Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	29.52	30.63	28.92	30.10	158,865	+0.58(+1.96%)
Oct 30, 2008	27.11	29.58	26.64	29.52	169,446	+3.06(+11.56%)
Oct 29, 2008	26.10	27.67	25.52	26.46	80,587	+0.30(+1.15%)
Oct 28, 2008	25.32	26.29	23.95	26.16	106,446	+1.60(+6.51%)
Oct 27, 2008	26.02	26.90	24.55	24.56	63,369	-1.64(-6.26%)
Oct 24, 2008	25.73	26.80	25.60	26.20	122,738	-1.08(-3.96%)
Oct 23, 2008	28.50	28.53	25.34	27.28	112,676	-1.05(-3.71%)
Oct 22, 2008	29.74	30.21	27.70	28.33	75,639	-2.07(-6.81%)
Oct 21, 2008	30.87	31.70	30.27	30.40	97,748	-0.85(-2.72%)
Oct 20, 2008	30.48	31.57	30.13	31.25	88,209	+0.98(+3.24%)
Oct 17, 2008	30.38	32.07	29.22	30.27	98,728	-1.19(-3.78%)
Oct 16, 2008	29.34	31.57	27.48	31.46	140,223	+2.36(+8.11%)
Oct 15, 2008	32.54	32.54	29.10	29.10	106,556	-3.23(-9.99%)
Oct 14, 2008	34.50	34.50	31.20	32.33	64,198	-1.51(-4.46%)
Oct 13, 2008	31.99	33.84	31.27	33.84	112,020	+3.20(+10.44%)
Oct 10, 2008	27.43	31.03	26.72	30.64	168,890	+1.95(+6.80%)
Oct 09, 2008	31.49	31.95	28.65	28.69	96,902	-2.32(-7.48%)
Oct 08, 2008	31.22	32.67	30.62	31.01	122,969	-1.02(-3.18%)
Oct 07, 2008	34.54	35.06	31.65	32.03	73,027	-1.94(-5.71%)
Oct 06, 2008	33.72	34.27	32.02	33.97	102,554	-0.15(-0.44%)
Oct 03, 2008	35.26	36.67	34.12	34.12	0	-1.13(-3.21%)
Oct 02, 2008	36.63	36.63	35.05	35.25	94,258	-1.63(-4.42%)
Oct 01, 2008	36.82	37.53	36.51	36.88	96,988	-0.10(-0.27%)
Sep 30, 2008	37.42	37.78	36.59	36.98	140,862	-0.11(-0.30%)
Sep 29, 2008	37.08	38.10	36.40	37.09	125,970	-0.90(-2.37%)
Sep 26, 2008	37.74	38.82	37.45	37.99	0	-0.47(-1.22%)
Sep 25, 2008	38.17	39.25	37.68	38.46	64,259	+0.51(+1.34%)
Sep 24, 2008	39.57	39.63	37.95	37.95	69,334	-1.49(-3.78%)
Sep 23, 2008	39.68	40.35	39.35	39.44	58,171	-0.14(-0.35%)
Sep 22, 2008	41.70	41.82	39.48	39.58	102,083	-2.32(-5.54%)
Sep 19, 2008	41.26	42.99	40.80	41.90	0	+3.20(+8.27%)
Sep 18, 2008	37.59	39.25	36.25	38.70	151,860	+1.60(+4.31%)
Sep 17, 2008	37.53	38.30	36.74	37.10	93,216	-0.95(-2.50%)
Sep 16, 2008	37.00	38.33	36.63	38.05	99,195	+0.75(+2.01%)
Sep 15, 2008	37.82	38.98	37.17	37.30	68,063	-1.27(-3.29%)
Sep 12, 2008	37.69	38.77	37.56	38.57	53,727	+0.78(+2.06%)
Sep 11, 2008	37.17	38.18	37.17	37.79	85,555	+0.33(+0.88%)
Sep 10, 2008	36.91	37.86	36.63	37.46	98,334	+0.81(+2.21%)
Sep 09, 2008	38.21	38.95	36.65	36.65	133,011	-1.56(-4.08%)
Sep 08, 2008	39.16	39.26	37.65	38.21	115,603	-0.04(-0.10%)
Sep 05, 2008	38.10	38.34	37.49	38.25	0	-0.02(-0.05%)
Sep 04, 2008	39.12	39.29	38.06	38.27	74,902	-1.15(-2.92%)
Sep 03, 2008	39.04	39.93	38.93	39.42	167,847	+0.47(+1.21%)
Sep 02, 2008	40.97	41.04	38.59	38.95	119,807	-1.06(-2.65%)
Aug 29, 2008	40.74	41.02	39.71	40.01	0	-0.83(-2.03%)
Aug 28, 2008	40.71	41.13	40.58	40.84	130,772	+0.35(+0.86%)
Aug 27, 2008	40.46	41.36	40.12	40.49	155,523	+0.03(+0.07%)
Aug 26, 2008	40.68	41.13	40.09	40.46	62,627	-0.08(-0.20%)
Aug 25, 2008	42.35	42.35	40.31	40.54	84,662	-1.87(-4.41%)
Aug 22, 2008	41.88	42.65	41.61	42.41	0	+0.80(+1.92%)
Aug 21, 2008	42.48	42.53	41.27	41.61	68,398	-1.29(-3.01%)
Aug 20, 2008	42.56	43.65	42.22	42.90	56,437	+0.30(+0.70%)
Aug 19, 2008	42.82	43.07	42.14	42.60	59,636	-0.36(-0.84%)
Aug 18, 2008	43.14	43.78	42.21	42.96	71,293	-0.04(-0.09%)
Aug 15, 2008	44.28	44.50	42.09	43.00	0	-1.02(-2.32%)
Aug 14, 2008	43.47	44.18	42.66	44.02	103,392	+0.22(+0.50%)
Aug 13, 2008	43.56	44.22	42.88	43.80	132,020	+0.19(+0.44%)
Aug 12, 2008	43.50	43.78	42.52	43.61	78,273	+0.02(+0.05%)
Aug 11, 2008	42.65	44.34	42.04	43.59	157,015	+0.85(+1.99%)
Aug 08, 2008	40.87	42.87	40.25	42.74	107,595	+1.87(+4.58%)
Aug 07, 2008	41.44	41.80	40.59	40.87	89,800	-0.88(-2.11%)
Aug 06, 2008	41.77	41.94	41.29	41.75	87,684	-0.05(-0.12%)
Aug 05, 2008	41.83	42.17	41.09	41.80	107,548	+0.87(+2.13%)
Aug 04, 2008	41.25	41.49	40.16	40.93	96,406	-0.83(-1.99%)