Rogers Corp NYSE:ROG Historical Prices

Below are the 8000 trading days of historical prices for ROG.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ROG	Thu, Mar 7, 2024	110.82	112.21	109.91	111.76
7999	NYSE	ROG	Wed, Mar 6, 2024	111.05	111.05	109.43	110.13
7998	NYSE	ROG	Tue, Mar 5, 2024	110.00	112.61	109.33	110.04
7997	NYSE	ROG	Mon, Mar 4, 2024	111.82	112.22	110.53	110.71
7996	NYSE	ROG	Fri, Mar 1, 2024	111.95	113.34	111.39	111.84
7995	NYSE	ROG	Thu, Feb 29, 2024	115.50	116.17	111.56	112.07
7994	NYSE	ROG	Wed, Feb 28, 2024	109.76	115.40	109.58	114.39
7993	NYSE	ROG	Tue, Feb 27, 2024	111.70	112.06	109.88	110.92
7992	NYSE	ROG	Mon, Feb 26, 2024	111.19	111.58	109.76	111.27
7991	NYSE	ROG	Fri, Feb 23, 2024	115.51	116.05	111.03	111.72
7990	NYSE	ROG	Thu, Feb 22, 2024	110.10	114.56	107.37	114.50
7989	NYSE	ROG	Wed, Feb 21, 2024	117.84	118.81	115.61	116.23
7988	NYSE	ROG	Tue, Feb 20, 2024	117.03	120.01	116.39	119.18
7987	NYSE	ROG	Fri, Feb 16, 2024	119.19	120.24	118.12	118.68
7986	NYSE	ROG	Thu, Feb 15, 2024	116.67	119.72	116.67	119.70
7985	NYSE	ROG	Wed, Feb 14, 2024	116.07	117.40	115.24	116.14
7984	NYSE	ROG	Tue, Feb 13, 2024	118.03	119.03	114.15	115.05
7983	NYSE	ROG	Mon, Feb 12, 2024	119.24	122.10	119.24	121.62
7982	NYSE	ROG	Fri, Feb 9, 2024	117.57	119.85	117.12	119.26
7981	NYSE	ROG	Thu, Feb 8, 2024	116.25	117.74	115.41	117.67
7980	NYSE	ROG	Wed, Feb 7, 2024	116.14	117.58	114.89	116.56
7979	NYSE	ROG	Tue, Feb 6, 2024	116.25	117.71	116.17	116.38
7978	NYSE	ROG	Mon, Feb 5, 2024	115.99	116.23	114.55	116.14
7977	NYSE	ROG	Fri, Feb 2, 2024	115.11	119.26	115.11	117.65
7976	NYSE	ROG	Thu, Feb 1, 2024	115.80	117.46	114.59	116.70
7975	NYSE	ROG	Wed, Jan 31, 2024	118.56	118.86	115.15	115.27
7974	NYSE	ROG	Tue, Jan 30, 2024	118.51	118.98	117.24	118.36
7973	NYSE	ROG	Mon, Jan 29, 2024	116.73	119.06	116.15	118.76
7972	NYSE	ROG	Fri, Jan 26, 2024	116.45	117.22	115.00	116.97
7971	NYSE	ROG	Thu, Jan 25, 2024	117.16	117.80	115.40	116.51
7970	NYSE	ROG	Wed, Jan 24, 2024	119.37	119.37	115.03	115.62
7969	NYSE	ROG	Tue, Jan 23, 2024	119.49	119.94	117.20	118.00
7968	NYSE	ROG	Mon, Jan 22, 2024	118.04	119.95	116.43	117.91
7967	NYSE	ROG	Fri, Jan 19, 2024	114.45	117.05	113.01	116.67
7966	NYSE	ROG	Thu, Jan 18, 2024	114.37	115.46	113.07	113.90
7965	NYSE	ROG	Wed, Jan 17, 2024	111.08	114.21	111.08	113.85
7964	NYSE	ROG	Tue, Jan 16, 2024	114.93	115.31	111.89	113.07
7963	NYSE	ROG	Fri, Jan 12, 2024	118.07	119.39	115.25	115.77
7962	NYSE	ROG	Thu, Jan 11, 2024	119.44	119.75	115.67	116.56
7961	NYSE	ROG	Wed, Jan 10, 2024	119.46	120.04	117.99	119.74
7960	NYSE	ROG	Tue, Jan 9, 2024	120.99	121.02	119.25	120.17
7959	NYSE	ROG	Mon, Jan 8, 2024	121.50	124.44	121.50	123.15
7958	NYSE	ROG	Fri, Jan 5, 2024	122.44	124.43	121.66	122.13
7957	NYSE	ROG	Thu, Jan 4, 2024	127.96	127.96	122.71	123.33
7956	NYSE	ROG	Wed, Jan 3, 2024	131.59	132.19	127.47	128.17
7955	NYSE	ROG	Tue, Jan 2, 2024	131.43	134.47	131.38	132.66
7954	NYSE	ROG	Fri, Dec 29, 2023	133.99	134.10	131.13	132.07
7953	NYSE	ROG	Thu, Dec 28, 2023	134.11	135.07	133.43	134.15
7952	NYSE	ROG	Wed, Dec 27, 2023	136.01	137.12	134.24	134.64
7951	NYSE	ROG	Tue, Dec 26, 2023	137.35	137.35	135.76	136.33
7950	NYSE	ROG	Fri, Dec 22, 2023	137.29	138.86	136.16	136.76
7949	NYSE	ROG	Thu, Dec 21, 2023	134.69	137.02	133.78	136.68
7948	NYSE	ROG	Wed, Dec 20, 2023	135.28	136.53	133.22	133.22
7947	NYSE	ROG	Tue, Dec 19, 2023	132.18	135.45	130.67	135.15
7946	NYSE	ROG	Mon, Dec 18, 2023	131.91	132.25	129.29	132.18
7945	NYSE	ROG	Fri, Dec 15, 2023	133.93	133.93	129.69	130.68
7944	NYSE	ROG	Thu, Dec 14, 2023	130.83	133.95	129.74	133.32
7943	NYSE	ROG	Wed, Dec 13, 2023	126.41	129.21	123.69	128.83
7942	NYSE	ROG	Tue, Dec 12, 2023	130.50	130.50	124.79	125.96
7941	NYSE	ROG	Mon, Dec 11, 2023	130.00	131.00	129.72	130.83
7940	NYSE	ROG	Fri, Dec 8, 2023	126.86	130.15	126.07	130.07
7939	NYSE	ROG	Thu, Dec 7, 2023	127.67	128.40	126.74	127.69
7938	NYSE	ROG	Wed, Dec 6, 2023	130.36	130.50	127.13	127.51
7937	NYSE	ROG	Tue, Dec 5, 2023	132.86	133.12	128.84	129.31
7936	NYSE	ROG	Mon, Dec 4, 2023	130.30	132.99	130.00	132.50
7935	NYSE	ROG	Fri, Dec 1, 2023	129.83	131.95	128.60	131.37
7934	NYSE	ROG	Thu, Nov 30, 2023	130.05	130.05	128.07	129.40
7933	NYSE	ROG	Wed, Nov 29, 2023	132.46	133.89	129.01	129.88
7932	NYSE	ROG	Tue, Nov 28, 2023	131.90	132.70	130.36	131.06
7931	NYSE	ROG	Mon, Nov 27, 2023	132.47	133.09	131.37	132.54
7930	NYSE	ROG	Fri, Nov 24, 2023	132.51	134.35	130.84	133.36
7929	NYSE	ROG	Wed, Nov 22, 2023	132.66	133.42	130.13	132.82
7928	NYSE	ROG	Tue, Nov 21, 2023	131.52	133.52	129.96	131.22
7927	NYSE	ROG	Mon, Nov 20, 2023	131.00	133.22	130.54	132.54
7926	NYSE	ROG	Fri, Nov 17, 2023	131.77	132.22	129.28	131.32
7925	NYSE	ROG	Thu, Nov 16, 2023	132.11	133.46	129.30	130.21
7924	NYSE	ROG	Wed, Nov 15, 2023	129.88	133.35	129.88	131.58
7923	NYSE	ROG	Tue, Nov 14, 2023	126.64	131.28	126.43	129.92
7922	NYSE	ROG	Mon, Nov 13, 2023	124.45	125.49	123.48	123.66
7921	NYSE	ROG	Fri, Nov 10, 2023	122.63	127.56	120.94	125.06
7920	NYSE	ROG	Thu, Nov 9, 2023	122.41	124.20	121.45	122.89
7919	NYSE	ROG	Wed, Nov 8, 2023	120.83	122.89	119.47	122.15
7918	NYSE	ROG	Tue, Nov 7, 2023	117.58	120.48	117.58	120.11
7917	NYSE	ROG	Mon, Nov 6, 2023	118.65	119.20	117.17	118.26
7916	NYSE	ROG	Fri, Nov 3, 2023	119.89	121.38	117.57	118.76
7915	NYSE	ROG	Thu, Nov 2, 2023	121.53	121.61	115.13	117.96
7914	NYSE	ROG	Wed, Nov 1, 2023	121.98	123.63	119.32	119.69
7913	NYSE	ROG	Tue, Oct 31, 2023	122.22	123.53	121.09	122.89
7912	NYSE	ROG	Mon, Oct 30, 2023	121.16	123.56	120.17	122.36
7911	NYSE	ROG	Fri, Oct 27, 2023	123.36	123.36	118.83	119.65
7910	NYSE	ROG	Thu, Oct 26, 2023	117.56	119.87	116.84	119.11
7909	NYSE	ROG	Wed, Oct 25, 2023	122.04	123.99	116.91	117.83
7908	NYSE	ROG	Tue, Oct 24, 2023	123.42	124.82	123.03	123.26
7907	NYSE	ROG	Mon, Oct 23, 2023	123.75	124.70	122.87	123.03
7906	NYSE	ROG	Fri, Oct 20, 2023	124.39	125.26	123.72	124.37
7905	NYSE	ROG	Thu, Oct 19, 2023	126.06	128.21	123.80	124.28
7904	NYSE	ROG	Wed, Oct 18, 2023	126.11	127.51	125.91	127.18
7903	NYSE	ROG	Tue, Oct 17, 2023	125.30	128.30	125.30	127.68
7902	NYSE	ROG	Mon, Oct 16, 2023	125.05	127.88	123.33	126.40
7901	NYSE	ROG	Fri, Oct 13, 2023	126.23	127.96	122.17	123.06
7900	NYSE	ROG	Thu, Oct 12, 2023	130.40	134.27	126.31	126.72
7899	NYSE	ROG	Wed, Oct 11, 2023	129.98	131.44	129.08	130.06
7898	NYSE	ROG	Tue, Oct 10, 2023	128.22	130.32	128.22	129.75
7897	NYSE	ROG	Mon, Oct 9, 2023	127.66	128.82	125.64	127.19
7896	NYSE	ROG	Fri, Oct 6, 2023	129.54	130.66	128.24	128.44
7895	NYSE	ROG	Thu, Oct 5, 2023	130.67	134.36	128.57	130.39
7894	NYSE	ROG	Wed, Oct 4, 2023	130.16	131.58	128.96	130.40
7893	NYSE	ROG	Tue, Oct 3, 2023	129.96	131.59	128.92	129.55
7892	NYSE	ROG	Mon, Oct 2, 2023	130.68	131.45	129.41	130.79
7891	NYSE	ROG	Fri, Sep 29, 2023	133.93	133.93	130.14	131.47
7890	NYSE	ROG	Thu, Sep 28, 2023	129.87	132.28	129.87	131.86
7889	NYSE	ROG	Wed, Sep 27, 2023	130.23	132.49	129.25	129.77
7888	NYSE	ROG	Tue, Sep 26, 2023	133.55	133.55	126.50	129.18
7887	NYSE	ROG	Mon, Sep 25, 2023	134.31	135.93	133.81	133.94
7886	NYSE	ROG	Fri, Sep 22, 2023	138.18	138.34	134.55	134.58
7885	NYSE	ROG	Thu, Sep 21, 2023	136.62	138.73	135.75	137.21
7884	NYSE	ROG	Wed, Sep 20, 2023	139.15	139.22	137.74	137.82
7883	NYSE	ROG	Tue, Sep 19, 2023	138.91	140.82	138.07	138.50
7882	NYSE	ROG	Mon, Sep 18, 2023	141.44	143.74	137.11	138.62
7881	NYSE	ROG	Fri, Sep 15, 2023	138.37	141.65	137.51	140.70
7880	NYSE	ROG	Thu, Sep 14, 2023	134.89	138.59	134.54	138.59
7879	NYSE	ROG	Wed, Sep 13, 2023	132.58	135.06	130.39	132.34
7878	NYSE	ROG	Tue, Sep 12, 2023	131.05	133.14	130.84	132.78
7877	NYSE	ROG	Mon, Sep 11, 2023	132.91	132.91	130.42	131.27
7876	NYSE	ROG	Fri, Sep 8, 2023	135.39	135.67	130.81	131.35
7875	NYSE	ROG	Thu, Sep 7, 2023	136.29	137.43	135.00	136.13
7874	NYSE	ROG	Wed, Sep 6, 2023	137.09	139.19	135.43	137.92
7873	NYSE	ROG	Tue, Sep 5, 2023	146.05	146.78	137.31	138.03
7872	NYSE	ROG	Fri, Sep 1, 2023	145.30	148.11	144.57	146.20
7871	NYSE	ROG	Thu, Aug 31, 2023	144.05	145.54	142.49	144.51
7870	NYSE	ROG	Wed, Aug 30, 2023	139.93	143.74	139.93	143.51
7869	NYSE	ROG	Tue, Aug 29, 2023	137.53	141.65	137.00	141.06
7868	NYSE	ROG	Mon, Aug 28, 2023	136.89	140.97	136.89	137.73
7867	NYSE	ROG	Fri, Aug 25, 2023	139.33	140.08	134.44	136.64
7866	NYSE	ROG	Thu, Aug 24, 2023	135.42	139.73	134.56	139.52
7865	NYSE	ROG	Wed, Aug 23, 2023	136.71	137.06	135.46	136.01
7864	NYSE	ROG	Tue, Aug 22, 2023	137.33	138.29	134.09	136.05
7863	NYSE	ROG	Mon, Aug 21, 2023	136.20	137.12	135.37	136.37
7862	NYSE	ROG	Fri, Aug 18, 2023	138.00	139.22	136.29	136.61
7861	NYSE	ROG	Thu, Aug 17, 2023	141.96	142.90	138.34	138.99
7860	NYSE	ROG	Wed, Aug 16, 2023	144.32	146.02	141.10	141.52
7859	NYSE	ROG	Tue, Aug 15, 2023	145.75	146.91	143.00	144.04
7858	NYSE	ROG	Mon, Aug 14, 2023	148.20	149.52	146.58	146.77
7857	NYSE	ROG	Fri, Aug 11, 2023	152.18	153.57	148.48	148.81
7856	NYSE	ROG	Thu, Aug 10, 2023	150.29	154.50	150.04	152.06
7855	NYSE	ROG	Wed, Aug 9, 2023	149.29	151.74	146.49	149.42
7854	NYSE	ROG	Tue, Aug 8, 2023	151.04	152.88	148.99	149.66
7853	NYSE	ROG	Mon, Aug 7, 2023	152.83	154.86	152.33	152.59
7852	NYSE	ROG	Fri, Aug 4, 2023	155.62	162.89	151.14	151.67
7851	NYSE	ROG	Thu, Aug 3, 2023	158.19	159.40	154.98	156.03
7850	NYSE	ROG	Wed, Aug 2, 2023	165.16	165.16	158.22	159.64
7849	NYSE	ROG	Tue, Aug 1, 2023	168.86	169.29	165.13	167.09
7848	NYSE	ROG	Mon, Jul 31, 2023	167.16	169.47	166.59	168.61
7847	NYSE	ROG	Fri, Jul 28, 2023	168.16	168.65	166.61	167.18
7846	NYSE	ROG	Thu, Jul 27, 2023	170.88	170.88	166.26	166.85
7845	NYSE	ROG	Wed, Jul 26, 2023	169.74	171.14	168.66	169.17
7844	NYSE	ROG	Tue, Jul 25, 2023	169.45	172.17	168.94	169.80
7843	NYSE	ROG	Mon, Jul 24, 2023	168.81	170.61	167.20	170.49
7842	NYSE	ROG	Fri, Jul 21, 2023	171.61	171.96	167.32	168.02
7841	NYSE	ROG	Thu, Jul 20, 2023	170.99	172.92	170.35	170.67
7840	NYSE	ROG	Wed, Jul 19, 2023	170.19	172.71	170.19	171.67
7839	NYSE	ROG	Tue, Jul 18, 2023	170.76	171.97	169.09	170.12
7838	NYSE	ROG	Mon, Jul 17, 2023	171.94	173.16	169.49	171.84
7837	NYSE	ROG	Fri, Jul 14, 2023	169.13	170.91	167.99	170.89
7836	NYSE	ROG	Thu, Jul 13, 2023	169.27	170.37	167.04	169.71
7835	NYSE	ROG	Wed, Jul 12, 2023	165.00	169.65	164.34	169.09
7834	NYSE	ROG	Tue, Jul 11, 2023	162.58	165.00	161.55	163.84
7833	NYSE	ROG	Mon, Jul 10, 2023	162.19	164.44	161.26	162.90
7832	NYSE	ROG	Fri, Jul 7, 2023	161.15	163.88	158.63	162.79
7831	NYSE	ROG	Thu, Jul 6, 2023	159.77	160.71	157.40	160.70
7830	NYSE	ROG	Wed, Jul 5, 2023	163.03	163.03	160.30	160.99
7829	NYSE	ROG	Mon, Jul 3, 2023	160.90	163.34	160.74	163.27
7828	NYSE	ROG	Fri, Jun 30, 2023	161.90	164.08	161.31	161.93
7827	NYSE	ROG	Thu, Jun 29, 2023	158.83	163.89	158.83	161.90
7826	NYSE	ROG	Wed, Jun 28, 2023	156.93	158.96	155.89	158.95
7825	NYSE	ROG	Tue, Jun 27, 2023	157.02	158.14	155.12	157.55
7824	NYSE	ROG	Mon, Jun 26, 2023	156.89	158.98	155.32	156.38
7823	NYSE	ROG	Fri, Jun 23, 2023	156.24	159.88	155.98	157.21
7822	NYSE	ROG	Thu, Jun 22, 2023	159.59	159.59	157.09	158.48
7821	NYSE	ROG	Wed, Jun 21, 2023	156.56	162.13	156.37	160.16
7820	NYSE	ROG	Tue, Jun 20, 2023	157.24	158.55	155.10	157.80
7819	NYSE	ROG	Fri, Jun 16, 2023	159.50	159.50	156.31	157.29
7818	NYSE	ROG	Thu, Jun 15, 2023	157.21	158.57	156.51	157.79
7817	NYSE	ROG	Wed, Jun 14, 2023	158.13	159.02	155.35	156.79
7816	NYSE	ROG	Tue, Jun 13, 2023	157.67	160.14	156.07	158.13
7815	NYSE	ROG	Mon, Jun 12, 2023	158.93	158.93	156.66	156.69
7814	NYSE	ROG	Fri, Jun 9, 2023	156.90	162.88	155.00	158.68
7813	NYSE	ROG	Thu, Jun 8, 2023	154.58	157.24	153.63	157.12
7812	NYSE	ROG	Wed, Jun 7, 2023	154.16	156.58	153.01	154.89
7811	NYSE	ROG	Tue, Jun 6, 2023	151.11	157.99	150.27	153.56
7810	NYSE	ROG	Mon, Jun 5, 2023	155.18	155.85	150.98	156.90
7809	NYSE	ROG	Fri, Jun 2, 2023	156.28	160.75	155.78	156.90
7808	NYSE	ROG	Thu, Jun 1, 2023	156.97	159.08	153.01	154.38
7807	NYSE	ROG	Wed, May 31, 2023	157.73	158.01	154.77	157.47
7806	NYSE	ROG	Tue, May 30, 2023	161.12	161.50	157.39	158.39
7805	NYSE	ROG	Fri, May 26, 2023	156.65	161.36	156.65	160.68
7804	NYSE	ROG	Thu, May 25, 2023	154.63	157.48	152.97	157.26
