Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	39.18	40.00	39.00	39.79	43,146	+0.88(+2.26%)
Aug 30, 2012	39.21	39.43	38.91	38.91	26,317	-0.63(-1.59%)
Aug 29, 2012	39.29	39.59	39.01	39.54	17,006	+0.38(+0.97%)
Aug 27, 2012	39.45	39.78	38.92	39.16	15,964	-0.10(-0.25%)
Aug 24, 2012	38.45	39.37	38.45	39.26	20,138	+0.61(+1.58%)
Aug 23, 2012	39.95	39.95	38.60	38.65	17,866	-1.32(-3.30%)
Aug 22, 2012	39.70	40.01	39.31	39.97	31,189	+0.22(+0.55%)
Aug 21, 2012	39.69	40.29	39.35	39.75	48,671	+0.27(+0.68%)
Aug 20, 2012	39.94	39.94	38.95	39.48	52,739	-0.69(-1.72%)
Aug 17, 2012	40.00	40.27	39.87	40.17	32,951	+0.05(+0.12%)
Aug 16, 2012	39.52	40.32	39.34	40.12	37,046	+0.47(+1.19%)
Aug 15, 2012	39.59	40.00	39.31	39.65	47,368	-0.15(-0.38%)
Aug 14, 2012	40.00	40.23	39.57	39.80	83,027	-0.20(-0.50%)
Aug 13, 2012	39.96	40.00	39.29	40.00	34,544	+0.08(+0.20%)
Aug 10, 2012	39.64	40.00	39.59	39.92	28,669	+0.03(+0.08%)
Aug 09, 2012	40.09	40.27	39.75	39.89	45,556	-0.30(-0.75%)
Aug 08, 2012	39.86	40.24	39.59	40.19	36,616	+0.16(+0.40%)
Aug 07, 2012	39.89	40.18	39.65	40.03	59,044	+0.39(+0.98%)
Aug 06, 2012	39.54	39.99	39.24	39.64	36,602	+0.09(+0.23%)
Aug 03, 2012	39.49	40.09	38.99	39.55	85,297	+0.46(+1.18%)
Aug 02, 2012	39.52	40.40	38.79	39.09	167,632	-0.91(-2.27%)
Aug 01, 2012	36.95	41.50	36.95	40.00	301,321	+4.15(+11.58%)
Jul 31, 2012	35.50	35.93	34.66	35.85	111,603	+0.13(+0.36%)
Jul 30, 2012	36.55	36.59	35.58	35.72	27,003	-0.74(-2.03%)
Jul 27, 2012	35.25	36.53	35.16	36.46	53,543	+1.30(+3.70%)
Jul 26, 2012	35.40	35.60	34.78	35.16	40,720	+0.44(+1.27%)
Jul 25, 2012	35.05	35.35	34.61	34.72	43,475	-0.06(-0.17%)
Jul 24, 2012	35.84	35.94	34.66	34.78	55,222	-1.02(-2.85%)
Jul 23, 2012	35.61	36.05	35.34	35.80	40,350	-0.44(-1.21%)
Jul 20, 2012	36.60	36.60	36.01	36.24	65,009	-0.73(-1.97%)
Jul 19, 2012	37.20	37.50	36.76	36.97	78,011	-0.17(-0.46%)
Jul 18, 2012	36.81	37.18	35.73	37.14	122,096	+0.16(+0.43%)
Jul 17, 2012	36.83	37.31	36.23	36.98	82,897	+0.46(+1.26%)
Jul 16, 2012	37.64	37.64	35.83	36.52	158,386	-1.12(-2.98%)
Jul 13, 2012	38.67	38.76	37.41	37.64	84,057	-0.82(-2.13%)
Jul 12, 2012	39.17	39.17	38.12	38.46	75,917	-1.01(-2.56%)
Jul 11, 2012	39.88	40.06	39.31	39.47	28,096	-0.22(-0.55%)
Jul 10, 2012	40.64	40.70	39.52	39.69	28,263	-0.65(-1.61%)
Jul 09, 2012	40.42	40.52	40.08	40.34	45,451	-0.18(-0.44%)
Jul 06, 2012	40.31	40.76	40.25	40.52	66,515	-0.29(-0.71%)
Jul 05, 2012	40.41	40.88	40.41	40.81	44,904	+0.19(+0.47%)
Jul 03, 2012	39.90	40.66	39.76	40.62	88,893	+0.72(+1.80%)
Jul 02, 2012	39.69	39.93	39.37	39.90	102,697	+0.29(+0.73%)
Jun 29, 2012	39.44	39.77	39.00	39.61	149,476	+1.04(+2.70%)
Jun 28, 2012	38.44	38.75	37.74	38.57	65,198	-0.28(-0.72%)
Jun 27, 2012	39.11	39.11	38.71	38.85	55,978	-0.03(-0.08%)
Jun 26, 2012	38.93	39.16	38.44	38.88	72,682	-0.04(-0.10%)
Jun 25, 2012	38.91	39.35	38.76	38.92	36,616	-0.65(-1.64%)
Jun 22, 2012	40.13	40.29	39.41	39.57	178,590	-0.39(-0.98%)
Jun 21, 2012	40.22	40.52	39.73	39.96	145,116	-0.41(-1.02%)
Jun 20, 2012	40.40	40.74	40.03	40.37	40,820	-0.18(-0.44%)
Jun 19, 2012	39.13	40.62	38.98	40.55	104,693	+1.48(+3.79%)
Jun 18, 2012	38.62	39.41	38.40	39.07	60,201	+0.19(+0.49%)
Jun 15, 2012	38.76	39.23	38.35	38.88	87,632	+0.07(+0.18%)
Jun 14, 2012	38.31	38.89	38.11	38.81	33,458	+0.44(+1.15%)
Jun 13, 2012	38.61	38.98	38.07	38.37	35,386	-0.40(-1.03%)
Jun 12, 2012	38.83	38.83	38.19	38.77	32,589	+0.22(+0.57%)
Jun 11, 2012	40.43	40.56	38.46	38.55	42,116	-1.44(-3.60%)
Jun 08, 2012	38.99	40.30	38.83	39.99	53,426	+0.90(+2.30%)
Jun 07, 2012	39.89	40.10	38.97	39.09	49,995	-0.13(-0.33%)
Jun 06, 2012	38.96	39.48	38.80	39.22	64,146	+0.53(+1.37%)
Jun 05, 2012	38.25	38.83	38.25	38.69	34,878	+0.12(+0.31%)
Jun 04, 2012	39.27	39.49	38.21	38.57	55,432	-0.44(-1.13%)