Rogers Corp (NY: ROG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	81.31	82.40	81.26	82.21	108,119	+0.28(+0.34%)
Mar 30, 2015	80.61	82.26	80.61	81.93	125,825	+1.56(+1.94%)
Mar 27, 2015	80.48	81.03	79.51	80.37	111,142	-0.44(-0.54%)
Mar 26, 2015	81.58	81.72	80.21	80.81	93,937	-0.85(-1.04%)
Mar 25, 2015	83.41	84.89	81.26	81.66	108,654	-1.48(-1.78%)
Mar 24, 2015	84.04	84.34	82.73	83.14	117,433	-0.67(-0.80%)
Mar 23, 2015	83.58	84.92	82.61	83.81	117,055	+0.53(+0.64%)
Mar 20, 2015	83.50	83.50	81.12	83.28	232,369	+0.29(+0.35%)
Mar 19, 2015	83.23	84.35	82.04	82.99	208,703	-0.75(-0.90%)
Mar 18, 2015	82.17	83.90	81.95	83.74	173,818	+1.30(+1.58%)
Mar 17, 2015	81.51	82.61	81.10	82.44	150,205	+0.73(+0.89%)
Mar 16, 2015	81.67	81.76	81.07	81.71	151,218	+0.66(+0.81%)
Mar 13, 2015	80.48	81.21	79.81	81.05	198,294	+0.67(+0.83%)
Mar 12, 2015	79.64	80.73	79.38	80.38	76,978	+1.65(+2.10%)
Mar 11, 2015	77.50	78.79	76.89	78.73	80,129	+1.31(+1.69%)
Mar 10, 2015	76.62	77.49	75.98	77.42	79,994	-0.15(-0.19%)
Mar 09, 2015	78.29	79.21	77.49	77.57	58,222	-0.43(-0.55%)
Mar 06, 2015	78.49	79.56	77.78	78.00	65,077	-1.24(-1.56%)
Mar 05, 2015	78.02	79.64	77.56	79.24	66,276	+1.28(+1.64%)
Mar 04, 2015	78.02	78.92	77.69	77.96	93,581	-0.51(-0.65%)
Mar 03, 2015	78.58	79.15	78.02	78.47	78,049	-0.73(-0.92%)
Mar 02, 2015	78.52	79.54	77.57	79.20	96,532	+0.92(+1.18%)
Feb 27, 2015	79.90	80.20	77.85	78.28	149,297	-1.50(-1.88%)
Feb 26, 2015	78.33	80.20	78.33	79.78	112,472	+1.46(+1.86%)
Feb 25, 2015	78.47	78.72	77.64	78.32	60,858	+0.03(+0.04%)
Feb 24, 2015	78.25	78.83	77.42	78.29	98,407	+0.10(+0.13%)
Feb 23, 2015	78.78	79.07	77.19	78.19	93,394	-0.59(-0.75%)
Feb 20, 2015	79.20	79.28	78.14	78.78	104,491	-0.40(-0.51%)
Feb 19, 2015	80.35	80.87	78.68	79.18	185,568	-1.17(-1.46%)
Feb 18, 2015	80.59	81.35	74.28	80.35	446,338	-0.37(-0.46%)
Feb 17, 2015	81.72	82.59	80.35	80.72	208,337	-0.91(-1.11%)
Feb 13, 2015	79.50	81.63	81.63	81.63	130,300	+2.37(+2.99%)
Feb 12, 2015	79.12	79.50	78.56	79.26	81,367	+0.69(+0.88%)
Feb 11, 2015	78.50	79.13	77.20	78.57	63,107	+0.22(+0.28%)
Feb 10, 2015	77.85	78.56	76.47	78.35	77,499	+1.00(+1.29%)
Feb 09, 2015	76.24	78.50	75.91	77.35	133,599	+0.72(+0.94%)
Feb 06, 2015	77.50	78.10	76.26	76.63	78,905	-0.85(-1.10%)
Feb 05, 2015	75.70	77.82	75.45	77.48	83,941	+1.74(+2.30%)
Feb 04, 2015	76.60	77.20	75.20	75.74	80,351	-1.14(-1.48%)
Feb 03, 2015	75.86	77.51	74.37	76.88	88,892	+1.34(+1.77%)
Feb 02, 2015	74.10	75.77	73.24	75.54	68,939	+1.68(+2.27%)
Jan 30, 2015	75.56	75.71	73.80	73.86	82,503	-2.10(-2.76%)
Jan 29, 2015	76.39	76.58	75.23	75.96	135,313	-0.03(-0.04%)
Jan 28, 2015	78.11	79.23	75.30	75.99	123,996	-1.39(-1.80%)
Jan 27, 2015	77.06	77.95	76.05	77.38	79,225	-0.20(-0.26%)
Jan 26, 2015	76.22	77.94	75.65	77.58	56,370	+1.48(+1.94%)
Jan 23, 2015	75.09	76.85	73.90	76.10	86,118	+1.20(+1.60%)
Jan 22, 2015	74.47	74.95	73.19	74.90	148,747	+0.93(+1.26%)
Jan 21, 2015	75.31	75.66	73.65	73.97	98,654	-1.38(-1.83%)
Jan 20, 2015	76.44	76.64	75.29	75.35	68,046	-0.90(-1.18%)
Jan 16, 2015	75.68	76.76	75.68	76.25	89,226	+0.14(+0.18%)
Jan 15, 2015	77.47	77.51	75.46	76.11	101,151	-0.87(-1.13%)
Jan 14, 2015	75.80	77.11	75.20	76.98	97,807	+0.52(+0.68%)
Jan 13, 2015	77.73	78.97	74.74	76.46	114,435	-0.56(-0.73%)
Jan 12, 2015	77.64	77.72	76.28	77.02	93,254	-0.38(-0.49%)
Jan 09, 2015	78.57	79.08	77.10	77.40	142,877	-1.40(-1.78%)
Jan 08, 2015	76.81	78.96	76.72	78.80	110,185	+2.80(+3.68%)
Jan 07, 2015	76.67	76.67	75.37	76.00	97,979	+0.03(+0.04%)
Jan 06, 2015	77.25	78.59	73.95	75.97	86,433	-1.29(-1.67%)
Jan 05, 2015	79.28	79.44	76.92	77.26	95,849	-2.21(-2.78%)