7803	NYSE	ROG	Wed, May 24, 2023	158.46	158.66	150.03	153.49
7802	NYSE	ROG	Tue, May 23, 2023	157.15	161.81	156.99	159.96
7801	NYSE	ROG	Mon, May 22, 2023	160.65	161.44	157.59	157.60
7800	NYSE	ROG	Fri, May 19, 2023	163.45	163.49	159.96	161.01
7799	NYSE	ROG	Thu, May 18, 2023	160.79	163.07	159.46	162.41
7798	NYSE	ROG	Wed, May 17, 2023	157.20	161.11	156.60	160.61
7797	NYSE	ROG	Tue, May 16, 2023	156.85	157.68	155.56	156.77
7796	NYSE	ROG	Mon, May 15, 2023	156.44	157.92	155.39	157.85
7795	NYSE	ROG	Fri, May 12, 2023	156.60	157.51	154.50	156.12
7794	NYSE	ROG	Thu, May 11, 2023	156.74	158.12	156.56	156.85
7793	NYSE	ROG	Wed, May 10, 2023	160.76	160.76	156.98	158.23
7792	NYSE	ROG	Tue, May 9, 2023	159.94	160.90	158.32	159.11
7791	NYSE	ROG	Mon, May 8, 2023	164.10	164.85	160.95	161.03
7790	NYSE	ROG	Fri, May 5, 2023	163.39	164.79	162.16	164.10
7789	NYSE	ROG	Thu, May 4, 2023	163.62	165.00	161.53	162.01
7788	NYSE	ROG	Wed, May 3, 2023	159.99	164.89	159.99	164.29
7787	NYSE	ROG	Tue, May 2, 2023	158.56	159.42	156.53	159.14
7786	NYSE	ROG	Mon, May 1, 2023	160.42	162.48	157.53	159.62
7785	NYSE	ROG	Fri, Apr 28, 2023	167.04	167.04	158.57	160.95
7784	NYSE	ROG	Thu, Apr 27, 2023	155.14	156.27	153.45	155.60
7783	NYSE	ROG	Wed, Apr 26, 2023	156.10	157.32	154.11	154.54
7782	NYSE	ROG	Tue, Apr 25, 2023	157.45	158.55	156.31	157.23
7781	NYSE	ROG	Mon, Apr 24, 2023	158.13	159.20	158.01	158.73
7780	NYSE	ROG	Fri, Apr 21, 2023	159.87	160.09	157.41	158.98
7779	NYSE	ROG	Thu, Apr 20, 2023	159.25	160.15	157.97	159.29
7778	NYSE	ROG	Wed, Apr 19, 2023	160.28	160.68	159.37	160.09
7777	NYSE	ROG	Tue, Apr 18, 2023	161.67	162.81	158.92	160.98
7776	NYSE	ROG	Mon, Apr 17, 2023	160.47	162.33	159.65	160.42
7775	NYSE	ROG	Fri, Apr 14, 2023	160.15	161.23	157.42	159.61
7774	NYSE	ROG	Thu, Apr 13, 2023	159.72	161.64	158.24	160.49
7773	NYSE	ROG	Wed, Apr 12, 2023	161.25	162.15	158.56	158.58
7772	NYSE	ROG	Tue, Apr 11, 2023	161.40	163.10	159.21	159.77
7771	NYSE	ROG	Mon, Apr 10, 2023	158.38	162.28	158.38	161.01
7770	NYSE	ROG	Thu, Apr 6, 2023	157.82	160.56	156.55	159.94
7769	NYSE	ROG	Wed, Apr 5, 2023	158.59	158.59	155.58	157.82
7768	NYSE	ROG	Tue, Apr 4, 2023	162.20	162.20	155.85	159.23
7767	NYSE	ROG	Mon, Apr 3, 2023	162.82	165.85	160.81	162.24
7766	NYSE	ROG	Fri, Mar 31, 2023	165.08	165.54	161.13	163.43
7765	NYSE	ROG	Thu, Mar 30, 2023	155.00	164.30	155.00	162.83
7764	NYSE	ROG	Wed, Mar 29, 2023	152.24	153.03	151.30	153.00
7763	NYSE	ROG	Tue, Mar 28, 2023	149.49	151.88	147.96	151.62
7762	NYSE	ROG	Mon, Mar 27, 2023	152.52	152.82	148.75	150.03
7761	NYSE	ROG	Fri, Mar 24, 2023	151.49	152.54	149.38	151.83
7760	NYSE	ROG	Thu, Mar 23, 2023	151.64	156.66	149.27	152.54
7759	NYSE	ROG	Wed, Mar 22, 2023	153.18	154.73	151.08	151.08
7758	NYSE	ROG	Tue, Mar 21, 2023	154.19	155.08	151.73	153.76
7757	NYSE	ROG	Mon, Mar 20, 2023	150.82	154.14	150.24	152.87
7756	NYSE	ROG	Fri, Mar 17, 2023	151.51	152.30	146.19	149.89
7755	NYSE	ROG	Thu, Mar 16, 2023	149.22	153.96	148.29	152.66
7754	NYSE	ROG	Wed, Mar 15, 2023	154.11	156.09	148.20	150.04
7753	NYSE	ROG	Tue, Mar 14, 2023	155.12	156.83	152.25	156.32
7752	NYSE	ROG	Mon, Mar 13, 2023	152.51	154.87	149.99	151.54
7751	NYSE	ROG	Fri, Mar 10, 2023	159.60	159.60	151.88	154.25
7750	NYSE	ROG	Thu, Mar 9, 2023	162.39	165.19	159.14	159.84
7749	NYSE	ROG	Wed, Mar 8, 2023	160.67	165.05	159.65	162.64
7748	NYSE	ROG	Tue, Mar 7, 2023	155.51	160.65	155.01	160.27
7747	NYSE	ROG	Mon, Mar 6, 2023	157.65	159.19	154.99	155.07
7746	NYSE	ROG	Fri, Mar 3, 2023	153.43	158.72	153.04	157.66
7745	NYSE	ROG	Thu, Mar 2, 2023	153.20	156.46	151.76	153.05
7744	NYSE	ROG	Wed, Mar 1, 2023	153.16	162.52	149.20	154.66
7743	NYSE	ROG	Tue, Feb 28, 2023	148.46	151.16	145.88	147.20
7742	NYSE	ROG	Mon, Feb 27, 2023	150.65	151.04	148.31	148.46
7741	NYSE	ROG	Fri, Feb 24, 2023	146.25	150.00	146.10	149.86
7740	NYSE	ROG	Thu, Feb 23, 2023	146.71	149.00	145.41	147.58
7739	NYSE	ROG	Wed, Feb 22, 2023	144.02	147.28	143.61	146.10
7738	NYSE	ROG	Tue, Feb 21, 2023	147.45	147.92	143.89	144.20
7737	NYSE	ROG	Fri, Feb 17, 2023	149.56	151.09	147.27	148.98
7736	NYSE	ROG	Thu, Feb 16, 2023	150.82	155.00	149.77	150.61
7735	NYSE	ROG	Wed, Feb 15, 2023	149.88	152.36	149.07	152.34
7734	NYSE	ROG	Tue, Feb 14, 2023	147.00	151.67	145.01	150.11
7733	NYSE	ROG	Mon, Feb 13, 2023	150.52	152.00	147.34	147.56
7732	NYSE	ROG	Fri, Feb 10, 2023	148.29	153.45	147.05	150.99
7731	NYSE	ROG	Thu, Feb 9, 2023	151.44	152.17	148.69	149.63
7730	NYSE	ROG	Wed, Feb 8, 2023	149.49	151.88	148.08	150.87
7729	NYSE	ROG	Tue, Feb 7, 2023	151.61	151.61	144.15	150.56
7728	NYSE	ROG	Mon, Feb 6, 2023	150.57	156.56	148.62	149.26
7727	NYSE	ROG	Fri, Feb 3, 2023	141.72	147.12	140.81	146.99
7726	NYSE	ROG	Thu, Feb 2, 2023	140.22	144.09	139.23	143.76
7725	NYSE	ROG	Wed, Feb 1, 2023	139.22	140.94	136.75	139.16
7724	NYSE	ROG	Tue, Jan 31, 2023	137.02	140.82	136.00	139.59
7723	NYSE	ROG	Mon, Jan 30, 2023	135.24	137.30	135.04	137.19
7722	NYSE	ROG	Fri, Jan 27, 2023	134.76	136.57	134.76	136.57
7721	NYSE	ROG	Thu, Jan 26, 2023	133.45	135.41	132.90	135.36
7720	NYSE	ROG	Wed, Jan 25, 2023	130.00	134.47	129.36	133.60
7719	NYSE	ROG	Tue, Jan 24, 2023	132.10	132.53	130.46	131.20
7718	NYSE	ROG	Mon, Jan 23, 2023	133.00	133.26	131.36	132.23
7717	NYSE	ROG	Fri, Jan 20, 2023	130.70	132.99	129.50	132.98
7716	NYSE	ROG	Thu, Jan 19, 2023	129.62	130.97	127.94	129.98
7715	NYSE	ROG	Wed, Jan 18, 2023	131.00	131.82	129.39	130.06
7714	NYSE	ROG	Tue, Jan 17, 2023	129.04	130.52	126.28	130.00
7713	NYSE	ROG	Fri, Jan 13, 2023	126.97	130.76	126.04	130.01
7712	NYSE	ROG	Thu, Jan 12, 2023	125.03	128.70	124.41	127.89
7711	NYSE	ROG	Wed, Jan 11, 2023	122.71	125.49	122.71	124.67
7710	NYSE	ROG	Tue, Jan 10, 2023	120.66	123.44	120.66	122.45
7709	NYSE	ROG	Mon, Jan 9, 2023	119.62	122.64	118.28	121.41
7708	NYSE	ROG	Fri, Jan 6, 2023	119.00	121.01	117.71	119.35
7707	NYSE	ROG	Thu, Jan 5, 2023	118.04	119.37	116.37	118.57
7706	NYSE	ROG	Wed, Jan 4, 2023	120.52	121.03	117.33	118.37
7705	NYSE	ROG	Tue, Jan 3, 2023	119.93	123.25	118.96	119.09
7704	NYSE	ROG	Fri, Dec 30, 2022	119.75	120.87	117.90	119.34
7703	NYSE	ROG	Thu, Dec 29, 2022	115.45	121.82	115.18	120.98
7702	NYSE	ROG	Wed, Dec 28, 2022	112.95	115.45	112.51	114.23
7701	NYSE	ROG	Tue, Dec 27, 2022	114.00	114.00	111.55	112.49
7700	NYSE	ROG	Fri, Dec 23, 2022	113.18	113.90	111.38	113.53
7699	NYSE	ROG	Thu, Dec 22, 2022	114.18	114.18	110.97	113.18
7698	NYSE	ROG	Wed, Dec 21, 2022	113.84	114.84	113.13	114.43
7697	NYSE	ROG	Tue, Dec 20, 2022	113.94	115.72	112.67	113.74
7696	NYSE	ROG	Mon, Dec 19, 2022	115.80	117.12	113.26	114.56
7695	NYSE	ROG	Fri, Dec 16, 2022	118.24	119.39	113.75	115.60
7694	NYSE	ROG	Thu, Dec 15, 2022	122.33	122.50	115.79	118.86
7693	NYSE	ROG	Wed, Dec 14, 2022	121.70	124.27	120.66	122.30
7692	NYSE	ROG	Tue, Dec 13, 2022	121.48	124.28	119.04	122.28
7691	NYSE	ROG	Mon, Dec 12, 2022	119.36	121.12	118.41	120.36
7690	NYSE	ROG	Fri, Dec 9, 2022	120.00	124.21	119.82	120.37
7689	NYSE	ROG	Thu, Dec 8, 2022	120.28	126.29	119.90	119.91
7688	NYSE	ROG	Wed, Dec 7, 2022	118.86	120.67	117.84	120.49
7687	NYSE	ROG	Tue, Dec 6, 2022	119.67	120.00	116.81	119.09
7686	NYSE	ROG	Mon, Dec 5, 2022	118.23	121.75	117.63	119.69
7685	NYSE	ROG	Fri, Dec 2, 2022	111.63	119.07	110.27	118.72
7684	NYSE	ROG	Thu, Dec 1, 2022	109.65	113.10	109.05	112.67
7683	NYSE	ROG	Wed, Nov 30, 2022	104.42	109.04	104.31	109.04
7682	NYSE	ROG	Tue, Nov 29, 2022	104.47	105.03	103.85	104.40
7681	NYSE	ROG	Mon, Nov 28, 2022	105.90	106.71	103.90	104.29
7680	NYSE	ROG	Fri, Nov 25, 2022	108.27	108.47	106.27	106.51
7679	NYSE	ROG	Wed, Nov 23, 2022	101.13	108.98	101.08	108.21
7678	NYSE	ROG	Tue, Nov 22, 2022	100.75	102.23	98.71	99.90
7677	NYSE	ROG	Mon, Nov 21, 2022	100.00	101.37	98.45	100.85
7676	NYSE	ROG	Fri, Nov 18, 2022	104.19	105.43	100.11	100.51
7675	NYSE	ROG	Thu, Nov 17, 2022	103.72	104.86	102.00	103.69
7674	NYSE	ROG	Wed, Nov 16, 2022	106.76	106.76	104.80	105.17
7673	NYSE	ROG	Tue, Nov 15, 2022	104.77	107.88	104.15	107.09
7672	NYSE	ROG	Mon, Nov 14, 2022	105.43	105.43	103.11	103.78
7671	NYSE	ROG	Fri, Nov 11, 2022	108.00	108.33	103.72	104.55
7670	NYSE	ROG	Thu, Nov 10, 2022	105.08	108.79	105.08	107.97
7669	NYSE	ROG	Wed, Nov 9, 2022	102.06	104.51	99.80	102.48
7668	NYSE	ROG	Tue, Nov 8, 2022	106.11	107.25	103.66	104.56
7667	NYSE	ROG	Mon, Nov 7, 2022	106.77	109.96	103.50	105.35
7666	NYSE	ROG	Fri, Nov 4, 2022	110.75	111.53	104.97	105.62
7665	NYSE	ROG	Thu, Nov 3, 2022	119.25	120.05	107.70	108.89
7664	NYSE	ROG	Wed, Nov 2, 2022	129.00	131.42	124.50	127.83
7663	NYSE	ROG	Tue, Nov 1, 2022	235.50	235.55	228.54	229.49
7662	NYSE	ROG	Mon, Oct 31, 2022	235.70	239.37	234.92	235.33
7661	NYSE	ROG	Fri, Oct 28, 2022	236.61	240.97	234.54	236.05
7660	NYSE	ROG	Thu, Oct 27, 2022	235.00	239.62	234.45	236.63
7659	NYSE	ROG	Wed, Oct 26, 2022	237.30	237.30	233.36	234.10
7658	NYSE	ROG	Tue, Oct 25, 2022	235.14	239.47	234.27	237.47
7657	NYSE	ROG	Mon, Oct 24, 2022	236.97	238.09	234.69	235.14
7656	NYSE	ROG	Fri, Oct 21, 2022	236.96	237.13	234.17	235.84
7655	NYSE	ROG	Thu, Oct 20, 2022	237.56	240.16	233.27	234.76
7654	NYSE	ROG	Wed, Oct 19, 2022	238.18	240.00	235.35	238.99
7653	NYSE	ROG	Tue, Oct 18, 2022	235.69	240.66	235.69	239.90
7652	NYSE	ROG	Mon, Oct 17, 2022	235.18	236.91	234.31	235.09
7651	NYSE	ROG	Fri, Oct 14, 2022	230.30	235.28	229.30	234.35
7650	NYSE	ROG	Thu, Oct 13, 2022	232.78	233.07	228.22	229.08
7649	NYSE	ROG	Wed, Oct 12, 2022	234.08	234.36	230.65	231.32
7648	NYSE	ROG	Tue, Oct 11, 2022	235.00	236.20	232.21	233.29
7647	NYSE	ROG	Mon, Oct 10, 2022	236.00	237.22	234.09	234.77
7646	NYSE	ROG	Fri, Oct 7, 2022	238.00	238.00	234.72	236.30
7645	NYSE	ROG	Thu, Oct 6, 2022	241.53	241.64	237.19	238.02
7644	NYSE	ROG	Wed, Oct 5, 2022	242.60	244.39	240.49	240.51
7643	NYSE	ROG	Tue, Oct 4, 2022	244.17	245.32	243.40	244.63
7642	NYSE	ROG	Mon, Oct 3, 2022	242.61	246.27	241.75	242.48
7641	NYSE	ROG	Fri, Sep 30, 2022	246.63	248.25	240.46	241.88
7640	NYSE	ROG	Thu, Sep 29, 2022	247.10	248.35	243.50	245.78
7639	NYSE	ROG	Wed, Sep 28, 2022	244.00	247.24	242.16	246.03
7638	NYSE	ROG	Tue, Sep 27, 2022	241.80	245.98	241.80	244.20
7637	NYSE	ROG	Mon, Sep 26, 2022	245.00	245.87	241.50	241.62
7636	NYSE	ROG	Fri, Sep 23, 2022	246.76	246.91	242.21	244.25
7635	NYSE	ROG	Thu, Sep 22, 2022	240.84	252.49	240.49	246.76
7634	NYSE	ROG	Wed, Sep 21, 2022	243.52	244.85	241.48	241.48
7633	NYSE	ROG	Tue, Sep 20, 2022	241.99	243.38	241.30	242.39
7632	NYSE	ROG	Mon, Sep 19, 2022	249.30	249.30	243.00	243.39
7631	NYSE	ROG	Fri, Sep 16, 2022	249.57	250.09	247.49	249.23
7630	NYSE	ROG	Thu, Sep 15, 2022	253.65	253.65	249.49	249.79
7629	NYSE	ROG	Wed, Sep 14, 2022	254.00	254.99	252.15	253.99
7628	NYSE	ROG	Tue, Sep 13, 2022	253.93	254.69	253.00	253.64
7627	NYSE	ROG	Mon, Sep 12, 2022	255.18	256.00	253.01	254.89
7626	NYSE	ROG	Fri, Sep 9, 2022	252.60	255.24	251.79	254.07
7625	NYSE	ROG	Thu, Sep 8, 2022	250.00	252.08	244.80	252.00
7624	NYSE	ROG	Wed, Sep 7, 2022	252.00	252.45	249.20	250.15
7623	NYSE	ROG	Tue, Sep 6, 2022	257.19	257.19	249.58	251.67
7622	NYSE	ROG	Fri, Sep 2, 2022	252.00	258.50	251.95	257.37
7621	NYSE	ROG	Thu, Sep 1, 2022	251.14	252.75	249.88	250.32
7620	NYSE	ROG	Wed, Aug 31, 2022	253.15	253.96	250.23	250.52
7619	NYSE	ROG	Tue, Aug 30, 2022	253.65	255.27	253.15	253.71
7618	NYSE	ROG	Mon, Aug 29, 2022	253.87	254.21	252.58	253.15
7617	NYSE	ROG	Fri, Aug 26, 2022	255.55	255.98	253.73	254.56
7616	NYSE	ROG	Thu, Aug 25, 2022	252.77	254.93	252.00	254.70
7615	NYSE	ROG	Wed, Aug 24, 2022	253.00	256.00	252.50	252.57
7614	NYSE	ROG	Tue, Aug 23, 2022	264.55	265.85	250.64	252.76
7613	NYSE	ROG	Mon, Aug 22, 2022	266.00	266.38	264.67	264.79
7612	NYSE	ROG	Fri, Aug 19, 2022	269.48	269.50	265.55	266.18
7611	NYSE	ROG	Thu, Aug 18, 2022	269.50	270.20	268.68	269.35
7610	NYSE	ROG	Wed, Aug 17, 2022	269.54	270.65	269.21	269.50
7609	NYSE	ROG	Tue, Aug 16, 2022	269.15	270.10	269.00	269.65
7608	NYSE	ROG	Mon, Aug 15, 2022	268.83	269.78	268.51	269.68
7607	NYSE	ROG	Fri, Aug 12, 2022	268.19	269.10	267.34	269.10
7606	NYSE	ROG	Thu, Aug 11, 2022	268.50	268.85	267.00	267.32
7605	NYSE	ROG	Wed, Aug 10, 2022	267.82	268.41	267.05	268.00
