%)
Nov 08, 2012	42.01	42.20	41.13	41.25	91,377	-0.69(-1.65%)
Nov 07, 2012	42.97	43.38	41.75	41.94	129,027	-1.82(-4.16%)
Nov 06, 2012	41.98	43.99	41.90	43.76	252,813	+1.86(+4.44%)
Nov 05, 2012	40.25	42.21	40.00	41.90	144,127	+2.67(+6.81%)
Nov 02, 2012	40.19	40.19	39.02	39.23	31,960	-0.81(-2.02%)