Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.98	19.32	17.75	18.88	355,121	+0.21(+1.12%)
Mar 30, 2009	19.55	19.55	18.16	18.67	158,891	-1.89(-9.19%)
Mar 26, 2009	19.64	20.62	19.26	20.56	103,490	+0.92(+4.68%)
Mar 25, 2009	18.66	20.18	18.43	19.64	158,564	+1.08(+5.82%)
Mar 24, 2009	19.73	19.97	18.45	18.56	140,104	-1.49(-7.43%)
Mar 23, 2009	18.82	20.05	18.82	20.05	140,808	+2.42(+13.73%)
Mar 20, 2009	18.84	19.02	17.57	17.63	157,016	-1.06(-5.67%)
Mar 19, 2009	19.02	19.26	18.31	18.69	126,140	-0.19(-1.01%)
Mar 18, 2009	18.08	19.34	17.65	18.88	159,252	+0.76(+4.19%)
Mar 17, 2009	16.69	18.12	16.42	18.12	239,806	+1.36(+8.11%)
Mar 16, 2009	16.78	17.30	16.60	16.76	159,276	+0.08(+0.48%)
Mar 13, 2009	16.80	16.99	16.37	16.68	0	-0.26(-1.53%)
Mar 12, 2009	15.52	17.05	15.36	16.94	249,304	+1.33(+8.52%)
Mar 11, 2009	15.36	15.99	15.07	15.61	152,394	+0.32(+2.09%)
Mar 10, 2009	15.21	15.49	14.85	15.29	208,085	+0.56(+3.80%)
Mar 09, 2009	15.93	15.93	14.60	14.73	180,281	-1.31(-8.17%)
Mar 06, 2009	15.77	16.21	15.15	16.04	0	+0.19(+1.20%)
Mar 05, 2009	16.23	16.72	15.51	15.85	177,789	-0.77(-4.63%)
Mar 04, 2009	16.82	17.34	16.17	16.62	414,867	-0.62(-3.60%)
Mar 02, 2009	17.88	18.19	17.13	17.24	210,534	-1.01(-5.53%)
Feb 27, 2009	19.05	19.18	17.78	18.25	0	-1.28(-6.55%)
Feb 26, 2009	19.21	20.01	18.83	19.53	195,341	+0.57(+3.01%)
Feb 25, 2009	19.59	19.82	18.45	18.96	129,583	-0.78(-3.95%)
Feb 24, 2009	19.91	20.15	19.34	19.74	316,631	+0.10(+0.51%)
Feb 23, 2009	21.60	21.60	19.35	19.64	155,896	-1.48(-7.01%)
Feb 20, 2009	19.98	21.78	19.98	21.12	0	+0.69(+3.38%)
Feb 19, 2009	21.75	21.75	20.15	20.43	134,658	-1.09(-5.07%)
Feb 18, 2009	22.63	23.07	21.38	21.52	100,061	-0.97(-4.31%)
Feb 17, 2009	22.69	23.21	21.93	22.49	123,483	-1.29(-5.42%)
Feb 13, 2009	24.25	24.71	23.58	23.78	58,251	-0.37(-1.53%)
Feb 12, 2009	23.87	24.26	23.14	24.15	109,874	+0.29(+1.22%)
Feb 11, 2009	23.62	24.26	23.35	23.86	105,071	+0.42(+1.79%)
Feb 10, 2009	23.62	24.10	23.19	23.44	306,762	-0.23(-0.97%)
Feb 09, 2009	23.93	24.31	23.25	23.67	149,486	-0.37(-1.54%)
Feb 06, 2009	23.81	24.46	23.81	24.04	176,749	+0.22(+0.92%)
Feb 05, 2009	24.05	24.51	23.52	23.82	241,313	-0.49(-2.02%)
Feb 04, 2009	25.41	26.43	24.26	24.31	188,824	-1.19(-4.67%)
Feb 03, 2009	25.44	26.10	24.67	25.50	104,179	+0.22(+0.87%)
Feb 02, 2009	24.32	25.65	24.20	25.28	81,693	+0.78(+3.18%)
Jan 30, 2009	25.09	25.30	24.32	24.50	0	-0.32(-1.29%)
Jan 29, 2009	25.16	25.43	24.37	24.82	119,088	-0.81(-3.16%)
Jan 28, 2009	24.64	25.96	24.55	25.63	83,599	+1.37(+5.65%)
Jan 27, 2009	23.16	24.47	23.16	24.26	78,939	+1.12(+4.84%)
Jan 26, 2009	23.19	24.35	22.85	23.14	66,672	-0.11(-0.47%)
Jan 23, 2009	22.36	23.99	22.18	23.25	94,492	+0.39(+1.71%)
Jan 22, 2009	22.60	23.58	22.52	22.86	130,697	-0.08(-0.35%)
Jan 21, 2009	21.56	23.19	21.45	22.94	161,478	+1.65(+7.75%)
Jan 20, 2009	22.22	22.37	21.19	21.29	127,350	-1.21(-5.38%)
Jan 16, 2009	22.79	22.79	21.29	22.50	0	+0.10(+0.45%)
Jan 15, 2009	21.90	22.54	21.30	22.40	144,623	+0.53(+2.42%)
Jan 14, 2009	22.02	22.25	21.53	21.87	139,752	-0.36(-1.62%)
Jan 13, 2009	22.57	23.58	21.79	22.23	430,401	-0.48(-2.11%)
Jan 12, 2009	23.71	23.71	22.45	22.71	153,334	-0.50(-2.15%)
Jan 09, 2009	25.42	25.42	23.04	23.21	161,890	-2.14(-8.44%)
Jan 08, 2009	26.04	26.12	24.91	25.35	189,818	-0.92(-3.50%)
Jan 07, 2009	27.82	27.82	25.68	26.27	83,095	-1.82(-6.48%)
Jan 06, 2009	27.61	28.36	27.61	28.09	69,375	+0.23(+0.83%)
Jan 05, 2009	28.37	28.37	26.75	27.86	60,563	-0.40(-1.42%)
Jan 02, 2009	27.80	28.50	27.33	28.26	0	+0.49(+1.76%)