Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	50.52	50.91	49.13	49.87	135,418	-0.40(-0.80%)
Aug 30, 2011	48.90	50.68	48.21	50.27	138,581	+1.07(+2.17%)
Aug 29, 2011	47.13	50.07	47.13	49.20	100,121	+2.57(+5.51%)
Aug 26, 2011	45.37	46.78	44.34	46.63	43,395	+0.88(+1.92%)
Aug 25, 2011	47.19	47.44	45.47	45.75	50,755	-1.02(-2.18%)
Aug 24, 2011	45.92	47.16	45.88	46.77	51,232	+0.95(+2.07%)
Aug 23, 2011	43.76	45.92	43.76	45.82	66,469	+2.21(+5.07%)
Aug 22, 2011	44.24	44.44	42.94	43.61	93,638	+0.46(+1.07%)
Aug 19, 2011	43.42	45.34	43.00	43.15	97,600	-1.15(-2.60%)
Aug 18, 2011	45.13	45.80	43.78	44.30	119,849	-3.30(-6.93%)
Aug 17, 2011	47.78	49.27	47.28	47.60	61,322	+0.14(+0.29%)
Aug 16, 2011	47.74	47.96	46.97	47.46	63,880	-1.04(-2.14%)
Aug 15, 2011	46.88	48.53	46.82	48.50	52,956	+1.95(+4.19%)
Aug 12, 2011	47.19	47.62	45.69	46.55	92,403	-0.23(-0.49%)
Aug 11, 2011	45.12	47.93	44.18	46.78	137,492	+1.94(+4.33%)
Aug 10, 2011	47.52	47.52	44.63	44.84	200,678	-3.55(-7.34%)
Aug 09, 2011	48.38	48.63	44.17	48.39	316,262	+3.10(+6.84%)
Aug 08, 2011	48.38	48.76	45.29	45.29	289,730	-3.41(-7.00%)
Aug 05, 2011	49.80	50.61	48.25	48.70	198,315	-0.30(-0.61%)
Aug 04, 2011	51.41	51.95	48.90	49.00	187,843	-2.90(-5.59%)
Aug 03, 2011	50.73	52.44	50.42	51.90	212,099	+1.01(+1.98%)
Aug 02, 2011	47.84	51.00	47.53	50.89	300,196	+2.87(+5.98%)
Aug 01, 2011	49.30	49.30	47.70	48.02	194,742	-0.46(-0.95%)
Jul 29, 2011	48.98	49.08	47.94	48.48	83,202	-0.50(-1.02%)
Jul 28, 2011	49.05	49.56	48.66	48.98	69,178	-0.02(-0.04%)
Jul 27, 2011	48.92	49.22	48.54	49.00	78,552	-0.28(-0.57%)
Jul 26, 2011	49.19	49.35	48.91	49.28	66,134	+0.12(+0.24%)
Jul 25, 2011	48.62	49.44	48.55	49.16	56,018	-0.11(-0.22%)
Jul 22, 2011	49.26	49.36	49.13	49.27	27,629	+0.39(+0.80%)
Jul 21, 2011	48.68	49.15	48.13	48.88	50,615	+0.38(+0.78%)
Jul 20, 2011	48.37	48.60	47.66	48.50	66,274	+0.17(+0.35%)
Jul 19, 2011	47.48	48.36	47.01	48.33	51,584	+1.28(+2.72%)
Jul 18, 2011	47.60	47.66	46.83	47.05	51,588	-0.72(-1.51%)
Jul 15, 2011	47.39	47.85	47.39	47.77	60,031	+0.53(+1.12%)
Jul 14, 2011	47.45	47.84	47.10	47.24	68,624	-0.24(-0.51%)
Jul 13, 2011	47.18	47.93	47.10	47.48	33,949	+0.58(+1.24%)
Jul 12, 2011	47.35	47.64	46.74	46.90	50,601	-0.59(-1.24%)
Jul 11, 2011	47.31	47.79	46.92	47.49	52,803	-0.57(-1.19%)
Jul 08, 2011	47.44	48.32	47.29	48.06	63,385	-0.14(-0.29%)
Jul 07, 2011	48.37	48.99	48.04	48.20	71,802	+0.45(+0.94%)
Jul 06, 2011	47.68	47.90	47.31	47.75	50,449	+0.00(+0.00%)
Jul 05, 2011	46.15	48.01	46.15	47.75	80,260	+1.64(+3.56%)
Jul 01, 2011	46.38	46.55	45.93	46.11	134,661	-0.09(-0.19%)
Jun 30, 2011	46.11	46.33	45.80	46.20	75,540	+0.37(+0.81%)
Jun 29, 2011	45.97	46.06	45.56	45.83	24,415	+0.13(+0.28%)
Jun 28, 2011	45.33	45.79	45.20	45.70	27,240	+0.67(+1.49%)
Jun 27, 2011	45.06	45.74	44.80	45.03	52,471	+0.03(+0.07%)
Jun 24, 2011	45.73	45.77	44.81	45.00	128,592	-0.63(-1.38%)
Jun 23, 2011	44.51	45.93	44.21	45.63	43,503	+0.36(+0.80%)
Jun 22, 2011	45.67	45.94	45.25	45.27	35,253	-0.65(-1.42%)
Jun 21, 2011	45.30	46.08	45.05	45.92	32,653	+0.88(+1.95%)
Jun 20, 2011	44.75	45.12	44.68	45.04	136,195	+0.03(+0.07%)
Jun 17, 2011	45.11	45.21	44.72	45.01	100,292	+0.31(+0.69%)
Jun 16, 2011	43.92	44.87	43.82	44.70	55,578	+0.87(+1.98%)
Jun 15, 2011	43.64	44.03	43.45	43.83	50,997	-0.41(-0.93%)
Jun 14, 2011	43.02	44.90	43.02	44.24	76,820	+1.65(+3.87%)
Jun 13, 2011	43.18	43.43	42.57	42.59	61,237	-0.50(-1.16%)
Jun 10, 2011	43.70	43.70	42.56	43.09	100,564	-0.88(-2.00%)
Jun 09, 2011	44.00	44.75	43.51	43.97	46,062	+0.03(+0.07%)
Jun 08, 2011	44.51	44.62	43.77	43.94	85,840	-0.74(-1.66%)
Jun 07, 2011	44.98	45.20	44.61	44.68	35,311	+0.15(+0.34%)
Jun 06, 2011	45.01	45.13	44.48	44.53	68,675	-0.61(-1.35%)