Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	33.02	33.42	32.63	32.99	74,069	-0.50(-1.49%)
Nov 29, 2010	33.21	33.57	32.62	33.49	47,454	-0.02(-0.06%)
Nov 26, 2010	33.35	33.58	33.27	33.51	16,258	+0.06(+0.18%)
Nov 24, 2010	32.28	33.45	33.45	33.45	51,158	+1.17(+3.62%)
Nov 23, 2010	31.75	32.45	31.72	32.28	61,220	-0.01(-0.03%)
Nov 22, 2010	32.13	32.59	31.90	32.29	45,552	+0.00(+0.00%)
Nov 19, 2010	32.32	32.50	32.00	32.29	84,958	-0.02(-0.06%)
Nov 18, 2010	31.51	32.80	31.51	32.31	43,631	+1.28(+4.13%)
Nov 17, 2010	31.11	31.41	30.75	31.03	50,466	-0.07(-0.23%)
Nov 16, 2010	31.45	31.47	30.68	31.10	71,088	-0.56(-1.77%)
Nov 15, 2010	30.97	31.89	30.40	31.66	60,786	+0.77(+2.49%)
Nov 12, 2010	31.72	32.15	30.74	30.89	79,295	-1.12(-3.50%)
Nov 11, 2010	32.01	32.35	31.79	32.01	24,802	-0.47(-1.45%)
Nov 10, 2010	31.70	32.56	31.51	32.48	52,502	+0.89(+2.82%)
Nov 09, 2010	32.46	32.50	31.44	31.59	61,501	-0.87(-2.68%)
Nov 08, 2010	32.99	33.36	32.09	32.46	92,362	-0.52(-1.58%)
Nov 05, 2010	32.77	33.17	32.23	32.98	231,867	+0.33(+1.01%)
Nov 04, 2010	32.07	32.83	31.75	32.65	162,851	+0.92(+2.90%)
Nov 03, 2010	31.43	31.84	30.93	31.73	143,785	+0.24(+0.76%)
Nov 02, 2010	32.28	32.28	30.95	31.49	271,393	-2.73(-7.98%)
Nov 01, 2010	35.86	36.17	33.80	34.22	187,151	-1.38(-3.88%)
Oct 29, 2010	34.80	35.75	34.74	35.60	55,785	+0.70(+2.01%)
Oct 28, 2010	35.49	35.74	34.62	34.90	81,847	-0.25(-0.71%)
Oct 27, 2010	34.70	35.28	34.38	35.15	43,897	-0.22(-0.62%)
Oct 25, 2010	35.05	35.73	35.04	35.37	25,512	+0.53(+1.52%)
Oct 22, 2010	34.84	34.87	34.40	34.84	42,157	+0.14(+0.40%)
Oct 21, 2010	34.93	35.34	33.79	34.70	80,661	-0.07(-0.20%)
Oct 20, 2010	34.44	35.25	34.24	34.77	46,181	+0.61(+1.79%)
Oct 19, 2010	34.19	34.71	33.44	34.16	134,842	-0.53(-1.53%)
Oct 18, 2010	33.61	34.69	33.51	34.69	78,280	+1.11(+3.31%)
Oct 15, 2010	33.61	33.77	32.97	33.58	121,573	+0.48(+1.45%)
Oct 14, 2010	32.54	33.16	32.30	33.10	38,110	+0.61(+1.88%)
Oct 13, 2010	32.07	32.86	31.91	32.49	164,475	+0.54(+1.69%)
Oct 12, 2010	31.76	32.06	31.38	31.95	65,654	+0.13(+0.41%)
Oct 11, 2010	31.88	32.11	31.60	31.82	72,498	-0.18(-0.56%)
Oct 08, 2010	32.00	32.25	31.77	32.00	73,805	+0.07(+0.22%)
Oct 07, 2010	32.17	32.66	31.90	31.93	312	+0.10(+0.31%)
Oct 06, 2010	32.60	32.73	31.20	31.83	81,066	-0.82(-2.51%)
Oct 05, 2010	31.83	33.00	31.83	32.65	67,138	+1.31(+4.18%)
Oct 04, 2010	31.29	31.57	31.04	31.34	75,231	+0.04(+0.13%)
Oct 01, 2010	31.30	31.94	30.75	31.30	93,322	-0.18(-0.58%)
