Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.05	19.18	17.78	18.25	0	-1.28(-6.55%)
Feb 26, 2009	19.21	20.01	18.83	19.53	195,341	+0.57(+3.01%)
Feb 25, 2009	19.59	19.82	18.45	18.96	129,583	-0.78(-3.95%)
Feb 24, 2009	19.91	20.15	19.34	19.74	316,631	+0.10(+0.51%)
Feb 23, 2009	21.60	21.60	19.35	19.64	155,896	-1.48(-7.01%)
Feb 20, 2009	19.98	21.78	19.98	21.12	0	+0.69(+3.38%)
Feb 19, 2009	21.75	21.75	20.15	20.43	134,658	-1.09(-5.07%)
Feb 18, 2009	22.63	23.07	21.38	21.52	100,061	-0.97(-4.31%)
Feb 17, 2009	22.69	23.21	21.93	22.49	123,483	-1.29(-5.42%)
Feb 13, 2009	24.25	24.71	23.58	23.78	58,251	-0.37(-1.53%)
Feb 12, 2009	23.87	24.26	23.14	24.15	109,874	+0.29(+1.22%)
Feb 11, 2009	23.62	24.26	23.35	23.86	105,071	+0.42(+1.79%)
Feb 10, 2009	23.62	24.10	23.19	23.44	306,762	-0.23(-0.97%)
Feb 09, 2009	23.93	24.31	23.25	23.67	149,486	-0.37(-1.54%)
Feb 06, 2009	23.81	24.46	23.81	24.04	176,749	+0.22(+0.92%)
Feb 05, 2009	24.05	24.51	23.52	23.82	241,313	-0.49(-2.02%)
Feb 04, 2009	25.41	26.43	24.26	24.31	188,824	-1.19(-4.67%)
Feb 03, 2009	25.44	26.10	24.67	25.50	104,179	+0.22(+0.87%)
Feb 02, 2009	24.32	25.65	24.20	25.28	81,693	+0.78(+3.18%)
Jan 30, 2009	25.09	25.30	24.32	24.50	0	-0.32(-1.29%)
Jan 29, 2009	25.16	25.43	24.37	24.82	119,088	-0.81(-3.16%)
Jan 28, 2009	24.64	25.96	24.55	25.63	83,599	+1.37(+5.65%)
Jan 27, 2009	23.16	24.47	23.16	24.26	78,939	+1.12(+4.84%)
Jan 26, 2009	23.19	24.35	22.85	23.14	66,672	-0.11(-0.47%)
Jan 23, 2009	22.36	23.99	22.18	23.25	94,492	+0.39(+1.71%)
Jan 22, 2009	22.60	23.58	22.52	22.86	130,697	-0.08(-0.35%)
Jan 21, 2009	21.56	23.19	21.45	22.94	161,478	+1.65(+7.75%)
Jan 20, 2009	22.22	22.37	21.19	21.29	127,350	-1.21(-5.38%)
Jan 16, 2009	22.79	22.79	21.29	22.50	0	+0.10(+0.45%)
Jan 15, 2009	21.90	22.54	21.30	22.40	144,623	+0.53(+2.42%)
Jan 14, 2009	22.02	22.25	21.53	21.87	139,752	-0.36(-1.62%)
Jan 13, 2009	22.57	23.58	21.79	22.23	430,401	-0.48(-2.11%)
Jan 12, 2009	23.71	23.71	22.45	22.71	153,334	-0.50(-2.15%)
Jan 09, 2009	25.42	25.42	23.04	23.21	161,890	-2.14(-8.44%)
Jan 08, 2009	26.04	26.12	24.91	25.35	189,818	-0.92(-3.50%)
Jan 07, 2009	27.82	27.82	25.68	26.27	83,095	-1.82(-6.48%)
Jan 06, 2009	27.61	28.36	27.61	28.09	69,375	+0.23(+0.83%)
Jan 05, 2009	28.37	28.37	26.75	27.86	60,563	-0.40(-1.42%)
Jan 02, 2009	27.80	28.50	27.33	28.26	0	+0.49(+1.76%)
Jan 01, 2009	27.40	28.13	26.66	27.77	0	+0.00(+0.00%)
Dec 31, 2008	27.40	28.13	26.66	27.77	92,981	+0.59(+2.17%)
Dec 30, 2008	25.59	27.18	25.59	27.18	70,064	+1.83(+7.22%)
Dec 29, 2008	26.27	26.49	25.00	25.35	40,294	-0.89(-3.39%)
Dec 26, 2008	24.44	26.32	24.44	26.24	70,132	+1.87(+7.67%)
Dec 24, 2008	24.66	25.22	24.02	24.37	58,888	-0.33(-1.34%)
Dec 23, 2008	27.02	27.23	24.64	24.70	102,963	-2.30(-8.52%)
Dec 22, 2008	28.45	28.45	25.76	27.00	62,269	-1.35(-4.76%)
Dec 19, 2008	28.50	29.51	28.04	28.35	164,524	+0.18(+0.64%)
Dec 18, 2008	28.50	29.64	27.60	28.17	58,561	-0.66(-2.29%)
Dec 17, 2008	28.38	30.07	28.24	28.83	89,282	-0.47(-1.60%)
Dec 16, 2008	28.20	29.50	27.76	29.30	139,811	+1.47(+5.28%)
Dec 15, 2008	29.67	30.33	26.88	27.83	48,382	-1.64(-5.56%)
Dec 12, 2008	27.63	29.58	26.48	29.47	53,885	+1.33(+4.73%)
Dec 11, 2008	29.86	30.52	27.40	28.14	77,437	-1.87(-6.23%)
Dec 10, 2008	29.19	30.66	29.03	30.01	99,366	+1.21(+4.20%)
Dec 09, 2008	29.13	30.70	28.57	28.80	72,715	-0.72(-2.44%)
Dec 08, 2008	28.76	29.89	28.02	29.52	135,312	+1.35(+4.79%)
Dec 05, 2008	26.10	28.22	24.60	28.17	92,307	+1.92(+7.31%)
Dec 04, 2008	27.62	28.55	25.20	26.25	120,664	-2.06(-7.28%)
Dec 03, 2008	27.25	28.47	25.47	28.31	171,304	+1.96(+7.44%)
Dec 02, 2008	23.77	26.36	23.50	26.35	124,239	+2.98(+12.75%)