7604	NYSE	ROG	Tue, Aug 9, 2022	266.64	266.91	265.77	266.22
7603	NYSE	ROG	Mon, Aug 8, 2022	269.30	269.93	266.50	266.55
7602	NYSE	ROG	Fri, Aug 5, 2022	266.39	269.15	266.20	269.10
7601	NYSE	ROG	Thu, Aug 4, 2022	266.16	269.19	265.81	266.20
7600	NYSE	ROG	Wed, Aug 3, 2022	267.02	268.93	265.75	267.77
7599	NYSE	ROG	Tue, Aug 2, 2022	267.26	268.32	266.83	266.99
7598	NYSE	ROG	Mon, Aug 1, 2022	267.85	269.20	266.42	267.50
7597	NYSE	ROG	Fri, Jul 29, 2022	268.29	270.65	265.03	269.25
7596	NYSE	ROG	Thu, Jul 28, 2022	268.94	271.12	265.01	269.55
7595	NYSE	ROG	Wed, Jul 27, 2022	266.79	269.30	266.03	269.30
7594	NYSE	ROG	Tue, Jul 26, 2022	267.56	269.30	265.01	267.99
7593	NYSE	ROG	Mon, Jul 25, 2022	267.50	269.80	266.25	268.95
7592	NYSE	ROG	Fri, Jul 22, 2022	268.00	268.15	265.01	267.89
7591	NYSE	ROG	Thu, Jul 21, 2022	269.00	269.40	265.70	268.60
7590	NYSE	ROG	Wed, Jul 20, 2022	266.14	269.60	263.11	268.11
7589	NYSE	ROG	Tue, Jul 19, 2022	263.97	267.18	263.11	266.01
7588	NYSE	ROG	Mon, Jul 18, 2022	264.88	266.10	263.05	263.53
7587	NYSE	ROG	Fri, Jul 15, 2022	263.48	266.34	262.16	264.00
7586	NYSE	ROG	Thu, Jul 14, 2022	260.67	264.89	260.36	263.29
7585	NYSE	ROG	Wed, Jul 13, 2022	257.67	262.49	257.67	261.93
7584	NYSE	ROG	Tue, Jul 12, 2022	259.04	260.04	256.85	259.00
7583	NYSE	ROG	Mon, Jul 11, 2022	261.63	262.00	260.00	260.00
7582	NYSE	ROG	Fri, Jul 8, 2022	262.75	263.22	261.01	262.68
7581	NYSE	ROG	Thu, Jul 7, 2022	263.00	264.15	261.05	263.42
7580	NYSE	ROG	Wed, Jul 6, 2022	261.05	263.41	260.66	263.00
7579	NYSE	ROG	Tue, Jul 5, 2022	259.62	261.55	258.55	261.29
7578	NYSE	ROG	Fri, Jul 1, 2022	260.79	261.37	259.81	261.00
7577	NYSE	ROG	Thu, Jun 30, 2022	258.82	262.09	258.02	262.09
7576	NYSE	ROG	Wed, Jun 29, 2022	259.52	260.79	256.69	260.03
7575	NYSE	ROG	Tue, Jun 28, 2022	261.10	261.92	259.33	259.33
7574	NYSE	ROG	Mon, Jun 27, 2022	261.18	261.80	260.17	260.50
7573	NYSE	ROG	Fri, Jun 24, 2022	259.74	262.31	259.50	259.53
7572	NYSE	ROG	Thu, Jun 23, 2022	260.73	262.06	259.50	260.14
7571	NYSE	ROG	Wed, Jun 22, 2022	259.00	261.31	259.00	259.58
7570	NYSE	ROG	Tue, Jun 21, 2022	260.71	260.71	256.79	259.17
7569	NYSE	ROG	Fri, Jun 17, 2022	258.68	260.37	256.17	259.38
7568	NYSE	ROG	Thu, Jun 16, 2022	255.95	257.34	253.32	257.08
7567	NYSE	ROG	Wed, Jun 15, 2022	255.10	257.59	253.70	256.05
7566	NYSE	ROG	Tue, Jun 14, 2022	255.40	257.93	252.87	253.44
7565	NYSE	ROG	Mon, Jun 13, 2022	258.57	259.89	254.39	255.34
7564	NYSE	ROG	Fri, Jun 10, 2022	259.89	261.00	259.22	259.91
7563	NYSE	ROG	Thu, Jun 9, 2022	260.20	261.58	260.20	260.78
7562	NYSE	ROG	Wed, Jun 8, 2022	260.10	262.22	260.10	260.26
7561	NYSE	ROG	Tue, Jun 7, 2022	261.38	263.10	259.49	261.29
7560	NYSE	ROG	Mon, Jun 6, 2022	264.84	267.05	260.51	261.77
7559	NYSE	ROG	Fri, Jun 3, 2022	264.10	265.40	262.93	264.61
7558	NYSE	ROG	Thu, Jun 2, 2022	261.90	264.97	261.90	264.51
7557	NYSE	ROG	Wed, Jun 1, 2022	265.69	265.69	261.93	262.26
7556	NYSE	ROG	Tue, May 31, 2022	264.99	265.74	262.08	265.38
7555	NYSE	ROG	Fri, May 27, 2022	261.79	265.37	260.98	265.35
7554	NYSE	ROG	Thu, May 26, 2022	260.64	262.36	260.54	262.10
7553	NYSE	ROG	Wed, May 25, 2022	259.00	262.05	259.00	260.34
7552	NYSE	ROG	Tue, May 24, 2022	261.39	262.71	258.38	259.88
7551	NYSE	ROG	Mon, May 23, 2022	259.79	261.67	257.19	261.52
7550	NYSE	ROG	Fri, May 20, 2022	257.91	259.33	256.16	259.33
7549	NYSE	ROG	Thu, May 19, 2022	251.87	258.69	251.87	256.73
7548	NYSE	ROG	Wed, May 18, 2022	258.72	262.89	254.37	254.82
7547	NYSE	ROG	Tue, May 17, 2022	260.08	262.52	260.08	262.13
7546	NYSE	ROG	Mon, May 16, 2022	263.95	263.99	259.79	259.86
7545	NYSE	ROG	Fri, May 13, 2022	271.50	271.50	258.40	263.75
7544	NYSE	ROG	Thu, May 12, 2022	270.48	271.99	270.48	271.58
7543	NYSE	ROG	Wed, May 11, 2022	271.76	272.31	270.32	270.93
7542	NYSE	ROG	Tue, May 10, 2022	272.16	272.48	271.70	272.00
7541	NYSE	ROG	Mon, May 9, 2022	272.25	272.91	272.00	272.00
7540	NYSE	ROG	Fri, May 6, 2022	272.21	273.17	272.21	272.65
7539	NYSE	ROG	Thu, May 5, 2022	272.58	272.94	272.09	272.47
7538	NYSE	ROG	Wed, May 4, 2022	272.30	273.24	272.12	272.12
7537	NYSE	ROG	Tue, May 3, 2022	272.25	272.85	272.10	272.10
7536	NYSE	ROG	Mon, May 2, 2022	272.00	272.85	271.79	272.50
7535	NYSE	ROG	Fri, Apr 29, 2022	272.60	273.16	270.72	270.72
7534	NYSE	ROG	Thu, Apr 28, 2022	272.71	272.82	272.27	272.50
7533	NYSE	ROG	Wed, Apr 27, 2022	272.67	273.13	272.45	272.60
7532	NYSE	ROG	Tue, Apr 26, 2022	272.91	272.91	272.50	272.50
7531	NYSE	ROG	Mon, Apr 25, 2022	272.85	273.18	272.66	273.00
7530	NYSE	ROG	Fri, Apr 22, 2022	272.79	273.38	272.75	272.80
7529	NYSE	ROG	Thu, Apr 21, 2022	273.12	273.94	272.90	272.90
7528	NYSE	ROG	Wed, Apr 20, 2022	273.84	274.11	272.83	272.83
7527	NYSE	ROG	Tue, Apr 19, 2022	273.60	274.51	272.61	273.73
7526	NYSE	ROG	Mon, Apr 18, 2022	272.55	273.75	272.55	273.74
7525	NYSE	ROG	Thu, Apr 14, 2022	272.32	273.15	272.32	272.67
7524	NYSE	ROG	Wed, Apr 13, 2022	272.22	273.25	272.22	272.24
7523	NYSE	ROG	Tue, Apr 12, 2022	272.27	272.45	272.00	272.20
7522	NYSE	ROG	Mon, Apr 11, 2022	272.47	272.67	272.02	272.02
7521	NYSE	ROG	Fri, Apr 8, 2022	272.27	272.80	272.11	272.35
7520	NYSE	ROG	Thu, Apr 7, 2022	272.28	272.56	271.60	271.90
7519	NYSE	ROG	Wed, Apr 6, 2022	272.20	272.79	272.15	272.21
7518	NYSE	ROG	Tue, Apr 5, 2022	272.40	273.00	272.00	272.25
7517	NYSE	ROG	Mon, Apr 4, 2022	273.08	273.39	272.16	272.34
7516	NYSE	ROG	Fri, Apr 1, 2022	271.90	273.73	271.83	272.80
7515	NYSE	ROG	Thu, Mar 31, 2022	272.07	272.25	271.60	271.70
7514	NYSE	ROG	Wed, Mar 30, 2022	272.22	273.09	272.00	272.00
7513	NYSE	ROG	Tue, Mar 29, 2022	272.47	272.99	271.95	272.84
7512	NYSE	ROG	Mon, Mar 28, 2022	271.91	272.46	271.81	272.35
7511	NYSE	ROG	Fri, Mar 25, 2022	272.32	272.50	271.79	271.94
7510	NYSE	ROG	Thu, Mar 24, 2022	272.39	272.55	271.90	272.26
7509	NYSE	ROG	Wed, Mar 23, 2022	272.92	273.19	271.36	271.77
7508	NYSE	ROG	Tue, Mar 22, 2022	273.42	273.49	272.60	272.60
7507	NYSE	ROG	Mon, Mar 21, 2022	273.20	273.58	272.67	273.37
7506	NYSE	ROG	Fri, Mar 18, 2022	272.50	273.36	271.98	273.23
7505	NYSE	ROG	Thu, Mar 17, 2022	273.02	273.05	272.40	272.45
7504	NYSE	ROG	Wed, Mar 16, 2022	273.35	273.50	272.85	273.10
7503	NYSE	ROG	Tue, Mar 15, 2022	272.72	273.51	272.59	273.20
7502	NYSE	ROG	Mon, Mar 14, 2022	273.21	273.34	272.64	272.65
7501	NYSE	ROG	Fri, Mar 11, 2022	273.36	273.55	272.85	273.01
7500	NYSE	ROG	Thu, Mar 10, 2022	273.02	274.00	273.02	273.50
7499	NYSE	ROG	Wed, Mar 9, 2022	273.28	273.53	272.96	273.45
7498	NYSE	ROG	Tue, Mar 8, 2022	273.14	273.82	272.65	272.80
7497	NYSE	ROG	Mon, Mar 7, 2022	272.70	273.41	272.68	273.33
7496	NYSE	ROG	Fri, Mar 4, 2022	272.72	272.92	272.65	272.90
7495	NYSE	ROG	Thu, Mar 3, 2022	272.90	273.19	272.65	272.92
7494	NYSE	ROG	Wed, Mar 2, 2022	272.99	273.15	272.65	272.70
7493	NYSE	ROG	Tue, Mar 1, 2022	272.95	273.11	272.31	273.00
7492	NYSE	ROG	Mon, Feb 28, 2022	272.70	273.20	272.56	273.00
7491	NYSE	ROG	Fri, Feb 25, 2022	272.47	273.10	271.83	273.10
7490	NYSE	ROG	Thu, Feb 24, 2022	272.05	272.42	271.50	272.16
7489	NYSE	ROG	Wed, Feb 23, 2022	272.44	272.66	272.03	272.25
7488	NYSE	ROG	Tue, Feb 22, 2022	272.72	272.90	272.25	272.25
7487	NYSE	ROG	Fri, Feb 18, 2022	272.60	273.17	272.57	272.66
7486	NYSE	ROG	Thu, Feb 17, 2022	272.67	272.86	272.43	272.54
7485	NYSE	ROG	Wed, Feb 16, 2022	272.56	273.40	272.53	272.75
7484	NYSE	ROG	Tue, Feb 15, 2022	272.68	273.07	272.26	272.69
7483	NYSE	ROG	Mon, Feb 14, 2022	272.48	272.95	272.17	272.71
7482	NYSE	ROG	Fri, Feb 11, 2022	272.83	272.84	272.10	272.41
7481	NYSE	ROG	Thu, Feb 10, 2022	272.51	273.03	272.50	272.80
7480	NYSE	ROG	Wed, Feb 9, 2022	272.66	272.93	272.26	272.87
7479	NYSE	ROG	Tue, Feb 8, 2022	272.50	272.95	272.00	272.32
7478	NYSE	ROG	Mon, Feb 7, 2022	272.62	272.80	272.13	272.32
7477	NYSE	ROG	Fri, Feb 4, 2022	272.77	273.00	272.44	272.50
7476	NYSE	ROG	Thu, Feb 3, 2022	272.66	273.13	272.41	272.62
7475	NYSE	ROG	Wed, Feb 2, 2022	272.95	273.14	272.65	272.90
7474	NYSE	ROG	Tue, Feb 1, 2022	272.95	273.10	272.15	273.00
7473	NYSE	ROG	Mon, Jan 31, 2022	272.87	273.18	272.30	272.95
7472	NYSE	ROG	Fri, Jan 28, 2022	272.78	273.00	272.21	272.97
7471	NYSE	ROG	Thu, Jan 27, 2022	272.84	273.10	272.05	273.00
7470	NYSE	ROG	Wed, Jan 26, 2022	273.01	273.32	272.09	272.57
7469	NYSE	ROG	Tue, Jan 25, 2022	273.00	273.33	272.00	272.00
7468	NYSE	ROG	Mon, Jan 24, 2022	272.92	273.96	272.30	273.64
7467	NYSE	ROG	Fri, Jan 21, 2022	272.98	273.87	272.22	272.76
7466	NYSE	ROG	Thu, Jan 20, 2022	273.16	273.46	272.75	273.02
7465	NYSE	ROG	Wed, Jan 19, 2022	273.14	273.33	272.62	273.04
7464	NYSE	ROG	Tue, Jan 18, 2022	273.17	273.34	272.60	273.00
7463	NYSE	ROG	Fri, Jan 14, 2022	272.93	273.60	272.88	273.36
7462	NYSE	ROG	Thu, Jan 13, 2022	273.17	273.44	272.52	273.22
7461	NYSE	ROG	Wed, Jan 12, 2022	273.36	273.60	272.20	272.77
7460	NYSE	ROG	Tue, Jan 11, 2022	273.37	273.40	272.70	273.22
7459	NYSE	ROG	Mon, Jan 10, 2022	273.33	273.79	272.67	273.48
7458	NYSE	ROG	Fri, Jan 7, 2022	273.55	274.17	272.00	273.96
7457	NYSE	ROG	Thu, Jan 6, 2022	273.13	274.14	273.13	273.45
7456	NYSE	ROG	Wed, Jan 5, 2022	273.01	273.90	272.87	273.20
7455	NYSE	ROG	Tue, Jan 4, 2022	273.30	273.59	272.47	273.01
7454	NYSE	ROG	Mon, Jan 3, 2022	273.00	273.50	271.89	273.40
7453	NYSE	ROG	Fri, Dec 31, 2021	273.28	273.78	272.45	273.00
7452	NYSE	ROG	Thu, Dec 30, 2021	273.05	273.55	272.60	273.08
7451	NYSE	ROG	Wed, Dec 29, 2021	273.04	273.69	272.59	272.96
7450	NYSE	ROG	Tue, Dec 28, 2021	273.47	273.75	272.98	273.28
7449	NYSE	ROG	Mon, Dec 27, 2021	272.88	274.14	272.85	273.38
7448	NYSE	ROG	Thu, Dec 23, 2021	272.98	273.29	272.08	272.70
7447	NYSE	ROG	Wed, Dec 22, 2021	270.95	273.38	270.95	273.38
7446	NYSE	ROG	Tue, Dec 21, 2021	270.97	271.42	270.19	270.88
7445	NYSE	ROG	Mon, Dec 20, 2021	269.32	271.43	269.17	270.37
7444	NYSE	ROG	Fri, Dec 17, 2021	270.25	270.53	269.00	269.00
7443	NYSE	ROG	Thu, Dec 16, 2021	271.40	271.65	270.00	270.20
7442	NYSE	ROG	Wed, Dec 15, 2021	271.30	271.83	270.35	270.59
7441	NYSE	ROG	Tue, Dec 14, 2021	271.12	271.93	270.69	271.30
7440	NYSE	ROG	Mon, Dec 13, 2021	271.44	271.96	270.90	271.25
7439	NYSE	ROG	Fri, Dec 10, 2021	272.20	272.20	271.25	271.48
7438	NYSE	ROG	Thu, Dec 9, 2021	271.80	272.56	271.76	271.80
7437	NYSE	ROG	Wed, Dec 8, 2021	271.80	272.35	271.32	272.26
7436	NYSE	ROG	Tue, Dec 7, 2021	272.29	272.60	271.12	271.22
7435	NYSE	ROG	Mon, Dec 6, 2021	272.00	272.65	270.97	272.00
7434	NYSE	ROG	Fri, Dec 3, 2021	271.72	272.77	270.50	272.56
7433	NYSE	ROG	Thu, Dec 2, 2021	271.40	272.98	270.98	271.00
7432	NYSE	ROG	Wed, Dec 1, 2021	272.62	272.75	271.00	271.00
7431	NYSE	ROG	Tue, Nov 30, 2021	270.72	272.91	270.72	272.62
7430	NYSE	ROG	Mon, Nov 29, 2021	271.29	271.60	270.47	271.48
7429	NYSE	ROG	Fri, Nov 26, 2021	270.70	272.69	270.00	270.35
7428	NYSE	ROG	Wed, Nov 24, 2021	270.35	271.91	270.35	271.50
7427	NYSE	ROG	Tue, Nov 23, 2021	270.44	272.15	270.10	270.10
7426	NYSE	ROG	Mon, Nov 22, 2021	270.14	271.74	269.60	270.32
7425	NYSE	ROG	Fri, Nov 19, 2021	270.00	270.23	269.81	270.06
7424	NYSE	ROG	Thu, Nov 18, 2021	270.08	270.31	269.61	269.94
7423	NYSE	ROG	Wed, Nov 17, 2021	270.09	270.25	269.59	270.06
7422	NYSE	ROG	Tue, Nov 16, 2021	269.80	270.39	269.71	270.04
7421	NYSE	ROG	Mon, Nov 15, 2021	269.87	270.59	269.62	269.83
7420	NYSE	ROG	Fri, Nov 12, 2021	270.14	270.14	269.45	269.77
7419	NYSE	ROG	Thu, Nov 11, 2021	269.51	270.24	269.25	269.58
7418	NYSE	ROG	Wed, Nov 10, 2021	269.60	270.05	269.00	269.19
7417	NYSE	ROG	Tue, Nov 9, 2021	270.38	270.38	268.75	269.55
7416	NYSE	ROG	Mon, Nov 8, 2021	269.10	270.24	269.10	269.87
7415	NYSE	ROG	Fri, Nov 5, 2021	270.00	270.59	268.89	269.50
7414	NYSE	ROG	Thu, Nov 4, 2021	270.73	270.73	268.50	269.36
7413	NYSE	ROG	Wed, Nov 3, 2021	270.63	273.00	269.67	269.80
7412	NYSE	ROG	Tue, Nov 2, 2021	271.92	272.01	268.40	269.90
7411	NYSE	ROG	Mon, Nov 1, 2021	201.38	209.83	198.16	208.23
7410	NYSE	ROG	Fri, Oct 29, 2021	200.00	202.57	197.87	201.12
7409	NYSE	ROG	Thu, Oct 28, 2021	193.53	199.85	193.53	199.64
7408	NYSE	ROG	Wed, Oct 27, 2021	192.96	196.46	192.20	192.20
7407	NYSE	ROG	Tue, Oct 26, 2021	194.79	196.60	193.43	194.32
7406	NYSE	ROG	Mon, Oct 25, 2021	192.00	197.01	191.83	194.98
7405	NYSE	ROG	Fri, Oct 22, 2021	191.69	195.71	190.76	191.92