Sep 30, 2010	31.48	32.62	31.11	31.48	59,525	-0.57(-1.77%)
Sep 29, 2010	31.63	32.30	31.36	32.05	69,261	+0.20(+0.63%)
Sep 28, 2010	31.34	31.86	30.67	31.85	147	+0.53(+1.69%)
Sep 27, 2010	31.67	31.91	30.49	31.32	56,569	-0.35(-1.11%)
Sep 24, 2010	30.28	31.67	30.20	31.67	44,620	+1.93(+6.49%)
Sep 23, 2010	29.73	30.52	29.46	29.74	609	-0.33(-1.10%)
Sep 22, 2010	30.58	30.96	29.78	30.07	34,677	-0.56(-1.83%)
Sep 21, 2010	31.52	31.73	30.57	30.63	47,148	-1.00(-3.16%)
Sep 20, 2010	30.00	31.78	29.81	31.63	99,766	+1.80(+6.03%)
Sep 17, 2010	29.83	30.29	29.18	29.83	119,721	+0.11(+0.37%)
Sep 15, 2010	29.18	29.87	28.89	29.72	44,379	+0.43(+1.47%)
Sep 14, 2010	29.24	29.60	28.70	29.29	42,452	+0.00(+0.00%)
Sep 13, 2010	28.50	29.45	28.21	29.29	94,762	+1.16(+4.12%)
Sep 10, 2010	29.00	29.24	27.71	28.13	130,258	-0.83(-2.87%)
Sep 09, 2010	28.95	29.06	28.52	28.96	43,542	+0.51(+1.79%)
Sep 08, 2010	28.26	28.66	27.98	28.45	55,118	+0.30(+1.07%)
Sep 07, 2010	28.61	28.61	27.84	28.15	497	-0.45(-1.57%)
Sep 03, 2010	28.48	28.82	27.89	28.60	83,545	+0.47(+1.67%)
Sep 02, 2010	28.03	28.20	27.44	28.13	247	-0.05(-0.18%)
Sep 01, 2010	27.20	28.18	27.03	28.18	54,584	+1.49(+5.58%)
Aug 31, 2010	26.69	27.33	26.35	26.69	100	-0.27(-1.00%)
Aug 30, 2010	27.49	27.92	26.92	26.96	57,289	-0.70(-2.53%)
Aug 27, 2010	27.66	27.79	26.47	27.66	69,723	+0.83(+3.09%)
Aug 26, 2010	27.60	27.65	26.63	26.83	648	-0.63(-2.29%)
Aug 25, 2010	26.88	27.57	26.27	27.46	345	+0.34(+1.25%)
Aug 24, 2010	27.28	27.79	27.00	27.12	1,400	-0.62(-2.24%)
Aug 23, 2010	28.41	28.41	27.62	27.74	52,583	-0.45(-1.60%)
Aug 20, 2010	27.95	28.48	27.50	28.19	103,392	+0.06(+0.21%)
Aug 19, 2010	29.31	29.44	27.70	28.13	1,204	-1.33(-4.51%)
Aug 18, 2010	29.58	29.65	28.63	29.46	5,387	-0.07(-0.24%)
Aug 17, 2010	29.08	30.09	28.68	29.53	831	+0.89(+3.11%)
Aug 16, 2010	27.99	28.89	27.41	28.64	66,237	+0.39(+1.38%)
Aug 13, 2010	28.25	28.79	28.22	28.25	69,785	-0.58(-2.01%)
Aug 12, 2010	28.65	29.25	28.34	28.83	82,733	-0.55(-1.87%)
Aug 11, 2010	29.65	30.05	29.08	29.38	105,989	-1.15(-3.77%)
Aug 10, 2010	30.80	30.84	29.89	30.53	78,575	-0.86(-2.74%)
Aug 09, 2010	31.76	31.76	31.16	31.39	62,971	-0.09(-0.29%)
Aug 06, 2010	31.48	31.58	30.08	31.48	87,039	-0.17(-0.54%)
Aug 05, 2010	32.14	32.47	31.56	31.65	66,153	-0.69(-2.13%)
Aug 04, 2010	31.65	32.38	31.40	32.34	88,369	+0.91(+2.90%)
Aug 03, 2010	32.04	32.34	30.28	31.43	151,608	-0.18(-0.57%)
Aug 02, 2010	31.34	32.32	31.10	31.61	163,736	+0.66(+2.13%)
