Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	40.50	40.76	39.90	40.24	112,100	-0.20(-0.49%)
May 30, 2007	40.25	40.58	40.08	40.44	71,600	-0.06(-0.15%)
May 29, 2007	40.83	40.83	40.11	40.50	80,100	-0.34(-0.83%)
May 25, 2007	40.70	41.32	40.29	40.84	120,200	+0.26(+0.64%)
May 24, 2007	40.95	41.08	40.31	40.58	181,800	-0.40(-0.98%)
May 23, 2007	41.24	41.56	40.89	40.98	101,800	-0.27(-0.65%)
May 22, 2007	41.30	41.31	40.87	41.25	413,200	+0.15(+0.36%)
May 21, 2007	40.30	41.36	40.25	41.10	181,200	+0.48(+1.18%)
May 18, 2007	40.10	41.10	40.00	40.62	173,700	+0.52(+1.30%)
May 17, 2007	40.26	40.50	39.92	40.10	161,600	-0.32(-0.79%)
May 16, 2007	40.64	40.64	40.15	40.42	93,400	-0.22(-0.54%)
May 15, 2007	40.75	41.00	40.35	40.64	202,700	-0.30(-0.73%)
May 14, 2007	41.23	41.23	40.60	40.94	208,200	-0.43(-1.04%)
May 11, 2007	41.45	41.62	41.06	41.37	291,000	+0.27(+0.66%)
May 10, 2007	41.62	41.79	40.94	41.10	196,700	-0.89(-2.12%)
May 09, 2007	41.85	42.58	41.71	41.99	150,700	-0.30(-0.71%)
May 08, 2007	41.60	42.31	41.33	42.29	205,900	+0.52(+1.24%)
May 07, 2007	43.15	43.22	41.68	41.77	195,830	-1.11(-2.59%)
May 04, 2007	44.08	44.48	42.27	42.88	333,200	-1.19(-2.70%)
May 03, 2007	46.97	46.97	44.07	44.07	430,750	-4.61(-9.47%)
May 02, 2007	49.30	49.30	48.33	48.68	158,300	-0.42(-0.86%)
May 01, 2007	47.25	49.10	46.79	49.10	362,200	+3.76(+8.29%)
Apr 30, 2007	46.74	46.74	45.27	45.34	139,000	-1.43(-3.06%)
Apr 27, 2007	46.72	46.98	46.33	46.77	146,100	-0.10(-0.21%)
Apr 26, 2007	46.36	46.98	45.90	46.87	140,000	+0.60(+1.30%)
Apr 25, 2007	46.20	46.49	45.98	46.27	148,600	+0.43(+0.94%)
Apr 24, 2007	45.00	45.87	44.45	45.84	138,800	+0.96(+2.14%)
Apr 23, 2007	44.74	45.20	44.62	44.88	113,900	+0.14(+0.31%)
Apr 20, 2007	45.06	45.09	44.66	44.74	200,700	+0.05(+0.11%)
Apr 19, 2007	44.64	45.20	44.36	44.69	122,200	-0.36(-0.80%)
Apr 18, 2007	45.81	45.97	44.95	45.05	93,700	-0.93(-2.02%)
Apr 17, 2007	45.80	46.10	45.48	45.98	124,000	+0.25(+0.55%)
Apr 16, 2007	45.00	45.93	44.91	45.73	177,712	+1.03(+2.30%)
Apr 13, 2007	44.33	44.70	44.22	44.70	195,600	+0.27(+0.61%)
Apr 12, 2007	44.53	44.57	43.62	44.43	225,100	-0.23(-0.52%)
Apr 11, 2007	44.30	44.91	44.17	44.66	92,600	+0.28(+0.63%)
Apr 10, 2007	44.35	44.55	44.20	44.38	69,900	+0.03(+0.07%)
Apr 09, 2007	44.59	44.59	44.20	44.35	62,800	-0.07(-0.16%)
Apr 05, 2007	44.45	44.63	44.21	44.42	74,000	-0.03(-0.07%)
Apr 04, 2007	44.71	44.72	44.31	44.45	53,500	-0.09(-0.20%)
Apr 03, 2007	44.13	44.73	43.73	44.54	80,000	+0.67(+1.53%)
Apr 02, 2007	44.45	44.52	43.35	43.87	127,400	-0.48(-1.08%)
Mar 30, 2007	45.30	45.50	44.00	44.35	91,200	-0.84(-1.86%)
Mar 29, 2007	45.72	45.73	44.24	45.19	98,500	-0.15(-0.33%)
Mar 28, 2007	45.38	45.74	44.82	45.34	173,600	-0.23(-0.50%)
Mar 27, 2007	46.25	46.25	44.65	45.57	104,600	-0.73(-1.58%)
Mar 26, 2007	46.20	46.72	45.50	46.30	76,600	+0.04(+0.09%)
Mar 23, 2007	46.23	46.54	46.01	46.26	104,500	-0.09(-0.19%)
Mar 22, 2007	47.00	47.00	46.12	46.35	94,600	-0.55(-1.17%)
Mar 21, 2007	46.68	47.00	45.85	46.90	125,500	+0.32(+0.69%)
Mar 20, 2007	46.32	46.59	45.96	46.58	109,800	+0.01(+0.02%)
Mar 19, 2007	45.85	46.57	45.85	46.57	124,200	+0.97(+2.13%)
Mar 16, 2007	47.36	47.50	45.48	45.60	223,600	-1.75(-3.70%)
Mar 15, 2007	47.00	47.42	46.62	47.35	109,000	+0.48(+1.02%)
Mar 14, 2007	46.70	47.25	46.10	46.87	207,300	+0.04(+0.09%)
Mar 13, 2007	48.74	48.50	46.65	46.83	119,000	-1.91(-3.92%)
Mar 12, 2007	49.15	49.38	48.42	48.74	112,700	-0.40(-0.81%)
Mar 09, 2007	48.85	49.31	48.37	49.14	107,100	+0.59(+1.22%)
Mar 08, 2007	48.60	48.88	48.10	48.55	143,500	+0.44(+0.91%)
Mar 07, 2007	47.90	48.83	47.50	48.11	213,900	+0.18(+0.38%)
Mar 06, 2007	47.70	48.25	47.45	47.93	259,400	+0.64(+1.35%)
Mar 05, 2007	47.75	48.35	47.26	47.29	175,600	-0.85(-1.77%)
Mar 02, 2007	48.15	48.85	48.05	48.14	229,700	+0.25(+0.52%)