Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	37.27	37.49	36.85	36.86	60,008	-0.45(-1.21%)
Dec 29, 2011	36.97	37.76	36.97	37.31	53,688	+0.50(+1.36%)
Dec 28, 2011	37.89	37.90	36.66	36.81	75,805	-1.14(-3.00%)
Dec 27, 2011	37.95	38.25	37.65	37.95	46,886	-0.28(-0.73%)
Dec 23, 2011	38.63	38.63	37.95	38.23	37,850	+0.04(+0.10%)
Dec 21, 2011	38.59	39.15	37.38	38.19	76,121	-0.20(-0.52%)
Dec 20, 2011	38.76	38.76	38.12	38.39	137,929	+0.61(+1.61%)
Dec 19, 2011	39.50	39.50	37.65	37.78	47,966	-1.52(-3.87%)
Dec 16, 2011	39.26	40.88	38.92	39.30	186,936	+0.52(+1.34%)
Dec 15, 2011	39.13	39.41	38.41	38.78	115,572	+0.18(+0.47%)
Dec 14, 2011	38.95	39.46	38.51	38.60	109,132	-0.62(-1.58%)
Dec 13, 2011	40.16	40.44	39.03	39.22	86,481	-0.48(-1.21%)
Dec 12, 2011	40.17	40.20	39.23	39.70	105,244	-1.22(-2.98%)
Dec 09, 2011	40.08	41.49	39.78	40.92	93,625	+1.06(+2.66%)
Dec 08, 2011	40.50	40.73	39.76	39.86	82,847	-1.02(-2.50%)
Dec 07, 2011	40.77	41.07	40.13	40.88	107,925	+0.11(+0.27%)
Dec 06, 2011	41.27	41.35	40.53	40.77	75,069	-0.33(-0.80%)
Dec 05, 2011	40.87	41.94	40.65	41.10	95,131	+1.22(+3.06%)
Dec 02, 2011	39.59	40.27	39.45	39.88	78,926	+1.01(+2.60%)
Dec 01, 2011	39.69	39.92	38.87	38.87	72,091	-0.83(-2.09%)
Nov 30, 2011	38.49	40.21	38.30	39.70	155,421	+2.77(+7.50%)
Nov 29, 2011	37.82	37.82	36.86	36.93	102,670	-0.77(-2.04%)
Nov 28, 2011	37.32	37.84	37.19	37.70	80,713	+1.82(+5.07%)
Nov 25, 2011	36.25	36.63	35.88	35.88	33,659	-0.53(-1.46%)
Nov 23, 2011	37.23	37.23	36.37	36.41	56,922	-1.32(-3.50%)
Nov 22, 2011	38.36	38.70	37.69	37.73	27,376	-0.71(-1.85%)
Nov 21, 2011	38.55	38.58	37.73	38.44	68,909	-0.97(-2.46%)
Nov 18, 2011	39.65	40.25	39.20	39.41	72,809	-0.16(-0.40%)
Nov 17, 2011	39.70	39.83	39.05	39.57	169,873	-0.17(-0.43%)
Nov 16, 2011	40.62	40.78	39.44	39.74	112,480	-1.28(-3.12%)
Nov 15, 2011	39.87	41.32	39.87	41.02	58,532	+0.92(+2.29%)
Nov 14, 2011	41.04	41.07	39.90	40.10	71,464	-1.00(-2.43%)
Nov 11, 2011	41.22	41.73	40.92	41.10	50,422	+0.39(+0.96%)
Nov 10, 2011	40.83	41.00	40.10	40.71	83,089	+0.71(+1.78%)
Nov 09, 2011	40.67	40.86	39.81	40.00	185,295	-1.76(-4.21%)
Nov 08, 2011	41.82	42.06	41.21	41.76	137,521	+0.24(+0.58%)
Nov 07, 2011	41.79	41.93	40.93	41.52	164,718	-0.26(-0.62%)
Nov 04, 2011	41.69	41.97	41.24	41.78	84,827	-0.28(-0.67%)
Nov 03, 2011	41.08	42.50	39.78	42.06	178,302	+1.69(+4.19%)
Nov 02, 2011	39.94	40.51	39.44	40.37	219,304	+1.20(+3.06%)
Nov 01, 2011	39.55	40.00	36.84	39.17	776,401	-4.00(-9.27%)
Oct 31, 2011	43.94	45.33	43.16	43.17	197,809	-1.45(-3.25%)
Oct 28, 2011	45.10	45.25	44.39	44.62	75,197	-0.38(-0.84%)
Oct 27, 2011	44.88	45.22	44.25	45.00	142,348	+1.95(+4.53%)
Oct 26, 2011	42.08	43.40	41.70	43.05	136,400	+1.86(+4.52%)
Oct 25, 2011	43.39	43.39	41.04	41.19	52,410	-2.43(-5.57%)
Oct 24, 2011	41.38	44.59	41.38	43.62	132,008	+2.35(+5.69%)
Oct 21, 2011	41.17	41.77	40.64	41.27	65,723	+0.62(+1.53%)
Oct 20, 2011	41.01	41.09	39.51	40.65	57,477	-0.35(-0.85%)
Oct 19, 2011	41.15	41.67	40.71	41.00	85,264	-0.36(-0.87%)
Oct 18, 2011	40.85	41.64	40.25	41.36	74,481	+0.56(+1.37%)
Oct 17, 2011	41.80	42.05	40.54	40.80	101,945	-1.23(-2.93%)
Oct 14, 2011	41.82	42.86	41.62	42.03	57,867	+0.46(+1.11%)
Oct 13, 2011	41.18	41.81	40.96	41.57	35,038	+0.00(+0.00%)
Oct 12, 2011	41.30	42.25	41.08	41.57	58,085	+0.63(+1.54%)
Oct 11, 2011	41.60	41.81	40.47	40.94	69,865	-0.71(-1.70%)
Oct 10, 2011	41.36	41.73	40.69	41.65	79,498	+1.32(+3.27%)
Oct 07, 2011	41.73	41.73	39.87	40.33	94,599	-1.15(-2.77%)
Oct 06, 2011	40.69	41.57	40.46	41.48	81,004	+1.20(+2.98%)
Oct 05, 2011	40.24	40.51	39.29	40.28	76,003	+0.15(+0.37%)
Oct 04, 2011	36.94	40.34	36.39	40.13	145,537	+3.08(+8.31%)