Jul 30, 2010	30.95	31.46	29.93	30.95	79,190	-0.08(-0.26%)
Jul 29, 2010	30.75	31.48	29.81	31.03	71,050	+0.45(+1.47%)
Jul 28, 2010	30.58	31.27	30.33	30.58	559	-0.53(-1.70%)
Jul 27, 2010	31.39	31.77	30.93	31.11	68,339	+0.11(+0.35%)
Jul 26, 2010	30.35	31.08	30.25	31.00	110,150	+0.86(+2.85%)
Jul 23, 2010	29.66	30.86	29.38	30.14	107,614	+0.32(+1.07%)
Jul 22, 2010	28.88	30.12	28.88	29.82	86,350	+1.41(+4.96%)
Jul 21, 2010	29.41	29.70	28.17	28.41	67,955	-0.68(-2.34%)
Jul 20, 2010	27.56	29.29	27.43	29.09	113,514	+1.06(+3.78%)
Jul 19, 2010	27.96	28.49	26.93	28.03	72,060	+0.10(+0.36%)
Jul 16, 2010	27.93	29.50	27.70	27.93	94,658	-1.77(-5.96%)
Jul 15, 2010	29.10	29.87	28.61	29.70	116,642	+0.60(+2.06%)
Jul 14, 2010	29.39	29.76	28.98	29.10	96,696	-0.48(-1.62%)
Jul 13, 2010	29.58	29.98	28.86	29.58	1,367	+1.22(+4.30%)
Jul 12, 2010	28.92	29.25	28.07	28.36	54,394	-0.59(-2.04%)
Jul 09, 2010	28.95	29.03	28.39	28.95	78,258	+0.39(+1.37%)
Jul 08, 2010	28.56	28.59	27.72	28.56	76,859	+0.74(+2.66%)
Jul 07, 2010	26.90	27.92	26.70	27.82	102,203	+0.98(+3.65%)
Jul 06, 2010	26.84	27.90	26.67	26.84	699	-0.05(-0.19%)
Jul 02, 2010	26.89	27.82	26.78	26.89	52,464	-0.74(-2.68%)
Jul 01, 2010	27.81	28.05	26.81	27.63	89,435	-0.14(-0.50%)
Jun 30, 2010	27.77	28.40	27.12	27.77	1,097	+0.22(+0.80%)
Jun 29, 2010	28.39	28.39	27.14	27.55	109,546	-1.82(-6.20%)
Jun 25, 2010	29.37	29.43	28.19	29.37	128,388	+1.04(+3.67%)
Jun 24, 2010	28.52	28.88	28.20	28.33	54,849	-0.51(-1.77%)
Jun 23, 2010	28.60	29.20	28.42	28.84	46,597	+0.23(+0.80%)
Jun 22, 2010	28.61	29.93	28.56	28.61	401	-0.58(-1.99%)
Jun 21, 2010	29.87	29.97	28.98	29.19	48,194	-0.16(-0.55%)
Jun 18, 2010	29.35	29.81	29.19	29.35	104,623	+0.12(+0.41%)
Jun 17, 2010	29.17	29.58	28.61	29.23	49,523	+0.20(+0.69%)
Jun 16, 2010	28.89	29.54	28.89	29.03	101,237	-0.26(-0.89%)
Jun 15, 2010	29.29	29.41	28.65	29.29	698	+0.49(+1.70%)
Jun 14, 2010	29.11	29.80	28.67	28.80	73,564	-0.12(-0.41%)
Jun 11, 2010	28.00	29.23	28.00	28.92	68,753	+0.43(+1.51%)
Jun 10, 2010	27.51	28.57	27.51	28.49	146,796	+1.43(+5.28%)
Jun 09, 2010	27.27	28.00	26.75	27.06	102,311	+0.02(+0.07%)
Jun 08, 2010	27.14	27.34	26.49	27.04	91,219	-0.04(-0.15%)
Jun 07, 2010	28.01	28.55	26.98	27.08	112,254	-0.72(-2.59%)
Jun 04, 2010	27.80	29.41	27.53	27.80	111,908	-2.30(-7.64%)
Jun 03, 2010	30.31	30.50	29.78	30.10	98,791	-0.38(-1.25%)
Jun 02, 2010	30.48	30.55	28.98	30.48	158,228	+1.68(+5.83%)
