Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	60.90	62.51	60.79	60.96	311,197	-0.13(-0.21%)
Oct 30, 2013	58.43	61.50	58.01	61.09	541,597	+3.16(+5.45%)
Oct 29, 2013	58.06	58.55	57.47	57.93	74,251	-0.07(-0.12%)
Oct 28, 2013	57.70	58.05	57.69	58.00	143,029	+0.02(+0.03%)
Oct 25, 2013	58.20	58.28	57.91	57.98	54,395	+0.03(+0.05%)
Oct 24, 2013	57.89	58.22	57.87	57.95	111,908	+0.06(+0.10%)
Oct 23, 2013	58.07	58.46	57.62	57.89	89,023	-0.58(-0.99%)
Oct 22, 2013	58.42	58.80	57.56	58.47	78,336	+0.15(+0.26%)
Oct 21, 2013	58.40	58.98	58.00	58.32	78,611	-0.11(-0.19%)
Oct 18, 2013	58.75	58.88	58.10	58.43	248,788	+0.33(+0.57%)
Oct 17, 2013	57.78	58.27	57.59	58.10	191,157	+0.17(+0.29%)
Oct 16, 2013	58.52	58.58	57.49	57.93	68,341	-0.13(-0.22%)
Oct 15, 2013	58.47	58.80	57.81	58.06	106,947	-0.43(-0.74%)
Oct 14, 2013	58.31	58.82	58.30	58.49	69,060	+0.00(+0.00%)
Oct 11, 2013	58.22	58.74	57.68	58.49	56,737	-0.01(-0.02%)
Oct 10, 2013	58.15	58.76	57.80	58.50	43,307	+1.17(+2.04%)
Oct 09, 2013	57.04	57.66	56.47	57.33	34,395	+0.37(+0.65%)
Oct 08, 2013	58.21	58.24	56.79	56.96	88,348	-0.91(-1.57%)
Oct 07, 2013	57.77	58.22	57.69	57.87	55,758	-0.48(-0.82%)
Oct 04, 2013	58.20	58.89	57.88	58.35	47,632	+0.03(+0.05%)
Oct 03, 2013	58.74	58.80	57.46	58.32	82,090	-0.73(-1.24%)
Oct 02, 2013	59.21	59.86	58.93	59.05	59,681	-0.45(-0.76%)
Oct 01, 2013	59.52	60.78	59.41	59.50	164,153	+0.02(+0.03%)
Sep 30, 2013	59.11	60.06	59.11	59.48	110,883	-0.51(-0.85%)
Sep 27, 2013	59.50	60.30	59.50	59.99	94,363	-0.01(-0.02%)
Sep 26, 2013	59.95	60.37	59.73	60.00	141,577	+0.00(+0.00%)
Sep 25, 2013	60.35	60.75	59.73	60.00	53,080	-0.41(-0.68%)
Sep 24, 2013	60.09	60.90	58.91	60.41	91,126	+0.32(+0.53%)
Sep 23, 2013	60.22	60.50	59.53	60.09	81,586	-0.39(-0.64%)
Sep 20, 2013	60.68	60.90	60.01	60.48	131,417	+0.08(+0.13%)
Sep 19, 2013	60.40	60.60	59.93	60.40	55,841	+0.11(+0.18%)
Sep 18, 2013	60.00	60.60	59.66	60.29	96,816	+0.29(+0.48%)
Sep 17, 2013	59.80	60.09	59.58	60.00	50,318	+0.10(+0.17%)
Sep 16, 2013	60.05	60.19	59.52	59.90	67,572	-0.03(-0.05%)
Sep 13, 2013	59.96	60.05	59.00	59.93	64,658	+0.34(+0.57%)
Sep 12, 2013	59.85	59.99	59.20	59.59	37,426	-0.33(-0.55%)
Sep 11, 2013	59.83	60.13	59.72	59.92	50,045	-0.17(-0.28%)
Sep 10, 2013	58.50	60.17	58.49	60.09	108,750	+1.69(+2.89%)
Sep 09, 2013	58.00	58.50	57.77	58.40	54,700	+0.63(+1.09%)
Sep 06, 2013	58.25	58.62	56.96	57.77	48,006	-0.22(-0.38%)
Sep 05, 2013	57.31	58.09	57.00	57.99	151,037	+0.58(+1.01%)
Sep 04, 2013	55.69	57.46	55.48	57.41	68,105	+1.71(+3.07%)
Sep 03, 2013	56.41	56.65	55.40	55.70	41,194	+0.23(+0.41%)
Aug 30, 2013	56.32	56.32	55.31	55.47	69,893	-0.92(-1.63%)
Aug 29, 2013	55.28	56.50	55.28	56.39	90,903	+0.80(+1.44%)
Aug 28, 2013	55.68	56.47	55.19	55.59	161,224	+0.03(+0.05%)
Aug 27, 2013	57.40	57.74	55.50	55.56	94,926	-2.27(-3.93%)
Aug 26, 2013	57.82	58.00	57.61	57.83	67,478	-0.03(-0.05%)
Aug 23, 2013	55.45	58.97	55.05	57.86	269,188	+2.49(+4.50%)
Aug 22, 2013	52.75	55.60	52.66	55.37	59,341	+2.50(+4.73%)
Aug 21, 2013	52.80	53.36	52.69	52.87	38,157	-0.30(-0.56%)
Aug 20, 2013	53.07	53.41	52.79	53.17	52,401	+0.34(+0.64%)
Aug 19, 2013	53.04	53.39	52.60	52.83	59,885	+0.05(+0.09%)
Aug 16, 2013	52.11	53.15	52.11	52.78	44,021	+0.37(+0.71%)
Aug 15, 2013	53.49	53.72	52.27	52.41	31,341	-1.78(-3.28%)
Aug 14, 2013	53.84	54.24	53.43	54.19	46,822	+0.37(+0.69%)
Aug 13, 2013	54.99	54.99	53.50	53.82	41,837	-0.93(-1.70%)
Aug 12, 2013	53.60	54.95	53.38	54.75	73,754	+0.76(+1.41%)
Aug 09, 2013	54.11	54.55	53.70	53.99	46,754	-0.41(-0.75%)
Aug 08, 2013	54.48	54.67	54.10	54.40	47,035	+0.27(+0.50%)
Aug 07, 2013	54.21	54.40	53.86	54.13	56,053	-0.40(-0.73%)
Aug 06, 2013	54.73	55.00	53.95	54.53	46,070	-0.50(-0.91%)
Aug 05, 2013	55.00	55.31	54.40	55.03	58,721	-0.18(-0.33%)
Aug 02, 2013	55.70	56.00	54.88	55.21	74,287	-0.79(-1.41%)