Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.02	30.55	29.35	29.97	66,042	-0.05(-0.17%)
Sep 29, 2009	30.60	30.60	30.00	30.02	20,583	-0.46(-1.51%)
Sep 28, 2009	30.42	31.18	30.13	30.48	63,374	+0.20(+0.66%)
Sep 25, 2009	28.69	30.38	28.69	30.28	109,708	+0.03(+0.10%)
Sep 24, 2009	30.50	30.72	30.01	30.25	76,351	-0.11(-0.36%)
Sep 23, 2009	30.80	30.91	30.23	30.36	106,207	-0.41(-1.33%)
Sep 22, 2009	30.34	31.10	29.98	30.77	100,488	+0.46(+1.52%)
Sep 21, 2009	29.95	30.69	29.91	30.31	47,095	-0.11(-0.36%)
Sep 18, 2009	30.77	31.23	30.34	30.42	89,137	-0.15(-0.49%)
Sep 17, 2009	30.14	31.44	30.14	30.57	148,623	+1.79(+6.22%)
Sep 16, 2009	28.89	30.68	28.44	28.78	356,657	+1.77(+6.55%)
Sep 15, 2009	27.24	27.24	26.52	27.01	97,387	-0.26(-0.95%)
Sep 14, 2009	26.62	27.39	26.59	27.27	35,490	+0.51(+1.91%)
Sep 11, 2009	26.76	27.69	26.54	26.76	60,376	-0.04(-0.15%)
Sep 10, 2009	26.85	27.31	26.36	26.80	63,043	-0.16(-0.59%)
Sep 09, 2009	25.70	27.14	25.60	26.96	99,376	+1.17(+4.54%)
Sep 08, 2009	25.43	25.89	24.94	25.79	95,691	+0.67(+2.67%)
Sep 04, 2009	24.87	25.27	24.31	25.12	65,483	+0.26(+1.05%)
Sep 03, 2009	25.11	25.36	24.11	24.86	122,697	-0.42(-1.66%)
Sep 02, 2009	24.22	25.74	24.22	25.28	80,072	+1.00(+4.12%)
Sep 01, 2009	26.28	26.33	24.12	24.28	122,158	-1.82(-6.97%)
Aug 31, 2009	26.38	26.62	25.28	26.10	149,239	-0.47(-1.77%)
Aug 28, 2009	27.11	27.25	26.29	26.57	79,699	-0.36(-1.34%)
Aug 27, 2009	27.42	27.56	26.57	26.93	75,776	-0.57(-2.07%)
Aug 26, 2009	27.55	27.69	27.14	27.50	91,097	+0.00(+0.00%)
Aug 25, 2009	27.31	27.85	26.90	27.50	114,207	+0.29(+1.07%)
Aug 24, 2009	27.47	27.80	26.77	27.21	81,141	-0.10(-0.37%)
Aug 21, 2009	26.58	27.38	26.52	27.31	184,639	+1.08(+4.12%)
Aug 20, 2009	25.76	26.25	25.34	26.23	94,351	+0.48(+1.86%)
Aug 19, 2009	25.16	26.20	25.10	25.75	73,849	+0.22(+0.86%)
Aug 18, 2009	24.98	25.67	24.68	25.53	92,412	+0.78(+3.15%)
Aug 17, 2009	24.89	25.01	24.65	24.75	114,813	-0.55(-2.17%)
Aug 14, 2009	25.76	25.76	24.69	25.30	60,233	-0.42(-1.63%)
Aug 13, 2009	26.00	26.00	24.99	25.72	66,047	-0.19(-0.73%)
Aug 12, 2009	25.11	26.20	25.03	25.91	82,287	+0.89(+3.56%)
Aug 11, 2009	25.05	25.52	24.82	25.02	64,680	-0.10(-0.40%)
Aug 10, 2009	25.00	26.00	24.94	25.12	93,635	-0.08(-0.32%)
Aug 07, 2009	24.59	26.00	24.59	25.20	88,145	+1.04(+4.30%)
Aug 06, 2009	24.97	25.14	23.87	24.16	128,703	-0.76(-3.05%)
Aug 05, 2009	24.73	25.19	24.23	24.92	107,746	+0.17(+0.69%)
Aug 04, 2009	25.34	25.34	24.24	24.75	124,992	-0.38(-1.51%)
Aug 03, 2009	25.35	25.53	24.73	25.13	97,375	+0.18(+0.72%)
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%)