7404	NYSE	ROG	Thu, Oct 21, 2021	191.31	193.56	189.45	193.21
7403	NYSE	ROG	Wed, Oct 20, 2021	189.55	192.10	187.31	191.25
7402	NYSE	ROG	Tue, Oct 19, 2021	188.40	190.52	187.33	190.00
7401	NYSE	ROG	Mon, Oct 18, 2021	186.32	188.96	184.84	187.85
7400	NYSE	ROG	Fri, Oct 15, 2021	191.45	191.45	186.78	187.51
7399	NYSE	ROG	Thu, Oct 14, 2021	185.82	190.34	185.26	188.87
7398	NYSE	ROG	Wed, Oct 13, 2021	184.03	184.33	181.49	183.69
7397	NYSE	ROG	Tue, Oct 12, 2021	186.40	186.40	183.43	183.83
7396	NYSE	ROG	Mon, Oct 11, 2021	184.75	186.44	182.55	183.60
7395	NYSE	ROG	Fri, Oct 8, 2021	184.86	186.91	184.86	185.51
7394	NYSE	ROG	Thu, Oct 7, 2021	184.59	186.82	182.21	183.09
7393	NYSE	ROG	Wed, Oct 6, 2021	183.83	185.75	180.42	182.32
7392	NYSE	ROG	Tue, Oct 5, 2021	186.54	189.11	185.70	186.40
7391	NYSE	ROG	Mon, Oct 4, 2021	189.49	190.22	184.75	185.78
7390	NYSE	ROG	Fri, Oct 1, 2021	186.94	191.31	185.20	190.11
7389	NYSE	ROG	Thu, Sep 30, 2021	188.04	191.51	186.40	186.48
7388	NYSE	ROG	Wed, Sep 29, 2021	191.84	193.20	185.73	186.09
7387	NYSE	ROG	Tue, Sep 28, 2021	190.93	193.56	187.78	192.06
7386	NYSE	ROG	Mon, Sep 27, 2021	189.77	194.91	189.00	192.76
7385	NYSE	ROG	Fri, Sep 24, 2021	187.59	192.14	187.09	190.71
7384	NYSE	ROG	Thu, Sep 23, 2021	185.92	191.54	183.51	189.46
7383	NYSE	ROG	Wed, Sep 22, 2021	184.68	187.61	181.82	185.25
7382	NYSE	ROG	Tue, Sep 21, 2021	185.38	185.38	178.43	182.51
7381	NYSE	ROG	Mon, Sep 20, 2021	183.58	185.78	179.32	183.41
7380	NYSE	ROG	Fri, Sep 17, 2021	191.32	191.92	184.45	187.42
7379	NYSE	ROG	Thu, Sep 16, 2021	193.21	193.63	190.16	190.16
7378	NYSE	ROG	Wed, Sep 15, 2021	192.03	193.15	189.31	192.93
7377	NYSE	ROG	Tue, Sep 14, 2021	196.39	196.39	191.63	192.94
7376	NYSE	ROG	Mon, Sep 13, 2021	196.49	196.49	193.10	195.09
7375	NYSE	ROG	Fri, Sep 10, 2021	194.89	199.47	194.08	194.55
7374	NYSE	ROG	Thu, Sep 9, 2021	196.82	197.66	193.09	193.79
7373	NYSE	ROG	Wed, Sep 8, 2021	204.55	205.08	195.05	196.37
7372	NYSE	ROG	Tue, Sep 7, 2021	206.40	209.14	205.56	206.00
7371	NYSE	ROG	Fri, Sep 3, 2021	208.92	212.14	206.37	206.90
7370	NYSE	ROG	Thu, Sep 2, 2021	211.31	213.33	207.67	209.77
7369	NYSE	ROG	Wed, Sep 1, 2021	213.64	213.66	209.15	209.86
7368	NYSE	ROG	Tue, Aug 31, 2021	215.02	215.02	211.63	212.41
7367	NYSE	ROG	Mon, Aug 30, 2021	212.29	214.67	211.46	213.82
7366	NYSE	ROG	Fri, Aug 27, 2021	203.40	211.86	203.40	210.59
7365	NYSE	ROG	Thu, Aug 26, 2021	207.98	211.76	202.07	202.97
7364	NYSE	ROG	Wed, Aug 25, 2021	205.51	210.06	205.01	207.55
7363	NYSE	ROG	Tue, Aug 24, 2021	204.25	206.36	203.39	205.91
7362	NYSE	ROG	Mon, Aug 23, 2021	199.31	203.28	199.31	203.00
7361	NYSE	ROG	Fri, Aug 20, 2021	195.62	199.01	194.99	198.67
7360	NYSE	ROG	Thu, Aug 19, 2021	196.60	198.09	192.73	195.86
7359	NYSE	ROG	Wed, Aug 18, 2021	196.70	200.19	196.67	198.22
7358	NYSE	ROG	Tue, Aug 17, 2021	196.30	198.67	195.12	197.34
7357	NYSE	ROG	Mon, Aug 16, 2021	199.81	199.85	195.75	198.97
7356	NYSE	ROG	Fri, Aug 13, 2021	200.06	202.68	199.27	201.32
7355	NYSE	ROG	Thu, Aug 12, 2021	203.15	203.15	198.39	200.10
7354	NYSE	ROG	Wed, Aug 11, 2021	200.49	202.73	198.20	202.04
7353	NYSE	ROG	Tue, Aug 10, 2021	195.00	201.83	192.90	200.34
7352	NYSE	ROG	Mon, Aug 9, 2021	191.97	195.67	191.97	195.53
7351	NYSE	ROG	Fri, Aug 6, 2021	193.69	194.58	192.08	192.91
7350	NYSE	ROG	Thu, Aug 5, 2021	189.95	192.86	189.95	192.70
7349	NYSE	ROG	Wed, Aug 4, 2021	188.34	190.96	188.34	188.51
7348	NYSE	ROG	Tue, Aug 3, 2021	192.68	192.68	189.55	190.33
7347	NYSE	ROG	Mon, Aug 2, 2021	190.29	196.22	190.02	192.19
7346	NYSE	ROG	Fri, Jul 30, 2021	179.96	191.38	176.00	190.60
7345	NYSE	ROG	Thu, Jul 29, 2021	203.62	207.82	201.43	203.99
7344	NYSE	ROG	Wed, Jul 28, 2021	197.81	202.77	197.50	201.12
7343	NYSE	ROG	Tue, Jul 27, 2021	194.11	195.76	191.62	195.76
7342	NYSE	ROG	Mon, Jul 26, 2021	196.08	196.92	195.76	196.40
7341	NYSE	ROG	Fri, Jul 23, 2021	193.22	195.69	189.63	194.36
7340	NYSE	ROG	Thu, Jul 22, 2021	196.10	196.52	191.00	192.40
7339	NYSE	ROG	Wed, Jul 21, 2021	198.26	200.00	194.16	195.91
7338	NYSE	ROG	Tue, Jul 20, 2021	191.67	199.60	191.67	196.65
7337	NYSE	ROG	Mon, Jul 19, 2021	188.69	194.40	186.65	191.31
7336	NYSE	ROG	Fri, Jul 16, 2021	196.67	197.12	193.65	193.67
7335	NYSE	ROG	Thu, Jul 15, 2021	194.96	195.26	192.04	194.44
7334	NYSE	ROG	Wed, Jul 14, 2021	197.95	199.56	194.18	194.53
7333	NYSE	ROG	Tue, Jul 13, 2021	198.24	198.24	195.67	196.19
7332	NYSE	ROG	Mon, Jul 12, 2021	196.53	200.69	195.70	199.84
7331	NYSE	ROG	Fri, Jul 9, 2021	197.54	199.96	196.20	197.17
7330	NYSE	ROG	Thu, Jul 8, 2021	194.84	197.37	192.08	195.71
7329	NYSE	ROG	Wed, Jul 7, 2021	197.61	200.69	196.84	199.05
7328	NYSE	ROG	Tue, Jul 6, 2021	199.61	199.61	195.48	198.53
7327	NYSE	ROG	Fri, Jul 2, 2021	201.81	203.60	197.69	198.52
7326	NYSE	ROG	Thu, Jul 1, 2021	202.00	203.36	197.78	201.19
7325	NYSE	ROG	Wed, Jun 30, 2021	197.64	203.20	196.87	200.80
7324	NYSE	ROG	Tue, Jun 29, 2021	198.22	199.63	196.10	198.92
7323	NYSE	ROG	Mon, Jun 28, 2021	194.09	197.74	194.08	197.39
7322	NYSE	ROG	Fri, Jun 25, 2021	193.15	197.58	191.64	192.53
7321	NYSE	ROG	Thu, Jun 24, 2021	193.18	194.48	191.50	193.00
7320	NYSE	ROG	Wed, Jun 23, 2021	192.37	193.59	190.90	191.87
7319	NYSE	ROG	Tue, Jun 22, 2021	190.12	193.34	188.02	193.02
7318	NYSE	ROG	Mon, Jun 21, 2021	192.81	194.57	188.58	190.93
7317	NYSE	ROG	Fri, Jun 18, 2021	192.05	195.06	188.12	191.54
7316	NYSE	ROG	Thu, Jun 17, 2021	198.76	198.96	192.61	194.75
7315	NYSE	ROG	Wed, Jun 16, 2021	192.95	198.95	192.92	197.86
7314	NYSE	ROG	Tue, Jun 15, 2021	191.47	191.98	189.27	191.98
7313	NYSE	ROG	Mon, Jun 14, 2021	190.01	191.06	188.60	191.06
7312	NYSE	ROG	Fri, Jun 11, 2021	191.19	191.49	187.91	190.56
7311	NYSE	ROG	Thu, Jun 10, 2021	194.39	194.39	188.97	189.64
7310	NYSE	ROG	Wed, Jun 9, 2021	194.32	194.32	191.77	192.39
7309	NYSE	ROG	Tue, Jun 8, 2021	191.70	194.86	190.26	193.48
7308	NYSE	ROG	Mon, Jun 7, 2021	192.27	192.27	189.92	191.84
7307	NYSE	ROG	Fri, Jun 4, 2021	190.15	192.47	190.15	192.03
7306	NYSE	ROG	Thu, Jun 3, 2021	188.94	190.29	187.51	190.17
7305	NYSE	ROG	Wed, Jun 2, 2021	191.46	191.46	186.72	190.17
7304	NYSE	ROG	Tue, Jun 1, 2021	188.44	194.20	186.60	192.17
7303	NYSE	ROG	Fri, May 28, 2021	190.23	190.23	185.59	187.35
7302	NYSE	ROG	Thu, May 27, 2021	190.25	192.38	186.67	188.41
7301	NYSE	ROG	Wed, May 26, 2021	184.84	189.20	181.01	188.33
7300	NYSE	ROG	Tue, May 25, 2021	183.11	185.56	179.91	180.09
7299	NYSE	ROG	Mon, May 24, 2021	183.46	186.36	182.26	183.16
7298	NYSE	ROG	Fri, May 21, 2021	182.43	184.82	180.25	183.46
7297	NYSE	ROG	Thu, May 20, 2021	178.68	180.30	177.60	179.80
7296	NYSE	ROG	Wed, May 19, 2021	175.75	179.23	175.01	178.92
7295	NYSE	ROG	Tue, May 18, 2021	181.64	185.64	179.00	179.42
7294	NYSE	ROG	Mon, May 17, 2021	183.95	184.04	181.28	182.26
7293	NYSE	ROG	Fri, May 14, 2021	184.80	186.99	184.17	186.27
7292	NYSE	ROG	Thu, May 13, 2021	177.62	182.27	176.38	182.08
7291	NYSE	ROG	Wed, May 12, 2021	180.61	181.03	175.20	175.84
7290	NYSE	ROG	Tue, May 11, 2021	175.21	183.48	172.84	183.06
7289	NYSE	ROG	Mon, May 10, 2021	189.65	189.65	180.40	180.68
7288	NYSE	ROG	Fri, May 7, 2021	191.57	193.03	189.15	190.16
7287	NYSE	ROG	Thu, May 6, 2021	189.04	192.12	187.48	190.95
7286	NYSE	ROG	Wed, May 5, 2021	189.32	191.47	186.40	188.60
7285	NYSE	ROG	Tue, May 4, 2021	192.97	193.78	187.00	187.75
7284	NYSE	ROG	Mon, May 3, 2021	198.61	201.33	193.26	194.97
7283	NYSE	ROG	Fri, Apr 30, 2021	187.27	200.00	185.24	195.84
7282	NYSE	ROG	Thu, Apr 29, 2021	193.38	193.38	188.93	189.48
7281	NYSE	ROG	Wed, Apr 28, 2021	193.02	193.65	188.30	190.91
7280	NYSE	ROG	Tue, Apr 27, 2021	202.83	202.83	193.66	193.99
7279	NYSE	ROG	Mon, Apr 26, 2021	204.52	206.13	202.84	203.13
7278	NYSE	ROG	Fri, Apr 23, 2021	200.61	205.95	199.02	203.16
7277	NYSE	ROG	Thu, Apr 22, 2021	202.12	204.23	198.29	198.78
7276	NYSE	ROG	Wed, Apr 21, 2021	195.64	202.39	195.64	199.60
7275	NYSE	ROG	Tue, Apr 20, 2021	199.58	201.13	193.25	195.51
7274	NYSE	ROG	Mon, Apr 19, 2021	198.89	202.39	197.01	201.17
7273	NYSE	ROG	Fri, Apr 16, 2021	196.73	202.00	196.73	201.29
7272	NYSE	ROG	Thu, Apr 15, 2021	193.38	194.22	190.37	193.33
7271	NYSE	ROG	Wed, Apr 14, 2021	190.19	194.19	190.03	191.38
7270	NYSE	ROG	Tue, Apr 13, 2021	192.12	192.12	189.26	190.16
7269	NYSE	ROG	Mon, Apr 12, 2021	195.12	195.12	190.09	191.26
7268	NYSE	ROG	Fri, Apr 9, 2021	193.64	194.33	191.18	194.09
7267	NYSE	ROG	Thu, Apr 8, 2021	192.16	194.16	190.20	192.37
7266	NYSE	ROG	Wed, Apr 7, 2021	194.66	195.12	188.74	189.71
7265	NYSE	ROG	Tue, Apr 6, 2021	195.06	196.49	193.70	195.18
7264	NYSE	ROG	Mon, Apr 5, 2021	195.01	197.71	192.20	193.65
7263	NYSE	ROG	Thu, Apr 1, 2021	190.99	192.92	187.81	192.66
7262	NYSE	ROG	Wed, Mar 31, 2021	188.09	191.19	183.36	188.21
7261	NYSE	ROG	Tue, Mar 30, 2021	183.76	188.73	181.61	186.92
7260	NYSE	ROG	Mon, Mar 29, 2021	191.75	196.09	183.69	183.76
7259	NYSE	ROG	Fri, Mar 26, 2021	183.08	192.14	183.08	191.55
7258	NYSE	ROG	Thu, Mar 25, 2021	174.65	183.68	174.65	181.99
7257	NYSE	ROG	Wed, Mar 24, 2021	183.26	186.56	178.16	178.28
7256	NYSE	ROG	Tue, Mar 23, 2021	190.17	190.75	179.30	180.68
7255	NYSE	ROG	Mon, Mar 22, 2021	199.25	199.50	190.95	191.54
7254	NYSE	ROG	Fri, Mar 19, 2021	197.93	199.00	192.72	198.16
7253	NYSE	ROG	Thu, Mar 18, 2021	195.61	198.67	191.33	197.93
7252	NYSE	ROG	Wed, Mar 17, 2021	195.02	197.80	192.26	197.80
7251	NYSE	ROG	Tue, Mar 16, 2021	195.91	196.71	192.70	195.99
7250	NYSE	ROG	Mon, Mar 15, 2021	193.27	195.53	191.48	195.53
7249	NYSE	ROG	Fri, Mar 12, 2021	192.07	196.05	192.00	194.50
7248	NYSE	ROG	Thu, Mar 11, 2021	186.45	193.62	184.36	193.47
7247	NYSE	ROG	Wed, Mar 10, 2021	183.45	188.04	182.68	184.18
7246	NYSE	ROG	Tue, Mar 9, 2021	178.30	184.98	178.30	183.48
7245	NYSE	ROG	Mon, Mar 8, 2021	183.87	183.87	172.21	175.17
7244	NYSE	ROG	Fri, Mar 5, 2021	189.56	189.56	177.07	181.84
7243	NYSE	ROG	Thu, Mar 4, 2021	189.46	190.24	183.30	185.54
7242	NYSE	ROG	Wed, Mar 3, 2021	188.22	190.93	187.20	189.19
7241	NYSE	ROG	Tue, Mar 2, 2021	187.98	189.29	183.55	187.48
7240	NYSE	ROG	Mon, Mar 1, 2021	184.81	188.37	184.49	188.06
7239	NYSE	ROG	Fri, Feb 26, 2021	179.33	184.60	176.77	181.48
7238	NYSE	ROG	Thu, Feb 25, 2021	184.24	186.87	175.62	176.96
7237	NYSE	ROG	Wed, Feb 24, 2021	183.35	189.11	180.32	186.32
7236	NYSE	ROG	Tue, Feb 23, 2021	189.38	189.38	181.05	184.58
7235	NYSE	ROG	Mon, Feb 22, 2021	183.45	195.39	181.00	191.89
7234	NYSE	ROG	Fri, Feb 19, 2021	175.84	192.81	174.00	185.98
7233	NYSE	ROG	Thu, Feb 18, 2021	174.44	174.44	170.03	170.42
7232	NYSE	ROG	Wed, Feb 17, 2021	178.18	178.38	172.88	174.58
7231	NYSE	ROG	Tue, Feb 16, 2021	181.96	182.24	178.01	180.25
7230	NYSE	ROG	Fri, Feb 12, 2021	179.89	182.27	178.29	179.26
7229	NYSE	ROG	Thu, Feb 11, 2021	177.61	181.26	177.05	180.80
7228	NYSE	ROG	Wed, Feb 10, 2021	184.02	184.68	175.82	176.42
7227	NYSE	ROG	Tue, Feb 9, 2021	177.16	183.65	177.16	181.50
7226	NYSE	ROG	Mon, Feb 8, 2021	173.75	178.59	173.75	178.08
7225	NYSE	ROG	Fri, Feb 5, 2021	170.51	172.10	167.70	172.10
7224	NYSE	ROG	Thu, Feb 4, 2021	167.21	170.04	167.21	169.84
7223	NYSE	ROG	Wed, Feb 3, 2021	165.78	168.22	163.63	166.84
7222	NYSE	ROG	Tue, Feb 2, 2021	168.54	169.71	163.35	167.15
7221	NYSE	ROG	Mon, Feb 1, 2021	157.54	166.86	157.54	165.01
7220	NYSE	ROG	Fri, Jan 29, 2021	159.91	161.74	155.42	156.07
7219	NYSE	ROG	Thu, Jan 28, 2021	164.04	164.04	159.62	160.10
7218	NYSE	ROG	Wed, Jan 27, 2021	160.40	164.12	159.45	161.85
7217	NYSE	ROG	Tue, Jan 26, 2021	170.16	170.16	163.31	166.05
7216	NYSE	ROG	Mon, Jan 25, 2021	166.84	171.00	164.79	168.14
7215	NYSE	ROG	Fri, Jan 22, 2021	161.67	168.68	161.34	167.97
7214	NYSE	ROG	Thu, Jan 21, 2021	173.62	173.75	164.14	164.16
7213	NYSE	ROG	Wed, Jan 20, 2021	171.72	176.64	171.14	172.47
7212	NYSE	ROG	Tue, Jan 19, 2021	170.97	174.20	169.58	170.55
7211	NYSE	ROG	Fri, Jan 15, 2021	172.07	175.60	168.20	169.14
7210	NYSE	ROG	Thu, Jan 14, 2021	175.67	177.41	174.64	175.00
7209	NYSE	ROG	Wed, Jan 13, 2021	173.69	176.92	172.90	173.77
7208	NYSE	ROG	Tue, Jan 12, 2021	176.47	176.80	170.84	173.52
7207	NYSE	ROG	Mon, Jan 11, 2021	180.50	181.94	169.07	176.16
7206	NYSE	ROG	Fri, Jan 8, 2021	178.22	184.82	178.22	183.64
