Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	48.98	49.08	47.94	48.48	83,202	-0.50(-1.02%)
Jul 28, 2011	49.05	49.56	48.66	48.98	69,178	-0.02(-0.04%)
Jul 27, 2011	48.92	49.22	48.54	49.00	78,552	-0.28(-0.57%)
Jul 26, 2011	49.19	49.35	48.91	49.28	66,134	+0.12(+0.24%)
Jul 25, 2011	48.62	49.44	48.55	49.16	56,018	-0.11(-0.22%)
Jul 22, 2011	49.26	49.36	49.13	49.27	27,629	+0.39(+0.80%)
Jul 21, 2011	48.68	49.15	48.13	48.88	50,615	+0.38(+0.78%)
Jul 20, 2011	48.37	48.60	47.66	48.50	66,274	+0.17(+0.35%)
Jul 19, 2011	47.48	48.36	47.01	48.33	51,584	+1.28(+2.72%)
Jul 18, 2011	47.60	47.66	46.83	47.05	51,588	-0.72(-1.51%)
Jul 15, 2011	47.39	47.85	47.39	47.77	60,031	+0.53(+1.12%)
Jul 14, 2011	47.45	47.84	47.10	47.24	68,624	-0.24(-0.51%)
Jul 13, 2011	47.18	47.93	47.10	47.48	33,949	+0.58(+1.24%)
Jul 12, 2011	47.35	47.64	46.74	46.90	50,601	-0.59(-1.24%)
Jul 11, 2011	47.31	47.79	46.92	47.49	52,803	-0.57(-1.19%)
Jul 08, 2011	47.44	48.32	47.29	48.06	63,385	-0.14(-0.29%)
Jul 07, 2011	48.37	48.99	48.04	48.20	71,802	+0.45(+0.94%)
Jul 06, 2011	47.68	47.90	47.31	47.75	50,449	+0.00(+0.00%)
Jul 05, 2011	46.15	48.01	46.15	47.75	80,260	+1.64(+3.56%)
Jul 01, 2011	46.38	46.55	45.93	46.11	134,661	-0.09(-0.19%)
Jun 30, 2011	46.11	46.33	45.80	46.20	75,540	+0.37(+0.81%)
Jun 29, 2011	45.97	46.06	45.56	45.83	24,415	+0.13(+0.28%)
Jun 28, 2011	45.33	45.79	45.20	45.70	27,240	+0.67(+1.49%)
Jun 27, 2011	45.06	45.74	44.80	45.03	52,471	+0.03(+0.07%)
Jun 24, 2011	45.73	45.77	44.81	45.00	128,592	-0.63(-1.38%)
Jun 23, 2011	44.51	45.93	44.21	45.63	43,503	+0.36(+0.80%)
Jun 22, 2011	45.67	45.94	45.25	45.27	35,253	-0.65(-1.42%)
Jun 21, 2011	45.30	46.08	45.05	45.92	32,653	+0.88(+1.95%)
Jun 20, 2011	44.75	45.12	44.68	45.04	136,195	+0.03(+0.07%)
Jun 17, 2011	45.11	45.21	44.72	45.01	100,292	+0.31(+0.69%)
Jun 16, 2011	43.92	44.87	43.82	44.70	55,578	+0.87(+1.98%)
Jun 15, 2011	43.64	44.03	43.45	43.83	50,997	-0.41(-0.93%)
Jun 14, 2011	43.02	44.90	43.02	44.24	76,820	+1.65(+3.87%)
Jun 13, 2011	43.18	43.43	42.57	42.59	61,237	-0.50(-1.16%)
Jun 10, 2011	43.70	43.70	42.56	43.09	100,564	-0.88(-2.00%)
Jun 09, 2011	44.00	44.75	43.51	43.97	46,062	+0.03(+0.07%)
Jun 08, 2011	44.51	44.62	43.77	43.94	85,840	-0.74(-1.66%)
Jun 07, 2011	44.98	45.20	44.61	44.68	35,311	+0.15(+0.34%)
Jun 06, 2011	45.01	45.13	44.48	44.53	68,675	-0.61(-1.35%)
Jun 03, 2011	45.04	45.34	44.95	45.14	71,263	+0.14(+0.31%)
May 24, 2011	45.63	45.74	44.87	45.00	67,250	-0.34(-0.75%)
May 23, 2011	45.61	45.70	45.33	45.34	40,508	-1.09(-2.35%)
May 20, 2011	46.70	46.70	46.30	46.43	111,180	-0.58(-1.23%)
May 19, 2011	47.73	47.73	46.85	47.01	56,550	-0.48(-1.01%)
May 18, 2011	46.12	47.75	45.91	47.49	86,259	+1.64(+3.58%)
May 17, 2011	46.41	46.41	45.44	45.85	70,381	-0.92(-1.97%)
May 16, 2011	47.08	47.60	46.69	46.77	95,969	-0.77(-1.62%)
May 13, 2011	47.88	47.98	47.40	47.54	88,008	-0.35(-0.73%)
May 12, 2011	46.69	47.98	46.64	47.89	165,996	+1.10(+2.35%)
May 11, 2011	46.79	46.96	46.50	46.79	88,641	-0.29(-0.62%)
May 10, 2011	46.22	47.18	46.19	47.08	91,068	+0.86(+1.86%)
May 09, 2011	46.15	46.37	45.68	46.22	104,539	-0.21(-0.45%)
May 06, 2011	47.64	47.64	46.31	46.43	139,116	-0.48(-1.02%)
May 05, 2011	46.32	48.00	46.15	46.91	117,775	+0.12(+0.26%)
May 04, 2011	46.70	47.44	46.51	46.79	176,602	-0.01(-0.02%)
May 03, 2011	42.91	47.18	42.91	46.80	293,393	+4.43(+10.46%)