Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	38.75	39.35	37.09	37.09	145,301	-1.62(-4.18%)
Feb 28, 2012	39.26	39.31	38.45	38.71	44,491	-0.58(-1.48%)
Feb 27, 2012	39.03	39.43	38.26	39.29	53,945	-0.12(-0.30%)
Feb 24, 2012	39.55	39.56	39.27	39.41	44,271	-0.04(-0.10%)
Feb 23, 2012	39.51	39.74	39.02	39.45	125,470	+0.10(+0.25%)
Feb 22, 2012	39.73	40.03	39.21	39.35	126,091	-0.44(-1.11%)
Feb 21, 2012	40.67	41.12	38.75	39.79	214,699	-0.61(-1.51%)
Feb 17, 2012	41.04	41.24	39.79	40.40	271,379	-1.48(-3.53%)
Feb 16, 2012	40.71	42.29	40.71	41.88	64,552	+1.27(+3.13%)
Feb 15, 2012	40.41	41.20	40.11	40.61	54,588	-0.15(-0.37%)
Feb 14, 2012	41.08	41.10	40.12	40.76	47,695	-0.55(-1.33%)
Feb 13, 2012	41.14	41.38	40.79	41.31	45,044	+0.79(+1.95%)
Feb 10, 2012	40.71	40.92	40.33	40.52	44,199	-0.75(-1.82%)
Feb 09, 2012	41.67	41.79	41.21	41.27	25,518	-0.26(-0.63%)
Feb 08, 2012	41.52	41.76	40.93	41.53	84,128	+0.22(+0.53%)
Feb 07, 2012	41.53	41.83	40.85	41.31	70,233	-0.41(-0.98%)
Feb 06, 2012	41.02	41.99	40.74	41.72	95,993	+0.36(+0.87%)
Feb 03, 2012	40.27	41.47	40.10	41.36	175,330	+1.70(+4.29%)
Feb 02, 2012	39.69	40.01	39.61	39.66	55,784	-0.05(-0.13%)
Feb 01, 2012	38.79	40.06	38.31	39.71	115,651	+1.28(+3.33%)
Jan 31, 2012	38.38	38.59	37.65	38.43	70,591	+0.42(+1.10%)
Jan 30, 2012	37.79	38.39	37.61	38.01	89,067	-0.24(-0.63%)
Jan 27, 2012	38.08	38.51	37.99	38.25	46,305	-0.03(-0.08%)
Jan 26, 2012	38.99	39.08	37.95	38.28	101,406	-0.43(-1.11%)
Jan 25, 2012	37.84	38.91	37.41	38.71	122,902	+0.71(+1.87%)
Jan 24, 2012	37.55	38.10	37.55	38.00	49,504	+0.13(+0.34%)
Jan 23, 2012	38.72	39.01	37.86	37.87	91,268	-0.93(-2.40%)
Jan 20, 2012	37.95	39.08	37.83	38.80	118,754	+0.82(+2.16%)
Jan 19, 2012	37.28	38.45	37.11	37.98	113,699	+0.83(+2.23%)
Jan 18, 2012	35.95	37.27	35.59	37.15	90,338	+1.31(+3.66%)
Jan 17, 2012	36.17	36.28	35.57	35.84	88,875	+0.06(+0.17%)
Jan 13, 2012	35.73	35.88	35.35	35.78	88,518	-0.43(-1.19%)
Jan 12, 2012	35.43	36.29	35.11	36.21	49,892	+0.94(+2.67%)
Jan 11, 2012	34.67	35.52	34.47	35.27	64,307	+0.44(+1.26%)
Jan 10, 2012	34.81	34.95	34.35	34.83	84,404	+0.49(+1.43%)
Jan 09, 2012	34.91	35.05	34.15	34.34	102,627	-0.46(-1.32%)
Jan 06, 2012	33.90	35.44	33.14	34.80	291,296	+1.14(+3.39%)
Jan 05, 2012	33.08	34.85	32.19	33.66	656,484	-2.42(-6.71%)
Jan 04, 2012	37.89	37.91	35.81	36.08	204,823	-0.78(-2.12%)
Dec 30, 2011	37.27	37.49	36.85	36.86	60,008	-0.45(-1.21%)
Dec 29, 2011	36.97	37.76	36.97	37.31	53,688	+0.50(+1.36%)
Dec 28, 2011	37.89	37.90	36.66	36.81	75,805	-1.14(-3.00%)
Dec 27, 2011	37.95	38.25	37.65	37.95	46,886	-0.28(-0.73%)
Dec 23, 2011	38.63	38.63	37.95	38.23	37,850	+0.04(+0.10%)
Dec 21, 2011	38.59	39.15	37.38	38.19	76,121	-0.20(-0.52%)
Dec 20, 2011	38.76	38.76	38.12	38.39	137,929	+0.61(+1.61%)
Dec 19, 2011	39.50	39.50	37.65	37.78	47,966	-1.52(-3.87%)
Dec 16, 2011	39.26	40.88	38.92	39.30	186,936	+0.52(+1.34%)
Dec 15, 2011	39.13	39.41	38.41	38.78	115,572	+0.18(+0.47%)
Dec 14, 2011	38.95	39.46	38.51	38.60	109,132	-0.62(-1.58%)
Dec 13, 2011	40.16	40.44	39.03	39.22	86,481	-0.48(-1.21%)
Dec 12, 2011	40.17	40.20	39.23	39.70	105,244	-1.22(-2.98%)
Dec 09, 2011	40.08	41.49	39.78	40.92	93,625	+1.06(+2.66%)
Dec 08, 2011	40.50	40.73	39.76	39.86	82,847	-1.02(-2.50%)
Dec 07, 2011	40.77	41.07	40.13	40.88	107,925	+0.11(+0.27%)
Dec 06, 2011	41.27	41.35	40.53	40.77	75,069	-0.33(-0.80%)
Dec 05, 2011	40.87	41.94	40.65	41.10	95,131	+1.22(+3.06%)
Dec 02, 2011	39.59	40.27	39.45	39.88	78,926	+1.01(+2.60%)