Jun 01, 2010	28.80	31.29	28.78	28.80	566	+0.24(+0.84%)
May 28, 2010	28.56	29.26	28.25	28.56	85,101	-0.82(-2.79%)
May 27, 2010	28.94	29.49	28.43	29.38	57,236	+1.24(+4.41%)
May 26, 2010	28.14	29.05	27.52	28.14	568	+0.49(+1.77%)
May 25, 2010	27.31	27.76	26.61	27.65	106,409	-0.35(-1.25%)
May 24, 2010	28.51	28.70	27.90	28.00	45,739	-0.59(-2.06%)
May 21, 2010	27.72	28.73	27.26	28.59	87,982	+0.29(+1.02%)
May 20, 2010	28.40	29.10	28.19	28.30	108,093	-1.54(-5.16%)
May 19, 2010	30.60	30.71	29.63	29.84	64,770	-0.90(-2.93%)
May 18, 2010	31.80	31.95	30.56	30.74	44,876	-0.60(-1.91%)
May 17, 2010	32.03	32.36	30.33	31.34	75,384	-0.35(-1.10%)
May 14, 2010	31.69	31.92	30.56	31.69	70,314	-0.43(-1.34%)
May 13, 2010	31.59	32.31	31.59	32.12	62,969	+0.32(+1.01%)
May 12, 2010	30.81	32.07	30.81	31.80	103,452	+1.00(+3.25%)
May 11, 2010	30.70	31.12	30.46	30.80	114,972	+0.02(+0.06%)
May 10, 2010	30.06	30.91	29.77	30.78	137,261	+1.44(+4.91%)
May 07, 2010	30.81	30.85	29.10	29.34	109,975	-1.71(-5.51%)
May 06, 2010	32.17	32.53	28.12	31.05	71,925	-1.34(-4.14%)
May 05, 2010	31.87	32.43	31.68	32.39	172,596	+0.81(+2.56%)
May 04, 2010	33.95	33.95	31.33	31.58	280,245	-3.08(-8.89%)
May 03, 2010	33.83	34.68	33.58	34.66	70,519	+1.19(+3.56%)
Apr 30, 2010	35.19	35.19	33.45	33.47	73,975	-1.61(-4.59%)
Apr 29, 2010	34.33	35.10	33.99	35.08	80,324	+0.91(+2.66%)
Apr 28, 2010	33.78	34.39	33.38	34.17	41,487	+0.54(+1.61%)
Apr 27, 2010	33.92	34.77	33.40	33.63	44,962	-0.44(-1.29%)
Apr 26, 2010	34.13	34.39	33.90	34.07	84,669	-0.22(-0.64%)
Apr 23, 2010	34.09	34.31	33.75	34.29	42,222	+0.12(+0.35%)
Apr 22, 2010	33.68	34.37	32.98	34.17	40,490	+0.07(+0.21%)
Apr 21, 2010	34.20	34.36	33.53	34.10	38,162	-0.09(-0.26%)
Apr 20, 2010	33.71	34.34	33.71	34.19	76,752	+0.56(+1.67%)
Apr 19, 2010	33.44	33.75	33.07	33.63	55,321	-0.08(-0.24%)
Apr 16, 2010	33.60	33.90	33.24	33.71	76,858	+0.08(+0.24%)
Apr 15, 2010	33.55	33.70	33.47	33.63	112,142	+0.14(+0.42%)
Apr 14, 2010	33.32	33.57	33.21	33.49	49,374	+0.49(+1.48%)
Apr 13, 2010	33.06	33.26	32.63	33.00	49,529	+0.01(+0.03%)
Apr 12, 2010	33.12	33.27	32.74	32.99	65,041	-0.02(-0.06%)
Apr 09, 2010	32.82	33.11	32.37	33.01	75,597	+0.28(+0.86%)
Apr 08, 2010	32.79	33.15	32.36	32.73	68,735	+0.00(+0.00%)
Apr 07, 2010	32.31	32.97	32.08	32.73	135,215	+0.58(+1.80%)
Apr 06, 2010	32.76	33.49	32.08	32.15	350,121	+1.99(+6.60%)
Apr 05, 2010	29.45	30.37	29.45	30.16	65,397	+0.91(+3.11%)
