Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	39.03	39.03	38.73	38.75	39,882	+0.09(+0.23%)
Mar 29, 2012	38.44	39.09	38.35	38.66	83,890	-0.19(-0.49%)
Mar 28, 2012	38.37	38.86	38.20	38.85	57,465	+0.60(+1.57%)
Mar 27, 2012	38.57	38.81	38.22	38.25	70,571	-0.40(-1.03%)
Mar 26, 2012	38.23	38.86	38.07	38.65	131,240	+0.71(+1.87%)
Mar 23, 2012	38.14	38.14	37.62	37.94	72,156	-0.11(-0.29%)
Mar 22, 2012	38.22	38.26	37.49	38.05	33,851	-0.77(-1.98%)
Mar 21, 2012	38.88	39.16	38.49	38.82	39,273	+0.09(+0.23%)
Mar 20, 2012	39.12	39.36	38.54	38.73	41,420	-0.83(-2.10%)
Mar 19, 2012	38.93	40.00	38.71	39.56	77,287	+0.60(+1.54%)
Mar 16, 2012	39.26	39.37	38.85	38.96	81,928	-0.22(-0.56%)
Mar 15, 2012	38.98	39.27	38.58	39.18	60,685	+0.21(+0.54%)
Mar 14, 2012	38.68	39.22	38.47	38.97	106,413	+0.10(+0.26%)
Mar 13, 2012	38.57	38.90	38.38	38.87	76,924	+0.77(+2.02%)
Mar 12, 2012	37.50	38.14	37.38	38.10	56,245	+0.67(+1.79%)
Mar 09, 2012	36.48	37.59	36.43	37.43	99,995	+0.87(+2.38%)
Mar 08, 2012	35.97	37.00	35.97	36.56	88,582	+0.92(+2.58%)
Mar 07, 2012	35.19	35.73	34.92	35.64	48,113	+0.62(+1.77%)
Mar 06, 2012	35.42	35.87	34.70	35.02	89,883	-0.89(-2.48%)
Mar 05, 2012	36.50	36.56	35.80	35.91	67,733	-0.59(-1.62%)
Mar 02, 2012	37.41	37.55	36.47	36.50	83,049	-0.85(-2.28%)
Mar 01, 2012	37.36	37.75	37.15	37.35	70,152	+0.26(+0.70%)
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%)