Rogers Corp (NY: ROG )

Historical Prices

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