Apr 01, 2010	29.14	29.25	29.25	29.25	37,600	+0.24(+0.83%)
Mar 31, 2010	28.74	30.52	28.74	29.01	104,626	+0.06(+0.21%)
Mar 30, 2010	28.96	29.09	28.71	28.95	35,783	-0.01(-0.03%)
Mar 29, 2010	28.71	29.04	28.63	28.96	25,774	+0.25(+0.87%)
Mar 26, 2010	28.66	29.34	28.42	28.71	49,830	+0.08(+0.28%)
Mar 25, 2010	29.13	29.86	28.54	28.63	30,093	-0.34(-1.17%)
Mar 24, 2010	29.44	29.44	27.72	28.97	49,996	-0.42(-1.43%)
Mar 23, 2010	29.05	29.50	28.74	29.39	30,572	+0.26(+0.89%)
Mar 22, 2010	28.54	29.36	28.34	29.13	51,077	+0.31(+1.08%)
Mar 19, 2010	28.93	29.25	28.27	28.82	92,120	+0.02(+0.07%)
Mar 18, 2010	29.68	29.82	28.68	28.80	75,459	-1.00(-3.36%)
Mar 17, 2010	29.70	30.24	29.58	29.80	40,306	+0.20(+0.68%)
Mar 16, 2010	30.23	30.27	29.10	29.60	61,451	-0.40(-1.33%)
Mar 15, 2010	30.06	30.09	29.88	30.00	104,615	+0.64(+2.18%)
Mar 12, 2010	29.30	29.70	28.98	29.36	61,603	+0.10(+0.34%)
Mar 11, 2010	29.39	29.68	28.50	29.26	70,617	-0.24(-0.81%)
Mar 10, 2010	28.85	29.71	28.85	29.50	96,171	+0.79(+2.75%)
Mar 09, 2010	28.41	28.80	28.07	28.71	70,186	+0.27(+0.95%)
Mar 08, 2010	28.24	28.50	28.11	28.44	45,434	+0.11(+0.39%)
Mar 05, 2010	27.65	28.38	27.32	28.33	84,816	+0.76(+2.76%)
Mar 04, 2010	27.43	27.66	27.22	27.57	19,805	+0.14(+0.51%)
Mar 03, 2010	27.99	28.50	26.95	27.43	104,389	-0.45(-1.61%)
Mar 02, 2010	27.75	28.50	27.58	27.88	99,537	+0.13(+0.47%)
Mar 01, 2010	27.65	28.12	27.31	27.75	61,958	+0.30(+1.09%)
Feb 26, 2010	27.74	27.74	27.33	27.45	50,327	-0.23(-0.83%)
Feb 25, 2010	26.87	27.71	26.71	27.68	93,309	+0.48(+1.76%)
Feb 24, 2010	26.99	27.82	26.92	27.20	96,538	+0.24(+0.89%)
Feb 23, 2010	27.23	27.60	26.86	26.96	155,530	-0.24(-0.88%)
Feb 22, 2010	26.92	27.34	26.86	27.20	179,946	+0.30(+1.12%)
Feb 19, 2010	26.77	27.77	26.46	26.90	164,404	+1.31(+5.12%)
Feb 18, 2010	25.05	25.63	25.05	25.59	101,031	+0.45(+1.79%)
Feb 17, 2010	25.12	25.23	24.96	25.14	44,637	+0.25(+1.00%)
Feb 16, 2010	25.03	25.46	24.34	24.89	128,722	+0.03(+0.12%)
Feb 12, 2010	24.08	24.86	24.86	24.86	52,200	+0.44(+1.80%)
Feb 11, 2010	24.04	24.53	23.90	24.42	27,329	+0.22(+0.91%)
Feb 10, 2010	24.27	24.40	23.84	24.20	21,964	-0.23(-0.94%)
Feb 09, 2010	24.20	24.67	23.90	24.43	50,530	+0.64(+2.69%)
Feb 08, 2010	24.16	24.24	23.62	23.79	59,320	-0.41(-1.69%)
Feb 05, 2010	23.92	24.23	23.57	24.20	46,558	+0.41(+1.72%)
Feb 04, 2010	23.84	24.01	23.61	23.79	81,185	-0.20(-0.83%)
Feb 03, 2010	24.19	24.41	23.73	23.99	46,573	-0.24(-0.99%)
Feb 02, 2010	24.28	24.28	23.90	24.23	71,671	+0.04(+0.17%)
