Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)