Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	44.50	45.12	44.38	45.06	38,136	+0.58(+1.30%)
Mar 30, 2011	44.48	44.48	44.48	44.48	57,071	-0.49(-1.09%)
Mar 29, 2011	44.38	45.05	44.15	44.97	37,921	+0.53(+1.19%)
Mar 28, 2011	45.16	45.21	44.34	44.44	19,787	-0.54(-1.20%)
Mar 25, 2011	45.70	45.77	44.85	44.98	79,323	-0.46(-1.01%)
Mar 24, 2011	45.38	45.78	44.51	45.44	38,928	+0.35(+0.78%)
Mar 23, 2011	44.39	45.45	43.88	45.09	34,770	+0.53(+1.19%)
Mar 22, 2011	45.70	45.70	44.56	44.56	25,666	-1.14(-2.49%)
Mar 21, 2011	45.84	45.85	45.52	45.70	66,587	+1.66(+3.77%)
Mar 18, 2011	43.91	44.32	43.62	44.04	76,289	+0.54(+1.24%)
Mar 17, 2011	44.15	44.15	43.48	43.50	54,496	+0.01(+0.02%)
Mar 16, 2011	45.16	45.16	43.43	43.49	126,651	-1.75(-3.87%)
Mar 15, 2011	45.00	45.57	44.96	45.24	82,986	-0.70(-1.52%)
Mar 14, 2011	45.46	46.02	44.94	45.94	65,892	+0.04(+0.09%)
Mar 11, 2011	45.07	46.43	45.03	45.90	99,131	+0.57(+1.26%)
Mar 10, 2011	44.55	46.14	44.30	45.33	185,683	+0.03(+0.07%)
Mar 09, 2011	45.20	45.43	44.59	45.30	83,215	+0.01(+0.02%)
Mar 08, 2011	44.40	45.80	43.80	45.29	49,708	+0.85(+1.91%)
Mar 07, 2011	46.24	46.49	43.86	44.44	66,641	-1.73(-3.75%)
Mar 04, 2011	46.87	47.03	45.21	46.17	58,667	-0.61(-1.30%)
Mar 03, 2011	46.40	47.50	46.16	46.78	127,767	+0.92(+2.01%)
Mar 02, 2011	45.48	46.50	44.97	45.86	66,667	+0.24(+0.53%)
Mar 01, 2011	47.17	47.31	45.29	45.62	67,619	-1.54(-3.27%)
Feb 28, 2011	47.61	47.99	46.47	47.16	67,771	-0.12(-0.25%)
Feb 25, 2011	45.86	47.35	45.46	47.28	80,805	+1.74(+3.82%)
Feb 24, 2011	45.63	46.22	44.79	45.54	91,699	+0.01(+0.02%)
Feb 23, 2011	46.24	46.48	45.44	45.53	162,483	-0.80(-1.73%)
Feb 22, 2011	46.45	47.38	46.11	46.33	137,949	-0.57(-1.22%)
Feb 18, 2011	44.40	47.84	44.40	46.90	475,149	+3.82(+8.87%)
Feb 17, 2011	42.37	43.28	42.04	43.08	217,329	+0.73(+1.72%)
Feb 16, 2011	43.44	43.69	42.25	42.35	164,641	-1.01(-2.33%)
Feb 15, 2011	44.27	44.91	43.24	43.36	138,019	-1.04(-2.34%)
Feb 14, 2011	45.16	45.61	43.96	44.40	130,578	-0.70(-1.55%)
Feb 11, 2011	44.79	45.57	44.79	45.10	60,760	-0.06(-0.13%)
Feb 10, 2011	44.31	45.22	44.25	45.16	65,085	+0.54(+1.21%)
Feb 09, 2011	44.84	45.11	44.00	44.62	38,736	-0.55(-1.22%)
Feb 08, 2011	44.90	45.37	44.60	45.17	30,732	+0.31(+0.69%)
Feb 07, 2011	44.29	45.31	44.04	44.86	78,144	+0.55(+1.24%)
Feb 04, 2011	44.34	44.48	43.79	44.31	34,705	-0.16(-0.36%)
Feb 03, 2011	44.58	44.60	43.61	44.47	37,028	-0.04(-0.09%)
Feb 02, 2011	43.91	44.78	43.91	44.51	37,818	+0.38(+0.86%)
Feb 01, 2011	43.07	44.27	42.90	44.13	58,741	+1.35(+3.16%)
Jan 31, 2011	42.57	42.98	41.74	42.78	110,534	+0.47(+1.11%)
Jan 28, 2011	42.86	42.86	41.80	42.31	88,541	-0.57(-1.33%)
Jan 27, 2011	43.14	43.28	42.18	42.88	39,163	-0.26(-0.60%)
Jan 26, 2011	42.10	44.00	41.99	43.14	100,197	+1.13(+2.69%)
Jan 25, 2011	40.77	42.05	40.57	42.01	55,053	+0.97(+2.36%)
Jan 24, 2011	40.34	41.16	40.19	41.04	37,159	+0.61(+1.51%)
Jan 21, 2011	41.09	41.09	40.34	40.43	107,350	-0.13(-0.32%)
Jan 20, 2011	41.07	41.37	40.23	40.56	100,362	-0.93(-2.24%)
Jan 19, 2011	42.10	42.31	41.08	41.49	86,912	-0.75(-1.78%)
Jan 18, 2011	41.72	42.38	41.59	42.24	71,634	+0.19(+0.45%)
Jan 14, 2011	41.90	42.34	41.42	42.05	193,997	+0.16(+0.38%)
Jan 13, 2011	41.60	41.89	41.27	41.89	88,935	+0.33(+0.79%)
Jan 12, 2011	41.36	42.22	41.13	41.56	117,492	+0.68(+1.66%)
Jan 11, 2011	41.31	41.45	40.73	40.88	51,772	-0.27(-0.66%)
Jan 10, 2011	41.17	41.35	40.28	41.15	78,499	-0.02(-0.05%)
Jan 07, 2011	40.78	41.30	40.22	41.17	80,435	+0.54(+1.33%)
Jan 06, 2011	40.81	41.46	40.47	40.63	84,242	-0.21(-0.51%)
Jan 05, 2011	40.01	41.00	39.95	40.84	94,852	+0.86(+2.15%)
Jan 04, 2011	40.09	40.37	38.91	39.98	104,587	-0.02(-0.05%)