7205	NYSE	ROG	Thu, Jan 7, 2021	169.70	177.00	169.48	176.59
7204	NYSE	ROG	Wed, Jan 6, 2021	159.48	170.26	159.48	169.70
7203	NYSE	ROG	Tue, Jan 5, 2021	151.02	157.88	150.86	156.35
7202	NYSE	ROG	Mon, Jan 4, 2021	156.12	156.95	147.93	152.09
7201	NYSE	ROG	Thu, Dec 31, 2020	154.66	157.67	154.44	155.29
7200	NYSE	ROG	Wed, Dec 30, 2020	149.35	154.39	149.35	153.76
7199	NYSE	ROG	Tue, Dec 29, 2020	158.25	158.25	147.60	149.50
7198	NYSE	ROG	Mon, Dec 28, 2020	153.19	158.82	151.49	158.13
7197	NYSE	ROG	Thu, Dec 24, 2020	153.16	153.16	150.79	151.26
7196	NYSE	ROG	Wed, Dec 23, 2020	152.55	152.74	151.00	152.02
7195	NYSE	ROG	Tue, Dec 22, 2020	149.19	152.53	149.19	151.09
7194	NYSE	ROG	Mon, Dec 21, 2020	148.65	149.92	146.02	149.62
7193	NYSE	ROG	Fri, Dec 18, 2020	154.79	158.25	152.40	152.59
7192	NYSE	ROG	Thu, Dec 17, 2020	151.44	154.97	150.28	154.20
7191	NYSE	ROG	Wed, Dec 16, 2020	154.78	154.99	150.06	150.55
7190	NYSE	ROG	Tue, Dec 15, 2020	153.32	154.91	152.03	153.65
7189	NYSE	ROG	Mon, Dec 14, 2020	153.00	155.50	151.01	151.19
7188	NYSE	ROG	Fri, Dec 11, 2020	151.00	153.00	149.00	150.57
7187	NYSE	ROG	Thu, Dec 10, 2020	153.57	155.21	151.66	153.22
7186	NYSE	ROG	Wed, Dec 9, 2020	157.26	158.86	153.57	154.19
7185	NYSE	ROG	Tue, Dec 8, 2020	155.79	159.25	152.82	156.07
7184	NYSE	ROG	Mon, Dec 7, 2020	153.02	157.68	153.02	157.22
7183	NYSE	ROG	Fri, Dec 4, 2020	151.82	154.51	150.23	153.71
7182	NYSE	ROG	Thu, Dec 3, 2020	148.85	151.35	147.31	150.16
7181	NYSE	ROG	Wed, Dec 2, 2020	148.14	150.41	147.10	148.34
7180	NYSE	ROG	Tue, Dec 1, 2020	149.65	150.65	146.43	148.34
7179	NYSE	ROG	Mon, Nov 30, 2020	148.92	149.36	146.22	146.91
7178	NYSE	ROG	Fri, Nov 27, 2020	149.70	151.85	148.86	150.52
7177	NYSE	ROG	Wed, Nov 25, 2020	155.24	155.27	150.12	150.88
7176	NYSE	ROG	Tue, Nov 24, 2020	153.82	156.85	151.92	156.69
7175	NYSE	ROG	Mon, Nov 23, 2020	148.83	152.14	146.60	151.54
7174	NYSE	ROG	Fri, Nov 20, 2020	143.53	145.81	143.04	144.90
7173	NYSE	ROG	Thu, Nov 19, 2020	145.00	145.03	141.46	144.86
7172	NYSE	ROG	Wed, Nov 18, 2020	147.00	148.75	144.59	144.91
7171	NYSE	ROG	Tue, Nov 17, 2020	143.49	146.35	141.22	145.50
7170	NYSE	ROG	Mon, Nov 16, 2020	141.48	145.49	141.24	145.27
7169	NYSE	ROG	Fri, Nov 13, 2020	136.82	139.78	136.82	138.66
7168	NYSE	ROG	Thu, Nov 12, 2020	136.13	137.96	132.46	135.01
7167	NYSE	ROG	Wed, Nov 11, 2020	138.14	138.14	135.15	137.52
7166	NYSE	ROG	Tue, Nov 10, 2020	134.23	140.52	134.23	137.44
7165	NYSE	ROG	Mon, Nov 9, 2020	134.38	138.74	132.68	132.78
7164	NYSE	ROG	Fri, Nov 6, 2020	126.77	129.97	126.53	127.95
7163	NYSE	ROG	Thu, Nov 5, 2020	122.28	126.85	121.91	126.23
7162	NYSE	ROG	Wed, Nov 4, 2020	115.90	121.40	115.00	120.17
7161	NYSE	ROG	Tue, Nov 3, 2020	118.30	120.71	116.47	117.64
7160	NYSE	ROG	Mon, Nov 2, 2020	121.95	123.57	113.86	116.42
7159	NYSE	ROG	Fri, Oct 30, 2020	106.68	125.00	106.32	121.22
7158	NYSE	ROG	Thu, Oct 29, 2020	100.05	103.52	99.66	102.98
7157	NYSE	ROG	Wed, Oct 28, 2020	102.75	104.71	100.56	101.01
7156	NYSE	ROG	Tue, Oct 27, 2020	107.34	108.16	104.67	105.14
7155	NYSE	ROG	Mon, Oct 26, 2020	110.26	110.26	106.65	107.94
7154	NYSE	ROG	Fri, Oct 23, 2020	112.96	115.69	111.63	111.83
7153	NYSE	ROG	Thu, Oct 22, 2020	110.64	113.48	110.36	112.78
7152	NYSE	ROG	Wed, Oct 21, 2020	109.60	111.06	109.12	110.16
7151	NYSE	ROG	Tue, Oct 20, 2020	108.93	110.00	107.87	109.90
7150	NYSE	ROG	Mon, Oct 19, 2020	109.05	111.74	107.31	107.59
7149	NYSE	ROG	Fri, Oct 16, 2020	108.07	109.87	108.01	108.59
7148	NYSE	ROG	Thu, Oct 15, 2020	105.63	109.00	103.37	108.48
7147	NYSE	ROG	Wed, Oct 14, 2020	104.03	108.22	104.03	107.10
7146	NYSE	ROG	Tue, Oct 13, 2020	104.73	106.36	103.77	104.15
7145	NYSE	ROG	Mon, Oct 12, 2020	110.16	110.25	105.59	105.92
7144	NYSE	ROG	Fri, Oct 9, 2020	107.00	110.71	107.00	110.32
7143	NYSE	ROG	Thu, Oct 8, 2020	105.22	105.89	104.53	105.70
7142	NYSE	ROG	Wed, Oct 7, 2020	105.81	106.67	103.61	103.75
7141	NYSE	ROG	Tue, Oct 6, 2020	102.64	106.30	102.19	103.62
7140	NYSE	ROG	Mon, Oct 5, 2020	100.83	102.32	99.89	101.41
7139	NYSE	ROG	Fri, Oct 2, 2020	99.07	101.78	99.07	99.94
7138	NYSE	ROG	Thu, Oct 1, 2020	98.14	101.67	98.14	101.31
7137	NYSE	ROG	Wed, Sep 30, 2020	99.28	100.56	97.64	98.06
7136	NYSE	ROG	Tue, Sep 29, 2020	99.07	100.32	97.82	99.03
7135	NYSE	ROG	Mon, Sep 28, 2020	97.87	100.17	97.21	99.10
7134	NYSE	ROG	Fri, Sep 25, 2020	96.60	97.58	95.69	96.28
7133	NYSE	ROG	Thu, Sep 24, 2020	98.11	98.76	97.04	97.78
7132	NYSE	ROG	Wed, Sep 23, 2020	101.95	103.00	98.08	98.24
7131	NYSE	ROG	Tue, Sep 22, 2020	101.26	103.36	100.27	102.21
7130	NYSE	ROG	Mon, Sep 21, 2020	101.86	101.86	97.40	100.15
7129	NYSE	ROG	Fri, Sep 18, 2020	107.90	107.90	103.52	104.18
7128	NYSE	ROG	Thu, Sep 17, 2020	104.91	107.43	104.86	106.67
7127	NYSE	ROG	Wed, Sep 16, 2020	108.97	109.01	106.55	106.68
7126	NYSE	ROG	Tue, Sep 15, 2020	107.01	109.19	106.42	108.85
7125	NYSE	ROG	Mon, Sep 14, 2020	108.65	110.05	105.43	106.32
7124	NYSE	ROG	Fri, Sep 11, 2020	110.13	110.71	107.60	107.63
7123	NYSE	ROG	Thu, Sep 10, 2020	111.98	112.91	109.50	109.78
7122	NYSE	ROG	Wed, Sep 9, 2020	112.79	113.29	110.21	111.20
7121	NYSE	ROG	Tue, Sep 8, 2020	111.90	114.26	110.36	111.24
7120	NYSE	ROG	Fri, Sep 4, 2020	116.58	116.58	112.94	113.84
7119	NYSE	ROG	Thu, Sep 3, 2020	120.22	120.22	114.03	114.78
7118	NYSE	ROG	Wed, Sep 2, 2020	116.22	121.42	116.22	121.03
7117	NYSE	ROG	Tue, Sep 1, 2020	113.27	116.89	112.30	116.52
7116	NYSE	ROG	Mon, Aug 31, 2020	115.05	115.06	113.25	113.31
7115	NYSE	ROG	Fri, Aug 28, 2020	115.04	115.57	114.35	115.05
7114	NYSE	ROG	Thu, Aug 27, 2020	116.51	117.00	114.43	114.44
7113	NYSE	ROG	Wed, Aug 26, 2020	115.38	117.05	114.61	115.47
7112	NYSE	ROG	Tue, Aug 25, 2020	118.23	119.55	115.35	115.37
7111	NYSE	ROG	Mon, Aug 24, 2020	117.07	118.63	116.92	117.17
7110	NYSE	ROG	Fri, Aug 21, 2020	117.35	117.94	115.96	116.14
7109	NYSE	ROG	Thu, Aug 20, 2020	119.37	119.98	117.91	117.98
7108	NYSE	ROG	Wed, Aug 19, 2020	121.34	122.58	120.34	121.01
7107	NYSE	ROG	Tue, Aug 18, 2020	123.96	123.96	120.01	120.65
7106	NYSE	ROG	Mon, Aug 17, 2020	122.33	123.95	122.33	123.47
7105	NYSE	ROG	Fri, Aug 14, 2020	122.57	122.90	122.12	122.48
7104	NYSE	ROG	Thu, Aug 13, 2020	124.34	124.34	122.39	123.56
7103	NYSE	ROG	Wed, Aug 12, 2020	123.99	125.30	122.90	124.57
7102	NYSE	ROG	Tue, Aug 11, 2020	121.27	124.41	121.24	122.08
7101	NYSE	ROG	Mon, Aug 10, 2020	122.52	123.83	119.49	119.72
7100	NYSE	ROG	Fri, Aug 7, 2020	118.84	122.09	118.84	121.57
7099	NYSE	ROG	Thu, Aug 6, 2020	121.86	122.07	118.16	119.91
7098	NYSE	ROG	Wed, Aug 5, 2020	122.10	123.91	120.66	121.37
7097	NYSE	ROG	Tue, Aug 4, 2020	121.44	123.14	119.38	120.50
7096	NYSE	ROG	Mon, Aug 3, 2020	119.38	124.75	119.35	122.00
7095	NYSE	ROG	Fri, Jul 31, 2020	126.70	128.00	113.37	119.19
7094	NYSE	ROG	Thu, Jul 30, 2020	131.69	134.60	129.92	133.23
7093	NYSE	ROG	Wed, Jul 29, 2020	129.57	134.31	129.57	134.07
7092	NYSE	ROG	Tue, Jul 28, 2020	131.46	131.95	129.32	129.50
7091	NYSE	ROG	Mon, Jul 27, 2020	128.68	133.46	128.68	132.96
7090	NYSE	ROG	Fri, Jul 24, 2020	128.27	129.99	127.81	128.91
7089	NYSE	ROG	Thu, Jul 23, 2020	128.21	130.51	127.31	129.42
7088	NYSE	ROG	Wed, Jul 22, 2020	123.16	128.69	123.16	128.18
7087	NYSE	ROG	Tue, Jul 21, 2020	128.00	128.97	124.50	124.82
7086	NYSE	ROG	Mon, Jul 20, 2020	126.20	127.79	126.20	126.21
7085	NYSE	ROG	Fri, Jul 17, 2020	127.53	129.03	126.20	126.58
7084	NYSE	ROG	Thu, Jul 16, 2020	126.73	127.06	123.89	126.67
7083	NYSE	ROG	Wed, Jul 15, 2020	130.00	131.08	126.59	128.05
7082	NYSE	ROG	Tue, Jul 14, 2020	125.26	127.57	124.10	127.39
7081	NYSE	ROG	Mon, Jul 13, 2020	126.00	127.67	124.27	124.98
7080	NYSE	ROG	Fri, Jul 10, 2020	121.30	124.96	120.03	124.52
7079	NYSE	ROG	Thu, Jul 9, 2020	123.75	125.20	119.06	120.83
7078	NYSE	ROG	Wed, Jul 8, 2020	125.25	126.15	122.62	124.22
7077	NYSE	ROG	Tue, Jul 7, 2020	126.43	126.94	124.95	125.26
7076	NYSE	ROG	Mon, Jul 6, 2020	127.88	128.82	125.39	128.15
7075	NYSE	ROG	Thu, Jul 2, 2020	123.22	126.93	123.22	124.82
7074	NYSE	ROG	Wed, Jul 1, 2020	124.52	126.14	119.00	120.26
7073	NYSE	ROG	Tue, Jun 30, 2020	119.92	126.27	119.92	124.60
7072	NYSE	ROG	Mon, Jun 29, 2020	120.90	123.54	119.30	120.84
7071	NYSE	ROG	Fri, Jun 26, 2020	121.50	121.92	118.10	118.71
7070	NYSE	ROG	Thu, Jun 25, 2020	116.91	121.87	116.16	121.69
7069	NYSE	ROG	Wed, Jun 24, 2020	118.46	119.81	116.36	117.13
7068	NYSE	ROG	Tue, Jun 23, 2020	120.40	120.91	119.32	120.12
7067	NYSE	ROG	Mon, Jun 22, 2020	114.64	119.01	113.71	118.56
7066	NYSE	ROG	Fri, Jun 19, 2020	115.80	117.24	114.18	115.75
7065	NYSE	ROG	Thu, Jun 18, 2020	113.49	115.65	113.46	114.30
7064	NYSE	ROG	Wed, Jun 17, 2020	117.86	117.86	113.59	115.13
7063	NYSE	ROG	Tue, Jun 16, 2020	117.98	118.30	114.69	116.52
7062	NYSE	ROG	Mon, Jun 15, 2020	104.32	114.81	104.32	112.68
7061	NYSE	ROG	Fri, Jun 12, 2020	109.83	110.49	105.37	107.65
7060	NYSE	ROG	Thu, Jun 11, 2020	111.00	112.77	105.11	105.11
7059	NYSE	ROG	Wed, Jun 10, 2020	117.70	118.80	115.39	115.84
7058	NYSE	ROG	Tue, Jun 9, 2020	119.10	119.39	115.56	117.72
7057	NYSE	ROG	Mon, Jun 8, 2020	121.34	123.38	120.24	120.67
7056	NYSE	ROG	Fri, Jun 5, 2020	124.24	126.36	119.57	120.04
7055	NYSE	ROG	Thu, Jun 4, 2020	114.58	119.53	112.50	119.53
7054	NYSE	ROG	Wed, Jun 3, 2020	112.56	117.61	112.20	116.17
7053	NYSE	ROG	Tue, Jun 2, 2020	109.69	113.16	109.69	110.81
7052	NYSE	ROG	Mon, Jun 1, 2020	108.54	112.18	106.79	109.62
7051	NYSE	ROG	Fri, May 29, 2020	108.11	109.13	106.99	108.26
7050	NYSE	ROG	Thu, May 28, 2020	112.72	113.55	108.94	109.26
7049	NYSE	ROG	Wed, May 27, 2020	113.30	114.18	109.57	112.07
7048	NYSE	ROG	Tue, May 26, 2020	108.67	114.29	108.67	111.36
7047	NYSE	ROG	Fri, May 22, 2020	106.12	106.12	102.95	104.88
7046	NYSE	ROG	Thu, May 21, 2020	103.03	106.98	102.91	105.13
7045	NYSE	ROG	Wed, May 20, 2020	103.18	106.19	103.13	103.91
7044	NYSE	ROG	Tue, May 19, 2020	99.58	104.38	98.95	101.23
7043	NYSE	ROG	Mon, May 18, 2020	100.00	100.97	98.94	100.33
7042	NYSE	ROG	Fri, May 15, 2020	97.50	99.07	96.08	96.43
7041	NYSE	ROG	Thu, May 14, 2020	96.93	98.72	92.01	98.02
7040	NYSE	ROG	Wed, May 13, 2020	105.90	105.90	97.49	98.64
7039	NYSE	ROG	Tue, May 12, 2020	105.62	109.45	103.77	106.28
7038	NYSE	ROG	Mon, May 11, 2020	106.65	107.04	104.95	104.97
7037	NYSE	ROG	Fri, May 8, 2020	105.00	108.35	104.40	107.38
7036	NYSE	ROG	Thu, May 7, 2020	107.12	107.16	103.54	104.68
7035	NYSE	ROG	Wed, May 6, 2020	107.49	107.49	104.38	105.90
7034	NYSE	ROG	Tue, May 5, 2020	108.00	108.79	105.87	106.26
7033	NYSE	ROG	Mon, May 4, 2020	105.76	107.05	104.56	106.80
7032	NYSE	ROG	Fri, May 1, 2020	110.31	114.47	104.80	108.35
7031	NYSE	ROG	Thu, Apr 30, 2020	115.90	116.07	111.04	111.04
7030	NYSE	ROG	Wed, Apr 29, 2020	110.82	117.31	110.79	115.83
7029	NYSE	ROG	Tue, Apr 28, 2020	112.11	112.13	105.98	106.78
7028	NYSE	ROG	Mon, Apr 27, 2020	104.36	111.60	103.95	109.40
7027	NYSE	ROG	Fri, Apr 24, 2020	103.03	104.32	100.37	104.09
7026	NYSE	ROG	Thu, Apr 23, 2020	101.28	104.61	99.86	102.34
7025	NYSE	ROG	Wed, Apr 22, 2020	101.07	101.13	98.05	101.10
7024	NYSE	ROG	Tue, Apr 21, 2020	97.86	100.68	96.63	98.03
7023	NYSE	ROG	Mon, Apr 20, 2020	101.01	102.94	100.00	100.76
7022	NYSE	ROG	Fri, Apr 17, 2020	102.32	104.79	102.20	103.11
7021	NYSE	ROG	Thu, Apr 16, 2020	97.49	99.96	95.00	99.96
7020	NYSE	ROG	Wed, Apr 15, 2020	99.68	99.68	95.92	97.49
7019	NYSE	ROG	Tue, Apr 14, 2020	102.02	105.19	100.53	102.09
7018	NYSE	ROG	Mon, Apr 13, 2020	99.07	100.15	96.63	99.77
7017	NYSE	ROG	Thu, Apr 9, 2020	96.58	102.44	95.76	100.74
7016	NYSE	ROG	Wed, Apr 8, 2020	91.18	96.89	90.76	94.80
7015	NYSE	ROG	Tue, Apr 7, 2020	92.86	94.32	87.44	89.15
7014	NYSE	ROG	Mon, Apr 6, 2020	86.44	90.65	86.30	90.11
7013	NYSE	ROG	Fri, Apr 3, 2020	86.62	88.16	79.82	82.99
7012	NYSE	ROG	Thu, Apr 2, 2020	82.35	91.84	82.35	88.02
7011	NYSE	ROG	Wed, Apr 1, 2020	89.37	89.92	83.02	83.68
7010	NYSE	ROG	Tue, Mar 31, 2020	93.91	96.92	92.10	94.42
7009	NYSE	ROG	Mon, Mar 30, 2020	85.35	94.61	85.35	94.40
7008	NYSE	ROG	Fri, Mar 27, 2020	86.74	89.62	84.01	84.96
7007	NYSE	ROG	Thu, Mar 26, 2020	89.32	92.88	85.96	90.01
7006	NYSE	ROG	Wed, Mar 25, 2020	79.33	95.06	75.72	89.99
7005	NYSE	ROG	Tue, Mar 24, 2020	80.74	82.32	76.56	79.27
7004	NYSE	ROG	Mon, Mar 23, 2020	81.24	82.20	75.80	77.22