Feb 01, 2010	24.07	24.38	23.80	24.19	122,933	+0.25(+1.04%)
Jan 29, 2010	24.93	25.20	23.84	23.94	176,379	-0.96(-3.86%)
Jan 28, 2010	25.73	25.73	24.85	24.90	224,861	-0.84(-3.26%)
Jan 27, 2010	25.37	25.91	25.30	25.74	73,778	+0.19(+0.74%)
Jan 26, 2010	25.74	26.22	25.36	25.55	46,915	-0.37(-1.43%)
Jan 25, 2010	26.00	26.32	25.73	25.92	60,584	+0.20(+0.78%)
Jan 22, 2010	25.97	26.45	25.62	25.72	74,774	-0.38(-1.46%)
Jan 21, 2010	26.43	26.47	25.95	26.10	123,096	-0.42(-1.58%)
Jan 20, 2010	26.37	26.56	25.84	26.52	202,578	-0.05(-0.19%)
Jan 19, 2010	26.04	26.73	26.04	26.57	101,596	+0.51(+1.96%)
Jan 15, 2010	26.56	26.06	26.06	26.06	79,000	-0.37(-1.40%)
Jan 14, 2010	26.21	26.57	26.12	26.43	53,443	+0.25(+0.95%)
Jan 13, 2010	26.18	26.25	25.74	26.18	55,394	+0.39(+1.51%)
Jan 12, 2010	26.33	26.33	25.35	25.79	89,886	-0.69(-2.61%)
Jan 11, 2010	26.39	26.69	25.76	26.48	153,301	+0.17(+0.65%)
Jan 08, 2010	28.76	29.24	25.40	26.31	685,054	-3.03(-10.33%)
Jan 07, 2010	29.11	29.52	28.97	29.34	61,585	+0.29(+1.00%)
Jan 06, 2010	30.79	30.79	29.00	29.05	211,773	-1.69(-5.50%)
Jan 05, 2010	31.30	31.60	30.73	30.74	64,846	-0.71(-2.26%)
Jan 04, 2010	30.81	32.07	30.72	31.45	75,172	+1.14(+3.76%)
Dec 31, 2009	30.90	30.31	30.31	30.31	33,100	-0.62(-2.00%)
Dec 30, 2009	30.06	30.98	29.88	30.93	41,067	+0.81(+2.69%)
Dec 29, 2009	30.30	30.51	30.02	30.12	27,550	-0.18(-0.59%)
Dec 28, 2009	30.82	30.82	30.02	30.30	29,251	-0.48(-1.56%)
Dec 24, 2009	30.68	30.98	30.32	30.78	35,403	+0.14(+0.46%)
Dec 23, 2009	29.64	30.76	29.41	30.64	82,908	+1.19(+4.04%)
Dec 22, 2009	29.16	29.72	29.14	29.45	96,765	+0.30(+1.03%)
Dec 21, 2009	28.91	29.61	28.91	29.15	101,665	+0.33(+1.15%)
Dec 18, 2009	29.00	29.31	27.86	28.82	299,068	+0.16(+0.56%)
Dec 17, 2009	29.50	29.64	28.34	28.66	69,821	-0.98(-3.31%)
Dec 16, 2009	29.27	29.69	28.84	29.64	58,394	+0.58(+2.00%)
Dec 15, 2009	29.46	30.00	28.98	29.06	74,717	-0.40(-1.36%)
Dec 14, 2009	29.50	29.64	29.31	29.46	89,488	+0.25(+0.86%)
Dec 11, 2009	29.07	29.62	28.88	29.21	109,499	+0.23(+0.79%)
Dec 10, 2009	29.16	29.73	28.41	28.98	105,994	-0.06(-0.21%)
Dec 09, 2009	29.41	29.47	28.64	29.04	70,367	-0.35(-1.19%)
Dec 08, 2009	29.14	29.57	28.71	29.39	64,983	-0.01(-0.03%)
Dec 07, 2009	28.99	29.51	28.57	29.40	52,211	+0.46(+1.59%)
Dec 04, 2009	28.58	29.67	28.10	28.94	68,289	+1.09(+3.91%)
Dec 03, 2009	28.58	29.14	27.76	27.85	39,833	-0.55(-1.94%)
Dec 02, 2009	28.09	29.45	28.09	28.40	70,355	+0.28(+1.00%)