Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.22	25.22	24.40	24.95	203,913	-0.31(-1.23%)
Jul 30, 2009	25.46	25.89	25.11	25.26	139,818	+0.11(+0.44%)
Jul 29, 2009	24.83	25.57	24.55	25.15	199,418	+0.00(+0.00%)
Jul 28, 2009	22.98	25.32	22.98	25.15	437,407	+2.41(+10.60%)
Jul 27, 2009	23.15	23.50	22.48	22.74	102,574	-0.27(-1.17%)
Jul 24, 2009	21.00	23.04	20.95	23.01	1,502	+1.88(+8.90%)
Jul 23, 2009	20.10	21.18	19.97	21.13	418,583	+0.92(+4.55%)
Jul 22, 2009	19.66	20.33	18.64	20.21	170,917	+0.11(+0.55%)
Jul 21, 2009	20.69	20.69	20.00	20.10	158,929	-0.41(-2.00%)
Jul 20, 2009	20.80	20.90	20.41	20.51	120,910	-0.22(-1.06%)
Jul 17, 2009	21.62	21.64	20.40	20.73	249,284	-1.54(-6.92%)
Jul 16, 2009	22.15	22.40	21.60	22.27	44,554	+0.01(+0.04%)
Jul 15, 2009	21.23	22.52	20.93	22.26	146,780	+1.40(+6.71%)
Jul 14, 2009	20.93	21.07	20.50	20.86	47,659	-0.12(-0.57%)
Jul 13, 2009	20.26	21.06	20.26	20.98	82,519	+0.66(+3.25%)
Jul 10, 2009	19.87	20.43	19.87	20.32	83,622	+0.12(+0.59%)
Jul 09, 2009	20.28	20.44	19.97	20.20	116,069	+0.19(+0.95%)
Jul 08, 2009	20.21	20.51	19.59	20.01	89,450	-0.16(-0.79%)
Jul 07, 2009	20.46	20.59	20.05	20.17	95,787	-0.22(-1.08%)
Jul 06, 2009	20.47	20.49	19.96	20.39	139,489	-0.11(-0.54%)
Jul 02, 2009	21.10	21.24	20.50	20.50	239,743	-1.06(-4.92%)
Jul 01, 2009	20.43	21.64	20.43	21.56	419,700	+1.33(+6.57%)
Jun 30, 2009	19.49	20.29	19.40	20.23	185,246	+0.90(+4.66%)
Jun 29, 2009	18.65	19.80	18.41	19.33	124,574	+0.71(+3.81%)
Jun 26, 2009	19.17	19.17	18.62	18.62	306,053	-0.63(-3.27%)
Jun 25, 2009	19.03	19.29	18.80	19.25	161,597	-0.13(-0.67%)
Jun 24, 2009	19.05	20.00	18.80	19.38	201,343	+0.63(+3.36%)
Jun 23, 2009	19.08	19.29	18.27	18.75	159,598	-0.23(-1.21%)
Jun 22, 2009	19.32	19.50	18.96	18.98	208,067	-0.44(-2.27%)
Jun 19, 2009	19.57	19.63	19.19	19.42	174,892	+0.22(+1.15%)
Jun 18, 2009	19.25	19.32	18.89	19.20	174,872	-0.17(-0.88%)
Jun 17, 2009	19.76	19.90	19.31	19.37	208,196	-0.44(-2.22%)
Jun 16, 2009	20.49	20.75	19.56	19.81	177,515	-0.80(-3.88%)
Jun 15, 2009	20.96	20.96	20.28	20.61	131,407	-0.63(-2.97%)
Jun 12, 2009	20.96	21.68	20.29	21.24	229,961	+0.00(+0.00%)
Jun 11, 2009	21.24	21.98	21.15	21.24	161,246	+0.18(+0.85%)
Jun 10, 2009	21.79	22.18	20.66	21.06	198,764	-0.59(-2.73%)
Jun 09, 2009	21.81	22.22	21.55	21.65	149,551	+0.12(+0.56%)
Jun 08, 2009	21.99	22.02	21.28	21.53	240,573	-1.05(-4.65%)
Jun 05, 2009	22.54	23.03	21.22	22.58	348,609	+0.21(+0.94%)
Jun 04, 2009	19.18	22.84	19.16	22.37	656,475	+3.78(+20.33%)
Jun 03, 2009	18.34	18.60	17.92	18.59	169,739	+0.13(+0.69%)
Jun 02, 2009	18.01	18.55	17.85	18.46	197,068	+0.40(+2.23%)
Jun 01, 2009	17.46	18.10	17.30	18.06	301,943	+1.00(+5.86%)
May 29, 2009	17.00	17.30	16.66	17.06	220,898	+0.05(+0.29%)
May 28, 2009	17.38	17.49	16.72	17.01	220,482	-0.26(-1.51%)
May 27, 2009	17.58	17.78	17.26	17.27	209,091	-0.39(-2.21%)
May 26, 2009	17.27	17.94	17.04	17.66	262,370	+0.25(+1.44%)
May 22, 2009	18.34	18.34	17.27	17.41	191,751	-0.86(-4.71%)
May 21, 2009	18.26	18.45	17.64	18.27	145,992	-0.31(-1.67%)
May 20, 2009	19.33	19.64	18.43	18.58	214,166	-0.64(-3.33%)
May 19, 2009	19.46	19.80	18.84	19.22	100,609	-0.16(-0.83%)
May 18, 2009	19.12	19.63	18.80	19.38	97,835	+0.48(+2.54%)
May 15, 2009	18.74	19.17	18.26	18.90	159,431	+0.14(+0.75%)
May 14, 2009	18.84	19.68	18.36	18.76	296,164	-0.08(-0.42%)
May 13, 2009	20.50	20.51	18.70	18.84	221,213	-2.06(-9.86%)
May 12, 2009	21.41	21.81	20.05	20.90	197,385	-0.42(-1.97%)
May 11, 2009	21.67	21.67	21.01	21.32	123,454	-0.43(-1.98%)
May 08, 2009	21.90	22.46	21.10	21.75	224,174	+0.32(+1.49%)
May 07, 2009	22.32	22.32	20.92	21.43	235,130	-0.59(-2.68%)
May 06, 2009	22.86	23.27	21.77	22.02	172,133	-0.80(-3.51%)
May 05, 2009	25.03	25.64	22.62	22.82	248,624	-3.08(-11.89%)
May 04, 2009	25.62	25.91	25.26	25.90	86,376	+0.66(+2.61%)