7003	NYSE	ROG	Fri, Mar 20, 2020	93.10	93.50	79.61	80.79
7002	NYSE	ROG	Thu, Mar 19, 2020	97.73	97.73	88.53	91.54
7001	NYSE	ROG	Wed, Mar 18, 2020	95.03	98.12	90.81	98.11
7000	NYSE	ROG	Tue, Mar 17, 2020	88.31	102.96	88.00	102.96
6999	NYSE	ROG	Mon, Mar 16, 2020	87.00	94.54	85.24	87.03
6998	NYSE	ROG	Fri, Mar 13, 2020	89.96	95.78	85.67	95.78
6997	NYSE	ROG	Thu, Mar 12, 2020	92.29	94.33	84.64	85.36
6996	NYSE	ROG	Wed, Mar 11, 2020	101.38	103.78	98.08	99.68
6995	NYSE	ROG	Tue, Mar 10, 2020	99.88	104.70	97.50	104.01
6994	NYSE	ROG	Mon, Mar 9, 2020	104.00	104.67	96.88	97.18
6993	NYSE	ROG	Fri, Mar 6, 2020	113.66	118.71	109.96	111.17
6992	NYSE	ROG	Thu, Mar 5, 2020	121.42	123.77	114.97	116.87
6991	NYSE	ROG	Wed, Mar 4, 2020	120.34	123.42	118.91	123.42
6990	NYSE	ROG	Tue, Mar 3, 2020	120.00	122.34	117.35	118.97
6989	NYSE	ROG	Mon, Mar 2, 2020	116.53	119.85	113.92	119.71
6988	NYSE	ROG	Fri, Feb 28, 2020	111.99	117.25	111.27	116.00
6987	NYSE	ROG	Thu, Feb 27, 2020	116.95	118.75	112.54	114.65
6986	NYSE	ROG	Wed, Feb 26, 2020	117.34	120.74	117.34	119.10
6985	NYSE	ROG	Tue, Feb 25, 2020	114.79	117.68	113.50	117.05
6984	NYSE	ROG	Mon, Feb 24, 2020	107.55	115.00	107.34	113.54
6983	NYSE	ROG	Fri, Feb 21, 2020	110.14	114.58	106.01	110.18
6982	NYSE	ROG	Thu, Feb 20, 2020	110.72	113.25	109.80	110.76
6981	NYSE	ROG	Wed, Feb 19, 2020	112.43	113.24	111.40	111.59
6980	NYSE	ROG	Tue, Feb 18, 2020	113.02	114.50	111.01	111.86
6979	NYSE	ROG	Fri, Feb 14, 2020	114.52	114.60	111.37	113.85
6978	NYSE	ROG	Thu, Feb 13, 2020	116.07	117.80	115.02	115.21
6977	NYSE	ROG	Wed, Feb 12, 2020	116.42	119.15	115.10	117.00
6976	NYSE	ROG	Tue, Feb 11, 2020	114.81	117.31	114.47	115.31
6975	NYSE	ROG	Mon, Feb 10, 2020	114.54	115.03	112.72	114.05
6974	NYSE	ROG	Fri, Feb 7, 2020	117.79	118.42	115.03	115.57
6973	NYSE	ROG	Thu, Feb 6, 2020	121.70	121.70	116.36	118.53
6972	NYSE	ROG	Wed, Feb 5, 2020	120.43	122.54	119.48	121.07
6971	NYSE	ROG	Tue, Feb 4, 2020	119.00	120.46	117.22	118.32
6970	NYSE	ROG	Mon, Feb 3, 2020	118.82	120.47	116.17	116.30
6969	NYSE	ROG	Fri, Jan 31, 2020	121.14	121.68	116.27	117.75
6968	NYSE	ROG	Thu, Jan 30, 2020	121.05	122.76	119.39	121.42
6967	NYSE	ROG	Wed, Jan 29, 2020	125.87	126.55	121.04	122.55
6966	NYSE	ROG	Tue, Jan 28, 2020	127.08	127.08	125.16	125.87
6965	NYSE	ROG	Mon, Jan 27, 2020	123.63	126.65	123.21	125.91
6964	NYSE	ROG	Fri, Jan 24, 2020	129.37	129.68	125.36	126.21
6963	NYSE	ROG	Thu, Jan 23, 2020	130.62	130.68	127.75	128.61
6962	NYSE	ROG	Wed, Jan 22, 2020	131.03	131.93	129.98	131.36
6961	NYSE	ROG	Tue, Jan 21, 2020	132.94	133.23	130.83	131.35
6960	NYSE	ROG	Fri, Jan 17, 2020	134.00	134.70	133.01	133.75
6959	NYSE	ROG	Thu, Jan 16, 2020	132.63	134.00	131.62	133.55
6958	NYSE	ROG	Wed, Jan 15, 2020	136.20	136.48	129.90	131.25
6957	NYSE	ROG	Tue, Jan 14, 2020	136.75	138.99	135.30	136.72
6956	NYSE	ROG	Mon, Jan 13, 2020	133.50	137.23	132.94	137.21
6955	NYSE	ROG	Fri, Jan 10, 2020	134.55	134.55	132.00	133.57
6954	NYSE	ROG	Thu, Jan 9, 2020	131.65	137.27	130.82	134.08
6953	NYSE	ROG	Wed, Jan 8, 2020	130.00	131.33	129.52	130.73
6952	NYSE	ROG	Tue, Jan 7, 2020	127.72	130.12	127.72	130.06
6951	NYSE	ROG	Mon, Jan 6, 2020	127.86	128.80	126.74	128.55
6950	NYSE	ROG	Fri, Jan 3, 2020	126.72	129.83	126.21	128.62
6949	NYSE	ROG	Thu, Jan 2, 2020	125.92	129.58	125.36	129.48
6948	NYSE	ROG	Tue, Dec 31, 2019	124.14	126.57	124.14	124.73
6947	NYSE	ROG	Mon, Dec 30, 2019	124.98	125.40	124.07	124.70
6946	NYSE	ROG	Fri, Dec 27, 2019	127.44	127.44	125.26	125.35
6945	NYSE	ROG	Thu, Dec 26, 2019	127.91	128.37	126.70	126.97
6944	NYSE	ROG	Tue, Dec 24, 2019	129.13	129.13	126.88	127.80
6943	NYSE	ROG	Mon, Dec 23, 2019	129.06	130.55	128.25	129.04
6942	NYSE	ROG	Fri, Dec 20, 2019	130.04	131.40	128.00	128.26
6941	NYSE	ROG	Thu, Dec 19, 2019	129.36	130.74	128.77	129.68
6940	NYSE	ROG	Wed, Dec 18, 2019	128.34	130.46	126.37	129.41
6939	NYSE	ROG	Tue, Dec 17, 2019	131.00	131.00	125.83	127.48
6938	NYSE	ROG	Mon, Dec 16, 2019	134.00	136.47	130.07	130.32
6937	NYSE	ROG	Fri, Dec 13, 2019	135.00	137.44	131.26	132.16
6936	NYSE	ROG	Thu, Dec 12, 2019	127.46	136.93	126.97	135.19
6935	NYSE	ROG	Wed, Dec 11, 2019	126.64	129.14	126.48	127.69
6934	NYSE	ROG	Tue, Dec 10, 2019	127.42	128.31	125.97	126.13
6933	NYSE	ROG	Mon, Dec 9, 2019	129.28	129.78	126.89	127.02
6932	NYSE	ROG	Fri, Dec 6, 2019	129.18	133.06	128.80	129.93
6931	NYSE	ROG	Thu, Dec 5, 2019	127.43	127.76	125.26	127.03
6930	NYSE	ROG	Wed, Dec 4, 2019	126.00	129.49	125.81	126.97
6929	NYSE	ROG	Tue, Dec 3, 2019	123.41	125.24	122.05	124.66
6928	NYSE	ROG	Mon, Dec 2, 2019	129.87	129.87	125.75	125.97
6927	NYSE	ROG	Fri, Nov 29, 2019	130.45	131.65	129.98	130.02
6926	NYSE	ROG	Wed, Nov 27, 2019	131.81	132.28	129.60	130.54
6925	NYSE	ROG	Tue, Nov 26, 2019	130.47	131.59	128.85	130.97
6924	NYSE	ROG	Mon, Nov 25, 2019	131.33	132.41	129.48	130.89
6923	NYSE	ROG	Fri, Nov 22, 2019	129.72	129.76	128.43	129.27
6922	NYSE	ROG	Thu, Nov 21, 2019	128.97	129.94	128.25	128.96
6921	NYSE	ROG	Wed, Nov 20, 2019	128.29	130.64	127.34	128.69
6920	NYSE	ROG	Tue, Nov 19, 2019	128.02	129.50	126.49	129.06
6919	NYSE	ROG	Mon, Nov 18, 2019	127.71	128.62	125.67	127.64
6918	NYSE	ROG	Fri, Nov 15, 2019	129.72	129.75	127.69	128.10
6917	NYSE	ROG	Thu, Nov 14, 2019	131.35	131.52	128.00	128.36
6916	NYSE	ROG	Wed, Nov 13, 2019	132.66	134.46	131.93	132.03
6915	NYSE	ROG	Tue, Nov 12, 2019	133.10	135.32	131.97	133.83
6914	NYSE	ROG	Mon, Nov 11, 2019	135.93	135.93	132.46	132.75
6913	NYSE	ROG	Fri, Nov 8, 2019	141.64	145.21	136.32	136.98
6912	NYSE	ROG	Thu, Nov 7, 2019	140.70	142.02	138.21	141.83
6911	NYSE	ROG	Wed, Nov 6, 2019	144.65	144.65	136.05	137.96
6910	NYSE	ROG	Tue, Nov 5, 2019	147.27	152.77	144.67	144.80
6909	NYSE	ROG	Mon, Nov 4, 2019	136.31	147.08	135.21	146.48
6908	NYSE	ROG	Fri, Nov 1, 2019	136.00	137.17	131.02	134.07
6907	NYSE	ROG	Thu, Oct 31, 2019	137.31	141.75	129.00	135.48
6906	NYSE	ROG	Wed, Oct 30, 2019	153.00	155.01	147.55	149.95
6905	NYSE	ROG	Tue, Oct 29, 2019	155.28	157.10	152.93	153.42
6904	NYSE	ROG	Mon, Oct 28, 2019	151.68	156.51	151.68	156.16
6903	NYSE	ROG	Fri, Oct 25, 2019	149.99	153.00	147.23	150.52
6902	NYSE	ROG	Thu, Oct 24, 2019	150.73	151.49	148.52	149.80
6901	NYSE	ROG	Wed, Oct 23, 2019	155.06	155.94	147.41	149.68
6900	NYSE	ROG	Tue, Oct 22, 2019	152.49	156.22	150.83	155.86
6899	NYSE	ROG	Mon, Oct 21, 2019	151.40	154.23	151.40	152.73
6898	NYSE	ROG	Fri, Oct 18, 2019	151.21	152.46	148.20	149.72
6897	NYSE	ROG	Thu, Oct 17, 2019	148.02	152.16	147.67	151.59
6896	NYSE	ROG	Wed, Oct 16, 2019	146.03	147.51	144.89	147.10
6895	NYSE	ROG	Tue, Oct 15, 2019	144.95	147.13	143.63	146.28
6894	NYSE	ROG	Mon, Oct 14, 2019	143.67	146.31	143.35	144.47
6893	NYSE	ROG	Fri, Oct 11, 2019	138.08	146.29	136.98	144.62
6892	NYSE	ROG	Thu, Oct 10, 2019	132.36	136.49	131.80	134.96
6891	NYSE	ROG	Wed, Oct 9, 2019	132.55	132.79	129.62	131.24
6890	NYSE	ROG	Tue, Oct 8, 2019	131.29	132.10	129.68	130.31
6889	NYSE	ROG	Mon, Oct 7, 2019	134.18	136.72	133.28	134.03
6888	NYSE	ROG	Fri, Oct 4, 2019	133.57	135.03	132.54	134.87
6887	NYSE	ROG	Thu, Oct 3, 2019	130.76	133.61	129.09	133.23
6886	NYSE	ROG	Wed, Oct 2, 2019	131.11	132.63	128.25	131.00
6885	NYSE	ROG	Tue, Oct 1, 2019	137.45	140.85	132.75	132.75
6884	NYSE	ROG	Mon, Sep 30, 2019	134.79	137.71	133.60	136.71
6883	NYSE	ROG	Fri, Sep 27, 2019	135.51	137.10	133.36	134.41
6882	NYSE	ROG	Thu, Sep 26, 2019	140.18	140.47	134.79	135.06
6881	NYSE	ROG	Wed, Sep 25, 2019	138.20	141.10	137.49	140.84
6880	NYSE	ROG	Tue, Sep 24, 2019	141.40	141.40	137.04	138.07
6879	NYSE	ROG	Mon, Sep 23, 2019	140.34	141.40	138.73	140.01
6878	NYSE	ROG	Fri, Sep 20, 2019	145.99	145.99	138.11	141.47
6877	NYSE	ROG	Thu, Sep 19, 2019	143.78	149.39	142.69	146.01
6876	NYSE	ROG	Wed, Sep 18, 2019	145.83	146.72	141.54	143.19
6875	NYSE	ROG	Tue, Sep 17, 2019	146.05	147.07	143.51	146.00
6874	NYSE	ROG	Mon, Sep 16, 2019	144.12	147.92	144.12	147.25
6873	NYSE	ROG	Fri, Sep 13, 2019	149.36	149.95	143.90	145.43
6872	NYSE	ROG	Thu, Sep 12, 2019	148.07	152.95	143.73	148.70
6871	NYSE	ROG	Wed, Sep 11, 2019	143.57	146.71	141.69	146.64
6870	NYSE	ROG	Tue, Sep 10, 2019	137.89	143.97	136.41	142.95
6869	NYSE	ROG	Mon, Sep 9, 2019	137.29	139.40	135.96	138.22
6868	NYSE	ROG	Fri, Sep 6, 2019	137.78	138.55	136.01	136.19
6867	NYSE	ROG	Thu, Sep 5, 2019	135.75	140.00	134.95	137.17
6866	NYSE	ROG	Wed, Sep 4, 2019	134.59	137.34	132.43	133.12
6865	NYSE	ROG	Tue, Sep 3, 2019	130.77	133.67	130.32	132.43
6864	NYSE	ROG	Fri, Aug 30, 2019	134.94	135.58	131.90	132.42
6863	NYSE	ROG	Thu, Aug 29, 2019	131.27	135.90	130.61	133.36
6862	NYSE	ROG	Wed, Aug 28, 2019	125.29	129.32	123.98	128.42
6861	NYSE	ROG	Tue, Aug 27, 2019	129.00	130.00	125.73	126.07
6860	NYSE	ROG	Mon, Aug 26, 2019	126.09	132.36	126.09	128.00
6859	NYSE	ROG	Fri, Aug 23, 2019	134.40	135.19	123.90	124.68
6858	NYSE	ROG	Thu, Aug 22, 2019	136.33	137.77	134.59	135.65
6857	NYSE	ROG	Wed, Aug 21, 2019	136.74	137.11	135.08	136.05
6856	NYSE	ROG	Tue, Aug 20, 2019	136.84	137.30	134.65	134.77
6855	NYSE	ROG	Mon, Aug 19, 2019	139.20	140.30	137.28	137.47
6854	NYSE	ROG	Fri, Aug 16, 2019	132.17	137.74	132.01	136.78
6853	NYSE	ROG	Thu, Aug 15, 2019	133.24	133.28	130.20	130.87
6852	NYSE	ROG	Wed, Aug 14, 2019	134.09	135.42	130.45	132.59
6851	NYSE	ROG	Tue, Aug 13, 2019	130.79	138.25	130.79	137.28
6850	NYSE	ROG	Mon, Aug 12, 2019	132.65	133.91	130.71	131.45
6849	NYSE	ROG	Fri, Aug 9, 2019	140.13	140.93	132.36	133.38
6848	NYSE	ROG	Thu, Aug 8, 2019	142.51	146.36	140.06	141.09
6847	NYSE	ROG	Wed, Aug 7, 2019	138.86	141.65	137.29	140.75
6846	NYSE	ROG	Tue, Aug 6, 2019	142.06	143.66	138.13	140.74
6845	NYSE	ROG	Mon, Aug 5, 2019	137.72	140.74	135.58	139.71
6844	NYSE	ROG	Fri, Aug 2, 2019	151.56	152.21	142.42	142.91
6843	NYSE	ROG	Thu, Aug 1, 2019	149.08	160.28	148.01	153.34
6842	NYSE	ROG	Wed, Jul 31, 2019	164.42	167.19	157.29	158.66
6841	NYSE	ROG	Tue, Jul 30, 2019	159.01	165.65	158.99	164.57
6840	NYSE	ROG	Mon, Jul 29, 2019	164.64	165.85	160.54	161.90
6839	NYSE	ROG	Fri, Jul 26, 2019	174.60	174.65	164.52	165.00
6838	NYSE	ROG	Thu, Jul 25, 2019	171.58	172.94	168.48	172.30
6837	NYSE	ROG	Wed, Jul 24, 2019	163.19	173.07	163.19	172.54
6836	NYSE	ROG	Tue, Jul 23, 2019	157.15	163.77	156.26	163.53
6835	NYSE	ROG	Mon, Jul 22, 2019	157.85	160.04	155.73	156.35
6834	NYSE	ROG	Fri, Jul 19, 2019	161.86	162.50	156.59	156.68
6833	NYSE	ROG	Thu, Jul 18, 2019	160.25	161.91	159.44	161.61
6832	NYSE	ROG	Wed, Jul 17, 2019	162.36	162.96	159.44	160.41
6831	NYSE	ROG	Tue, Jul 16, 2019	162.39	163.09	161.28	162.30
6830	NYSE	ROG	Mon, Jul 15, 2019	165.07	166.20	161.45	162.53
6829	NYSE	ROG	Fri, Jul 12, 2019	163.23	166.92	163.23	164.24
6828	NYSE	ROG	Thu, Jul 11, 2019	168.63	168.63	162.52	163.34
6827	NYSE	ROG	Wed, Jul 10, 2019	170.00	171.33	167.30	168.18
6826	NYSE	ROG	Tue, Jul 9, 2019	164.34	168.12	162.41	167.84
6825	NYSE	ROG	Mon, Jul 8, 2019	172.13	172.20	166.69	167.38
6824	NYSE	ROG	Fri, Jul 5, 2019	173.34	174.87	169.43	174.31
6823	NYSE	ROG	Wed, Jul 3, 2019	172.74	175.26	172.74	174.97
6822	NYSE	ROG	Tue, Jul 2, 2019	174.48	177.20	169.73	171.70
6821	NYSE	ROG	Mon, Jul 1, 2019	176.64	183.34	173.50	175.50
6820	NYSE	ROG	Fri, Jun 28, 2019	166.26	173.68	166.26	172.58
6819	NYSE	ROG	Thu, Jun 27, 2019	164.66	170.81	164.66	165.63
6818	NYSE	ROG	Wed, Jun 26, 2019	157.85	164.74	157.85	163.88
6817	NYSE	ROG	Tue, Jun 25, 2019	159.87	160.31	155.68	156.10
6816	NYSE	ROG	Mon, Jun 24, 2019	165.29	166.07	159.64	160.04
6815	NYSE	ROG	Fri, Jun 21, 2019	166.35	167.85	163.65	165.50
6814	NYSE	ROG	Thu, Jun 20, 2019	166.20	168.62	164.21	167.69
6813	NYSE	ROG	Wed, Jun 19, 2019	161.99	164.68	161.11	162.98
6812	NYSE	ROG	Tue, Jun 18, 2019	159.60	164.15	159.18	160.75
6811	NYSE	ROG	Mon, Jun 17, 2019	153.80	158.38	153.25	157.24
6810	NYSE	ROG	Fri, Jun 14, 2019	156.01	158.49	151.10	153.17
6809	NYSE	ROG	Thu, Jun 13, 2019	155.05	157.76	154.44	157.66
6808	NYSE	ROG	Wed, Jun 12, 2019	155.30	155.30	150.71	154.33
6807	NYSE	ROG	Tue, Jun 11, 2019	160.97	160.97	153.82	155.32
6806	NYSE	ROG	Mon, Jun 10, 2019	157.50	160.90	157.00	158.28
6805	NYSE	ROG	Fri, Jun 7, 2019	157.48	160.00	155.74	156.28
6804	NYSE	ROG	Thu, Jun 6, 2019	148.43	157.16	148.05	155.43
6803	NYSE	ROG	Wed, Jun 5, 2019	147.15	150.38	143.24	148.99
6802	NYSE	ROG	Tue, Jun 4, 2019	141.89	147.10	139.51	146.72
6801	NYSE	ROG	Mon, Jun 3, 2019	138.24	142.43	137.12	139.02
6800	NYSE	ROG	Fri, May 31, 2019	137.78	139.75	136.56	137.99
6799	NYSE	ROG	Thu, May 30, 2019	136.84	141.73	136.84	139.61
6798	NYSE	ROG	Wed, May 29, 2019	135.80	140.94	135.30	136.76
6797	NYSE	ROG	Tue, May 28, 2019	136.68	139.88	136.68	137.53
6796	NYSE	ROG	Fri, May 24, 2019	133.63	138.16	132.53	135.79
6795	NYSE	ROG	Thu, May 23, 2019	132.89	134.12	130.63	132.14
6794	NYSE	ROG	Wed, May 22, 2019	139.38	140.50	131.75	135.07
6793	NYSE	ROG	Tue, May 21, 2019	139.85	145.48	137.50	140.80
6792	NYSE	ROG	Mon, May 20, 2019	139.21	141.19	122.52	139.85
6791	NYSE	ROG	Fri, May 17, 2019	169.48	170.29	141.88	142.04
6790	NYSE	ROG	Thu, May 16, 2019	183.19	183.48	169.41	172.86
6789	NYSE	ROG	Wed, May 15, 2019	178.55	185.08	178.55	183.87
6788	NYSE	ROG	Tue, May 14, 2019	177.35	182.32	177.27	180.10
6787	NYSE	ROG	Mon, May 13, 2019	178.60	179.56	175.00	176.05
6786	NYSE	ROG	Fri, May 10, 2019	181.94	185.17	180.20	183.61
6785	NYSE	ROG	Thu, May 9, 2019	181.72	183.67	179.30	183.40
6784	NYSE	ROG	Wed, May 8, 2019	190.52	190.86	183.34	184.04
6783	NYSE	ROG	Tue, May 7, 2019	186.77	191.29	186.77	190.90
6782	NYSE	ROG	Mon, May 6, 2019	188.00	191.68	187.42	189.37
6781	NYSE	ROG	Fri, May 3, 2019	191.90	194.68	190.26	194.20
6780	NYSE	ROG	Thu, May 2, 2019	189.83	197.95	189.47	193.24
6779	NYSE	ROG	Wed, May 1, 2019	179.00	206.43	179.00	190.82
6778	NYSE	ROG	Tue, Apr 30, 2019	166.09	168.94	162.60	167.52
6777	NYSE	ROG	Mon, Apr 29, 2019	166.36	167.35	163.96	165.36
6776	NYSE	ROG	Fri, Apr 26, 2019	166.71	167.22	163.30	166.72
6775	NYSE	ROG	Thu, Apr 25, 2019	171.37	172.06	163.28	166.88
6774	NYSE	ROG	Wed, Apr 24, 2019	170.26	173.92	170.26	171.63
6773	NYSE	ROG	Tue, Apr 23, 2019	165.80	173.03	165.80	171.18
6772	NYSE	ROG	Mon, Apr 22, 2019	166.62	166.81	161.34	165.30
6771	NYSE	ROG	Thu, Apr 18, 2019	168.12	170.06	166.70	167.22
6770	NYSE	ROG	Wed, Apr 17, 2019	173.42	173.42	167.74	168.50
6769	NYSE	ROG	Tue, Apr 16, 2019	169.98	173.84	169.00	172.08
6768	NYSE	ROG	Mon, Apr 15, 2019	168.56	169.79	165.34	169.00
6767	NYSE	ROG	Fri, Apr 12, 2019	167.28	169.75	166.55	168.09
6766	NYSE	ROG	Thu, Apr 11, 2019	169.77	169.77	165.48	165.91
6765	NYSE	ROG	Wed, Apr 10, 2019	164.52	170.30	163.90	169.46
6764	NYSE	ROG	Tue, Apr 9, 2019	166.79	167.89	163.78	163.97
6763	NYSE	ROG	Mon, Apr 8, 2019	165.21	167.64	163.97	167.56
6762	NYSE	ROG	Fri, Apr 5, 2019	166.07	169.89	165.46	165.88
6761	NYSE	ROG	Thu, Apr 4, 2019	162.59	165.82	162.49	165.41
6760	NYSE	ROG	Wed, Apr 3, 2019	162.73	165.00	162.21	162.53
6759	NYSE	ROG	Tue, Apr 2, 2019	163.92	164.21	160.30	160.83
6758	NYSE	ROG	Mon, Apr 1, 2019	160.00	164.94	160.00	163.92
6757	NYSE	ROG	Fri, Mar 29, 2019	155.49	159.64	155.49	158.88
6756	NYSE	ROG	Thu, Mar 28, 2019	153.70	155.69	151.07	153.72
6755	NYSE	ROG	Wed, Mar 27, 2019	155.44	157.24	150.94	152.75
6754	NYSE	ROG	Tue, Mar 26, 2019	154.30	156.90	153.49	155.58
6753	NYSE	ROG	Mon, Mar 25, 2019	150.59	153.51	148.26	152.50
6752	NYSE	ROG	Fri, Mar 22, 2019	158.64	158.82	151.24	151.25
6751	NYSE	ROG	Thu, Mar 21, 2019	154.97	162.78	154.82	159.74
6750	NYSE	ROG	Wed, Mar 20, 2019	156.15	157.87	154.58	155.54
6749	NYSE	ROG	Tue, Mar 19, 2019	159.09	159.98	155.94	156.55
6748	NYSE	ROG	Mon, Mar 18, 2019	154.96	158.70	154.36	158.13
6747	NYSE	ROG	Fri, Mar 15, 2019	155.25	159.04	154.82	155.54
6746	NYSE	ROG	Thu, Mar 14, 2019	157.82	159.09	153.46	154.49
6745	NYSE	ROG	Wed, Mar 13, 2019	159.28	159.62	157.55	157.78
6744	NYSE	ROG	Tue, Mar 12, 2019	159.00	159.00	154.14	158.51
6743	NYSE	ROG	Mon, Mar 11, 2019	150.13	158.63	150.13	158.45
6742	NYSE	ROG	Fri, Mar 8, 2019	147.20	148.91	145.82	148.18
6741	NYSE	ROG	Thu, Mar 7, 2019	154.39	154.39	147.55	148.85
6740	NYSE	ROG	Wed, Mar 6, 2019	155.70	155.93	153.21	154.63
6739	NYSE	ROG	Tue, Mar 5, 2019	157.82	157.82	154.43	155.06
6738	NYSE	ROG	Mon, Mar 4, 2019	160.55	163.13	155.50	157.84
6737	NYSE	ROG	Fri, Mar 1, 2019	156.63	160.16	156.04	160.10
6736	NYSE	ROG	Thu, Feb 28, 2019	154.94	155.90	152.83	155.25
6735	NYSE	ROG	Wed, Feb 27, 2019	158.02	158.04	154.04	155.38
6734	NYSE	ROG	Tue, Feb 26, 2019	154.60	160.23	154.60	158.93
6733	NYSE	ROG	Mon, Feb 25, 2019	154.78	157.70	153.46	155.16
6732	NYSE	ROG	Fri, Feb 22, 2019	155.00	155.69	151.24	153.63
6731	NYSE	ROG	Thu, Feb 21, 2019	131.06	159.50	131.06	155.74
6730	NYSE	ROG	Wed, Feb 20, 2019	134.29	138.81	134.29	136.59
6729	NYSE	ROG	Tue, Feb 19, 2019	136.05	136.32	134.48	135.11
6728	NYSE	ROG	Fri, Feb 15, 2019	130.74	136.27	129.78	136.05
6727	NYSE	ROG	Thu, Feb 14, 2019	131.45	133.10	129.30	129.61
6726	NYSE	ROG	Wed, Feb 13, 2019	132.46	133.50	131.03	132.66
6725	NYSE	ROG	Tue, Feb 12, 2019	128.25	132.35	126.43	132.17
6724	NYSE	ROG	Mon, Feb 11, 2019	126.02	127.05	124.72	127.03
6723	NYSE	ROG	Fri, Feb 8, 2019	124.35	126.23	122.25	125.43
6722	NYSE	ROG	Thu, Feb 7, 2019	128.79	128.79	124.57	125.15
6721	NYSE	ROG	Wed, Feb 6, 2019	128.31	130.60	128.31	129.92
6720	NYSE	ROG	Tue, Feb 5, 2019	129.92	130.29	127.61	128.41
6719	NYSE	ROG	Mon, Feb 4, 2019	129.28	129.37	127.35	129.26
6718	NYSE	ROG	Fri, Feb 1, 2019	126.76	129.95	124.92	129.14
6717	NYSE	ROG	Thu, Jan 31, 2019	124.26	129.24	124.26	126.91
6716	NYSE	ROG	Wed, Jan 30, 2019	121.44	124.18	119.69	124.10
6715	NYSE	ROG	Tue, Jan 29, 2019	120.85	122.51	118.91	121.25
6714	NYSE	ROG	Mon, Jan 28, 2019	117.93	120.37	117.07	120.25
6713	NYSE	ROG	Fri, Jan 25, 2019	116.69	121.92	116.69	120.69
6712	NYSE	ROG	Thu, Jan 24, 2019	111.28	116.18	110.77	116.14
6711	NYSE	ROG	Wed, Jan 23, 2019	112.78	114.20	108.97	110.73
6710	NYSE	ROG	Tue, Jan 22, 2019	114.49	114.98	110.91	112.13
6709	NYSE	ROG	Fri, Jan 18, 2019	112.63	116.38	110.96	115.36
6708	NYSE	ROG	Thu, Jan 17, 2019	109.15	113.18	109.15	111.98
6707	NYSE	ROG	Wed, Jan 16, 2019	111.97	112.55	110.15	110.88
6706	NYSE	ROG	Tue, Jan 15, 2019	114.21	114.54	110.32	111.75
6705	NYSE	ROG	Mon, Jan 14, 2019	112.01	115.47	111.11	114.12
6704	NYSE	ROG	Fri, Jan 11, 2019	110.36	114.27	109.11	113.04
6703	NYSE	ROG	Thu, Jan 10, 2019	105.71	112.24	105.66	111.63
6702	NYSE	ROG	Wed, Jan 9, 2019	102.99	107.51	102.81	106.56
6701	NYSE	ROG	Tue, Jan 8, 2019	102.31	102.90	100.54	102.69
6700	NYSE	ROG	Mon, Jan 7, 2019	98.18	102.22	96.97	100.88
6699	NYSE	ROG	Fri, Jan 4, 2019	95.71	98.32	93.31	98.12
6698	NYSE	ROG	Thu, Jan 3, 2019	98.86	98.86	93.61	93.83
6697	NYSE	ROG	Wed, Jan 2, 2019	97.68	102.56	97.36	100.02
6696	NYSE	ROG	Mon, Dec 31, 2018	99.76	100.04	97.00	99.06
6695	NYSE	ROG	Fri, Dec 28, 2018	96.32	101.35	95.63	98.98
6694	NYSE	ROG	Thu, Dec 27, 2018	93.09	96.43	91.90	96.40
6693	NYSE	ROG	Wed, Dec 26, 2018	91.92	95.80	89.21	95.66
6692	NYSE	ROG	Mon, Dec 24, 2018	92.19	94.87	91.00	91.00
6691	NYSE	ROG	Fri, Dec 21, 2018	95.03	95.38	92.90	93.15
6690	NYSE	ROG	Thu, Dec 20, 2018	98.63	100.17	94.16	95.32
6689	NYSE	ROG	Wed, Dec 19, 2018	100.85	105.22	98.76	99.34
6688	NYSE	ROG	Tue, Dec 18, 2018	103.77	105.14	100.15	101.02
6687	NYSE	ROG	Mon, Dec 17, 2018	101.67	105.50	100.68	103.04
6686	NYSE	ROG	Fri, Dec 14, 2018	104.43	105.40	101.35	102.14
6685	NYSE	ROG	Thu, Dec 13, 2018	108.45	108.45	105.65	105.78
6684	NYSE	ROG	Wed, Dec 12, 2018	108.05	111.50	106.64	107.50
6683	NYSE	ROG	Tue, Dec 11, 2018	111.07	111.07	104.88	106.16
6682	NYSE	ROG	Mon, Dec 10, 2018	114.50	114.67	108.02	109.55
6681	NYSE	ROG	Fri, Dec 7, 2018	120.48	120.93	114.29	114.71
6680	NYSE	ROG	Thu, Dec 6, 2018	125.31	125.31	118.78	120.60
6679	NYSE	ROG	Tue, Dec 4, 2018	133.85	133.85	125.86	127.85
6678	NYSE	ROG	Mon, Dec 3, 2018	129.60	134.77	128.73	134.31
6677	NYSE	ROG	Fri, Nov 30, 2018	126.65	129.32	126.09	128.66
6676	NYSE	ROG	Thu, Nov 29, 2018	126.05	128.49	124.55	126.77
6675	NYSE	ROG	Wed, Nov 28, 2018	123.02	126.90	120.75	126.80
6674	NYSE	ROG	Tue, Nov 27, 2018	122.77	124.52	121.25	121.80
6673	NYSE	ROG	Mon, Nov 26, 2018	122.28	123.98	120.87	123.58
6672	NYSE	ROG	Fri, Nov 23, 2018	116.56	122.52	116.56	120.49
6671	NYSE	ROG	Wed, Nov 21, 2018	118.37	119.53	116.88	118.05
6670	NYSE	ROG	Tue, Nov 20, 2018	119.08	121.28	116.85	116.87
6669	NYSE	ROG	Mon, Nov 19, 2018	123.77	123.77	120.84	121.44
6668	NYSE	ROG	Fri, Nov 16, 2018	119.80	124.94	118.56	124.56
6667	NYSE	ROG	Thu, Nov 15, 2018	117.05	122.54	117.05	121.10
6666	NYSE	ROG	Wed, Nov 14, 2018	118.25	119.79	117.37	117.97
6665	NYSE	ROG	Tue, Nov 13, 2018	116.33	119.95	116.33	116.97
6664	NYSE	ROG	Mon, Nov 12, 2018	119.12	119.12	114.36	116.34
6663	NYSE	ROG	Fri, Nov 9, 2018	120.75	120.75	118.13	119.90
6662	NYSE	ROG	Thu, Nov 8, 2018	125.52	126.02	120.48	121.22
6661	NYSE	ROG	Wed, Nov 7, 2018	123.68	126.63	120.79	126.46
6660	NYSE	ROG	Tue, Nov 6, 2018	121.78	124.14	121.66	122.63
6659	NYSE	ROG	Mon, Nov 5, 2018	127.26	127.74	120.75	122.57
6658	NYSE	ROG	Fri, Nov 2, 2018	126.11	129.48	119.00	128.03
6657	NYSE	ROG	Thu, Nov 1, 2018	127.51	132.35	126.05	131.50
6656	NYSE	ROG	Wed, Oct 31, 2018	124.35	127.35	122.43	123.06
6655	NYSE	ROG	Tue, Oct 30, 2018	120.22	124.95	119.33	122.67
6654	NYSE	ROG	Mon, Oct 29, 2018	125.25	126.84	118.30	120.19
6653	NYSE	ROG	Fri, Oct 26, 2018	123.30	127.25	119.34	123.30
6652	NYSE	ROG	Thu, Oct 25, 2018	122.05	127.37	121.09	126.16
6651	NYSE	ROG	Wed, Oct 24, 2018	126.49	127.70	120.32	120.39
6650	NYSE	ROG	Tue, Oct 23, 2018	123.54	128.09	122.72	126.38
6649	NYSE	ROG	Mon, Oct 22, 2018	126.50	127.80	125.31	126.59
6648	NYSE	ROG	Fri, Oct 19, 2018	128.38	129.12	125.73	126.15
6647	NYSE	ROG	Thu, Oct 18, 2018	131.80	133.08	127.00	128.09
6646	NYSE	ROG	Wed, Oct 17, 2018	131.79	133.45	130.27	132.81
6645	NYSE	ROG	Tue, Oct 16, 2018	127.99	132.71	127.21	132.22
6644	NYSE	ROG	Mon, Oct 15, 2018	125.31	128.81	125.31	126.75
6643	NYSE	ROG	Fri, Oct 12, 2018	128.08	129.09	123.28	125.83
6642	NYSE	ROG	Thu, Oct 11, 2018	126.00	129.20	124.33	124.96
6641	NYSE	ROG	Wed, Oct 10, 2018	133.33	133.33	126.70	126.87
6640	NYSE	ROG	Tue, Oct 9, 2018	133.67	136.23	133.58	133.92
6639	NYSE	ROG	Mon, Oct 8, 2018	134.49	136.40	132.58	134.29
6638	NYSE	ROG	Fri, Oct 5, 2018	139.04	140.30	134.65	135.19
6637	NYSE	ROG	Thu, Oct 4, 2018	141.42	141.91	136.71	139.17
6636	NYSE	ROG	Wed, Oct 3, 2018	142.43	144.03	141.59	142.08
6635	NYSE	ROG	Tue, Oct 2, 2018	143.11	145.08	141.40	141.94
6634	NYSE	ROG	Mon, Oct 1, 2018	148.59	149.52	142.60	143.00
6633	NYSE	ROG	Fri, Sep 28, 2018	151.58	152.05	146.66	147.32
6632	NYSE	ROG	Thu, Sep 27, 2018	152.72	154.44	148.67	152.99
6631	NYSE	ROG	Wed, Sep 26, 2018	155.00	155.34	151.61	152.07
6630	NYSE	ROG	Tue, Sep 25, 2018	150.12	155.05	150.12	153.67
6629	NYSE	ROG	Mon, Sep 24, 2018	148.40	150.20	147.78	150.02
6628	NYSE	ROG	Fri, Sep 21, 2018	147.55	150.00	146.92	149.14
6627	NYSE	ROG	Thu, Sep 20, 2018	144.37	147.85	143.50	147.11
6626	NYSE	ROG	Wed, Sep 19, 2018	144.45	145.38	142.38	143.47
6625	NYSE	ROG	Tue, Sep 18, 2018	143.28	145.10	142.75	144.50
6624	NYSE	ROG	Mon, Sep 17, 2018	147.65	148.48	141.41	141.93
6623	NYSE	ROG	Fri, Sep 14, 2018	147.10	149.42	146.87	147.46
6622	NYSE	ROG	Thu, Sep 13, 2018	148.26	149.25	146.31	146.96
6621	NYSE	ROG	Wed, Sep 12, 2018	144.50	149.03	143.54	147.53
6620	NYSE	ROG	Tue, Sep 11, 2018	139.38	147.20	139.20	144.34
6619	NYSE	ROG	Mon, Sep 10, 2018	138.38	141.51	137.85	140.22
6618	NYSE	ROG	Fri, Sep 7, 2018	137.55	139.00	136.62	137.87
6617	NYSE	ROG	Thu, Sep 6, 2018	138.53	140.19	136.66	137.88
6616	NYSE	ROG	Wed, Sep 5, 2018	138.31	139.29	137.03	138.16
6615	NYSE	ROG	Tue, Sep 4, 2018	138.35	139.34	135.59	138.93
6614	NYSE	ROG	Fri, Aug 31, 2018	137.65	138.29	136.07	138.07
6613	NYSE	ROG	Thu, Aug 30, 2018	140.16	140.63	137.68	138.48
6612	NYSE	ROG	Wed, Aug 29, 2018	140.95	140.95	139.41	140.63
6611	NYSE	ROG	Tue, Aug 28, 2018	139.06	141.80	138.29	140.44
6610	NYSE	ROG	Mon, Aug 27, 2018	135.66	138.66	135.66	138.29
6609	NYSE	ROG	Fri, Aug 24, 2018	134.28	135.23	133.28	135.19
6608	NYSE	ROG	Thu, Aug 23, 2018	132.70	134.48	132.70	133.93
6607	NYSE	ROG	Wed, Aug 22, 2018	130.94	132.66	130.17	132.39
6606	NYSE	ROG	Tue, Aug 21, 2018	132.67	133.75	131.07	131.49
6605	NYSE	ROG	Mon, Aug 20, 2018	131.11	132.98	130.69	131.98
6604	NYSE	ROG	Fri, Aug 17, 2018	129.16	132.07	128.41	131.41
6603	NYSE	ROG	Thu, Aug 16, 2018	128.44	130.10	127.76	129.59
6602	NYSE	ROG	Wed, Aug 15, 2018	129.45	129.45	126.37	127.16
6601	NYSE	ROG	Tue, Aug 14, 2018	130.05	131.49	128.75	130.35
6600	NYSE	ROG	Mon, Aug 13, 2018	129.81	131.30	128.14	129.15
6599	NYSE	ROG	Fri, Aug 10, 2018	127.88	130.14	126.35	129.68
6598	NYSE	ROG	Thu, Aug 9, 2018	131.09	131.66	128.22	128.65
6597	NYSE	ROG	Wed, Aug 8, 2018	133.07	133.07	129.38	131.38
6596	NYSE	ROG	Tue, Aug 7, 2018	132.33	137.08	131.01	133.31
6595	NYSE	ROG	Mon, Aug 6, 2018	127.14	133.24	127.14	132.02
6594	NYSE	ROG	Fri, Aug 3, 2018	127.05	127.69	124.35	127.54
6593	NYSE	ROG	Thu, Aug 2, 2018	120.97	127.71	120.97	127.16
6592	NYSE	ROG	Wed, Aug 1, 2018	116.26	123.91	116.26	122.38
6591	NYSE	ROG	Tue, Jul 31, 2018	123.36	124.25	116.02	116.57
6590	NYSE	ROG	Mon, Jul 30, 2018	121.88	124.57	121.88	122.81
6589	NYSE	ROG	Fri, Jul 27, 2018	122.80	123.54	120.73	121.88
6588	NYSE	ROG	Thu, Jul 26, 2018	118.69	123.12	118.12	122.92
6587	NYSE	ROG	Wed, Jul 25, 2018	119.41	119.88	116.83	118.77
6586	NYSE	ROG	Tue, Jul 24, 2018	120.65	122.50	119.08	119.41
6585	NYSE	ROG	Mon, Jul 23, 2018	118.52	120.48	118.15	119.62
6584	NYSE	ROG	Fri, Jul 20, 2018	119.95	120.02	118.39	119.08
6583	NYSE	ROG	Thu, Jul 19, 2018	118.51	120.05	118.44	119.85
6582	NYSE	ROG	Wed, Jul 18, 2018	118.30	119.17	117.55	119.09
6581	NYSE	ROG	Tue, Jul 17, 2018	117.25	119.18	117.25	118.16
6580	NYSE	ROG	Mon, Jul 16, 2018	117.89	118.86	117.03	117.85
6579	NYSE	ROG	Fri, Jul 13, 2018	117.96	119.23	116.73	117.38
6578	NYSE	ROG	Thu, Jul 12, 2018	117.29	118.26	116.33	117.61
6577	NYSE	ROG	Wed, Jul 11, 2018	121.22	123.00	116.21	116.33
6576	NYSE	ROG	Tue, Jul 10, 2018	120.81	122.70	120.78	122.49
6575	NYSE	ROG	Mon, Jul 9, 2018	117.26	121.62	116.62	120.90
6574	NYSE	ROG	Fri, Jul 6, 2018	114.74	116.97	113.32	116.69
6573	NYSE	ROG	Thu, Jul 5, 2018	112.00	114.82	110.76	114.72
6572	NYSE	ROG	Tue, Jul 3, 2018	113.87	113.87	110.98	110.99
6571	NYSE	ROG	Mon, Jul 2, 2018	110.10	113.37	110.10	113.35
6570	NYSE	ROG	Fri, Jun 29, 2018	110.92	112.22	110.92	111.46
6569	NYSE	ROG	Thu, Jun 28, 2018	110.39	110.83	108.50	110.11
6568	NYSE	ROG	Wed, Jun 27, 2018	111.39	112.27	110.37	110.52
6567	NYSE	ROG	Tue, Jun 26, 2018	108.31	111.10	108.31	111.05
6566	NYSE	ROG	Mon, Jun 25, 2018	114.88	114.88	108.01	108.63
6565	NYSE	ROG	Fri, Jun 22, 2018	118.19	118.19	115.41	115.61
6564	NYSE	ROG	Thu, Jun 21, 2018	121.04	121.06	116.60	116.86
6563	NYSE	ROG	Wed, Jun 20, 2018	123.00	123.03	120.80	120.97
6562	NYSE	ROG	Tue, Jun 19, 2018	120.82	122.85	120.08	122.64
6561	NYSE	ROG	Mon, Jun 18, 2018	121.30	122.21	120.75	122.00
6560	NYSE	ROG	Fri, Jun 15, 2018	120.44	122.45	119.54	122.41
6559	NYSE	ROG	Thu, Jun 14, 2018	121.91	122.39	120.60	121.58
6558	NYSE	ROG	Wed, Jun 13, 2018	121.01	122.15	119.83	121.41
6557	NYSE	ROG	Tue, Jun 12, 2018	120.26	121.32	119.30	120.65
6556	NYSE	ROG	Mon, Jun 11, 2018	120.31	121.59	119.81	120.33
6555	NYSE	ROG	Fri, Jun 8, 2018	118.84	120.88	118.84	119.95
6554	NYSE	ROG	Thu, Jun 7, 2018	119.64	120.35	119.28	119.58
6553	NYSE	ROG	Wed, Jun 6, 2018	118.91	119.37	118.31	119.21
6552	NYSE	ROG	Tue, Jun 5, 2018	116.88	119.09	116.88	118.92
6551	NYSE	ROG	Mon, Jun 4, 2018	115.77	117.04	114.87	116.97
6550	NYSE	ROG	Fri, Jun 1, 2018	114.87	115.93	114.28	115.17
6549	NYSE	ROG	Thu, May 31, 2018	116.89	117.66	113.50	113.96
6548	NYSE	ROG	Wed, May 30, 2018	118.91	119.64	116.45	116.80
6547	NYSE	ROG	Tue, May 29, 2018	117.21	118.80	115.79	117.51
6546	NYSE	ROG	Fri, May 25, 2018	116.10	118.63	116.05	118.35
6545	NYSE	ROG	Thu, May 24, 2018	118.00	118.00	113.78	116.26
6544	NYSE	ROG	Wed, May 23, 2018	117.60	118.07	115.95	118.00
6543	NYSE	ROG	Tue, May 22, 2018	120.50	120.69	117.99	118.48
6542	NYSE	ROG	Mon, May 21, 2018	119.73	121.46	118.18	120.39
6541	NYSE	ROG	Fri, May 18, 2018	120.11	120.41	118.33	119.08
6540	NYSE	ROG	Thu, May 17, 2018	118.92	120.12	117.92	120.02
6539	NYSE	ROG	Wed, May 16, 2018	117.14	119.36	116.53	118.92
6538	NYSE	ROG	Tue, May 15, 2018	117.75	118.31	116.64	117.19
6537	NYSE	ROG	Mon, May 14, 2018	115.20	120.57	114.53	118.74
6536	NYSE	ROG	Fri, May 11, 2018	116.00	116.56	113.78	114.99
6535	NYSE	ROG	Thu, May 10, 2018	115.27	116.56	114.84	116.36
6534	NYSE	ROG	Wed, May 9, 2018	114.78	114.95	112.02	114.85
6533	NYSE	ROG	Tue, May 8, 2018	111.92	114.50	111.50	114.36
6532	NYSE	ROG	Mon, May 7, 2018	113.45	114.71	111.30	111.90
6531	NYSE	ROG	Fri, May 4, 2018	108.49	113.79	108.49	112.94
6530	NYSE	ROG	Thu, May 3, 2018	109.52	110.84	107.87	108.86
6529	NYSE	ROG	Wed, May 2, 2018	110.60	111.94	109.30	110.50
6528	NYSE	ROG	Tue, May 1, 2018	106.01	111.41	105.84	110.81
6527	NYSE	ROG	Mon, Apr 30, 2018	112.76	112.76	105.60	106.70
6526	NYSE	ROG	Fri, Apr 27, 2018	114.88	114.88	110.44	113.18
6525	NYSE	ROG	Thu, Apr 26, 2018	117.83	118.53	115.79	117.12
6524	NYSE	ROG	Wed, Apr 25, 2018	117.23	118.76	115.81	116.86
6523	NYSE	ROG	Tue, Apr 24, 2018	119.64	120.34	115.13	116.94
6522	NYSE	ROG	Mon, Apr 23, 2018	119.61	120.44	117.91	118.79
6521	NYSE	ROG	Fri, Apr 20, 2018	119.69	120.86	118.00	118.56
6520	NYSE	ROG	Thu, Apr 19, 2018	122.37	122.47	119.45	120.30
6519	NYSE	ROG	Wed, Apr 18, 2018	122.64	124.35	121.07	123.16
6518	NYSE	ROG	Tue, Apr 17, 2018	120.95	123.50	120.57	122.81
6517	NYSE	ROG	Mon, Apr 16, 2018	119.75	121.50	118.01	119.74
6516	NYSE	ROG	Fri, Apr 13, 2018	119.50	119.50	117.22	118.93
6515	NYSE	ROG	Thu, Apr 12, 2018	117.10	119.72	116.74	118.61
6514	NYSE	ROG	Wed, Apr 11, 2018	115.39	117.44	115.39	116.45
6513	NYSE	ROG	Tue, Apr 10, 2018	115.28	118.35	114.96	116.12
6512	NYSE	ROG	Mon, Apr 9, 2018	114.35	116.49	113.04	113.32
6511	NYSE	ROG	Fri, Apr 6, 2018	116.52	118.51	109.79	113.07
6510	NYSE	ROG	Thu, Apr 5, 2018	119.68	119.68	117.10	117.76
6509	NYSE	ROG	Wed, Apr 4, 2018	114.13	119.28	114.13	118.51
6508	NYSE	ROG	Tue, Apr 3, 2018	115.68	118.30	114.35	116.42
6507	NYSE	ROG	Mon, Apr 2, 2018	118.41	119.00	113.30	114.51
6506	NYSE	ROG	Thu, Mar 29, 2018	118.38	122.10	117.94	119.54
6505	NYSE	ROG	Wed, Mar 28, 2018	122.97	122.97	117.01	117.69
6504	NYSE	ROG	Tue, Mar 27, 2018	127.06	127.06	121.88	122.70
6503	NYSE	ROG	Mon, Mar 26, 2018	125.22	127.00	122.44	126.67
6502	NYSE	ROG	Fri, Mar 23, 2018	130.25	130.25	121.68	121.89
6501	NYSE	ROG	Thu, Mar 22, 2018	133.84	134.91	129.47	129.81
6500	NYSE	ROG	Wed, Mar 21, 2018	136.46	138.42	136.10	136.18
6499	NYSE	ROG	Tue, Mar 20, 2018	135.76	138.05	134.45	136.50
6498	NYSE	ROG	Mon, Mar 19, 2018	136.94	136.94	132.50	135.23
6497	NYSE	ROG	Fri, Mar 16, 2018	136.76	138.48	133.21	137.54
6496	NYSE	ROG	Thu, Mar 15, 2018	137.56	138.72	135.27	137.09
6495	NYSE	ROG	Wed, Mar 14, 2018	137.95	138.69	135.89	137.30
6494	NYSE	ROG	Tue, Mar 13, 2018	139.84	140.50	136.23	137.09
6493	NYSE	ROG	Mon, Mar 12, 2018	138.44	141.10	137.35	138.63
6492	NYSE	ROG	Fri, Mar 9, 2018	136.39	138.74	134.91	138.35
6491	NYSE	ROG	Thu, Mar 8, 2018	135.63	135.63	133.43	135.51
6490	NYSE	ROG	Wed, Mar 7, 2018	133.36	135.61	133.09	135.45
6489	NYSE	ROG	Tue, Mar 6, 2018	131.21	134.93	129.56	134.53
6488	NYSE	ROG	Mon, Mar 5, 2018	130.97	132.82	129.52	130.59
6487	NYSE	ROG	Fri, Mar 2, 2018	126.29	133.40	125.68	132.14
6486	NYSE	ROG	Thu, Mar 1, 2018	135.60	137.25	127.71	127.95
6485	NYSE	ROG	Wed, Feb 28, 2018	144.55	145.00	122.57	137.32
6484	NYSE	ROG	Tue, Feb 27, 2018	160.60	161.91	155.01	155.96
6483	NYSE	ROG	Mon, Feb 26, 2018	160.93	162.72	159.00	161.00
6482	NYSE	ROG	Fri, Feb 23, 2018	160.13	161.31	158.50	160.53
6481	NYSE	ROG	Thu, Feb 22, 2018	159.21	161.80	155.11	159.25
6480	NYSE	ROG	Wed, Feb 21, 2018	157.37	159.36	155.61	158.43
6479	NYSE	ROG	Tue, Feb 20, 2018	155.83	159.52	154.72	156.01
6478	NYSE	ROG	Fri, Feb 16, 2018	157.67	158.71	155.42	157.51
6477	NYSE	ROG	Thu, Feb 15, 2018	158.57	159.12	155.36	158.63
6476	NYSE	ROG	Wed, Feb 14, 2018	152.25	157.80	152.25	157.18
6475	NYSE	ROG	Tue, Feb 13, 2018	150.15	154.89	150.15	154.13
6474	NYSE	ROG	Mon, Feb 12, 2018	146.34	152.66	146.05	151.61
6473	NYSE	ROG	Fri, Feb 9, 2018	147.52	148.85	143.05	146.70
6472	NYSE	ROG	Thu, Feb 8, 2018	153.62	154.76	144.83	145.61
6471	NYSE	ROG	Wed, Feb 7, 2018	151.27	156.25	151.27	153.77
6470	NYSE	ROG	Tue, Feb 6, 2018	151.66	154.72	149.42	151.55
6469	NYSE	ROG	Mon, Feb 5, 2018	159.42	160.59	154.24	154.55
6468	NYSE	ROG	Fri, Feb 2, 2018	162.73	165.18	160.79	161.42
6467	NYSE	ROG	Thu, Feb 1, 2018	163.50	164.70	161.12	164.30
6466	NYSE	ROG	Wed, Jan 31, 2018	169.01	170.00	164.69	164.78
6465	NYSE	ROG	Tue, Jan 30, 2018	164.77	168.69	164.00	167.58
6464	NYSE	ROG	Mon, Jan 29, 2018	171.93	172.80	166.62	166.98
6463	NYSE	ROG	Fri, Jan 26, 2018	170.87	172.07	169.00	171.93
6462	NYSE	ROG	Thu, Jan 25, 2018	171.01	172.37	168.66	169.92
6461	NYSE	ROG	Wed, Jan 24, 2018	170.91	172.56	168.13	169.52
6460	NYSE	ROG	Tue, Jan 23, 2018	166.40	170.39	165.45	170.20
6459	NYSE	ROG	Mon, Jan 22, 2018	178.66	178.66	167.73	167.92
6458	NYSE	ROG	Fri, Jan 19, 2018	174.10	178.90	173.01	178.46
6457	NYSE	ROG	Thu, Jan 18, 2018	175.40	176.95	173.59	174.29
6456	NYSE	ROG	Wed, Jan 17, 2018	174.38	176.15	172.20	175.74
6455	NYSE	ROG	Tue, Jan 16, 2018	172.00	176.54	171.74	173.29
6454	NYSE	ROG	Fri, Jan 12, 2018	167.25	171.75	166.50	171.61
6453	NYSE	ROG	Thu, Jan 11, 2018	165.40	169.14	162.34	168.46
6452	NYSE	ROG	Wed, Jan 10, 2018	167.03	167.97	162.90	164.36
6451	NYSE	ROG	Tue, Jan 9, 2018	168.44	170.19	166.79	167.36
6450	NYSE	ROG	Mon, Jan 8, 2018	166.70	169.25	165.05	168.16
6449	NYSE	ROG	Fri, Jan 5, 2018	164.32	166.87	162.40	166.70
6448	NYSE	ROG	Thu, Jan 4, 2018	168.56	169.74	162.62	164.04
6447	NYSE	ROG	Wed, Jan 3, 2018	173.63	184.00	167.40	168.56
6446	NYSE	ROG	Tue, Jan 2, 2018	162.61	174.50	162.61	171.89
6445	NYSE	ROG	Fri, Dec 29, 2017	159.00	163.99	159.00	161.92
6444	NYSE	ROG	Thu, Dec 28, 2017	157.71	159.16	155.80	157.98
6443	NYSE	ROG	Wed, Dec 27, 2017	158.05	159.96	155.60	157.57
6442	NYSE	ROG	Tue, Dec 26, 2017	158.60	158.60	155.02	157.44
6441	NYSE	ROG	Fri, Dec 22, 2017	161.87	161.87	159.48	159.60
6440	NYSE	ROG	Thu, Dec 21, 2017	163.31	164.26	161.88	162.12
6439	NYSE	ROG	Wed, Dec 20, 2017	163.04	167.38	161.78	162.65
6438	NYSE	ROG	Tue, Dec 19, 2017	163.35	165.49	162.16	163.03
6437	NYSE	ROG	Mon, Dec 18, 2017	162.70	163.50	161.50	163.01
6436	NYSE	ROG	Fri, Dec 15, 2017	157.03	161.58	157.03	160.86
6435	NYSE	ROG	Thu, Dec 14, 2017	158.02	158.08	155.68	156.57
6434	NYSE	ROG	Wed, Dec 13, 2017	156.99	160.05	153.91	158.14
6433	NYSE	ROG	Tue, Dec 12, 2017	155.34	158.43	155.34	157.19
6432	NYSE	ROG	Mon, Dec 11, 2017	154.65	155.99	154.47	155.33
6431	NYSE	ROG	Fri, Dec 8, 2017	155.40	156.31	153.54	155.00
6430	NYSE	ROG	Thu, Dec 7, 2017	151.61	154.18	151.25	154.03
6429	NYSE	ROG	Wed, Dec 6, 2017	151.65	152.60	151.02	154.03
6428	NYSE	ROG	Tue, Dec 5, 2017	153.56	154.86	151.81	152.25
6427	NYSE	ROG	Mon, Dec 4, 2017	160.67	160.87	153.42	153.67
6426	NYSE	ROG	Fri, Dec 1, 2017	160.75	160.75	151.93	158.17
6425	NYSE	ROG	Thu, Nov 30, 2017	160.91	161.56	157.11	161.10
6424	NYSE	ROG	Wed, Nov 29, 2017	163.50	163.95	158.19	159.26
6423	NYSE	ROG	Tue, Nov 28, 2017	162.13	164.15	161.76	163.72
6422	NYSE	ROG	Mon, Nov 27, 2017	165.08	165.11	161.27	161.77
6421	NYSE	ROG	Fri, Nov 24, 2017	164.00	165.30	163.15	165.03
6420	NYSE	ROG	Wed, Nov 22, 2017	167.18	168.07	163.00	163.04
6419	NYSE	ROG	Tue, Nov 21, 2017	160.79	167.17	159.91	167.15
6418	NYSE	ROG	Mon, Nov 20, 2017	158.27	161.21	158.27	159.45
6417	NYSE	ROG	Fri, Nov 17, 2017	157.42	159.57	156.65	158.40
6416	NYSE	ROG	Thu, Nov 16, 2017	154.07	160.07	152.81	158.30
6415	NYSE	ROG	Wed, Nov 15, 2017	151.68	154.34	150.21	153.11
6414	NYSE	ROG	Tue, Nov 14, 2017	152.55	154.98	152.23	153.20
6413	NYSE	ROG	Mon, Nov 13, 2017	151.95	155.01	151.95	154.01
6412	NYSE	ROG	Fri, Nov 10, 2017	149.41	153.68	148.82	153.00
6411	NYSE	ROG	Thu, Nov 9, 2017	151.69	151.69	149.34	150.22
6410	NYSE	ROG	Wed, Nov 8, 2017	146.00	152.56	145.67	152.50
6409	NYSE	ROG	Tue, Nov 7, 2017	148.83	149.15	144.71	146.38
6408	NYSE	ROG	Mon, Nov 6, 2017	152.49	152.49	148.13	149.08
6407	NYSE	ROG	Fri, Nov 3, 2017	152.35	153.44	147.60	152.64
6406	NYSE	ROG	Thu, Nov 2, 2017	150.95	153.26	144.61	145.19
6405	NYSE	ROG	Wed, Nov 1, 2017	153.00	154.00	150.28	151.88
6404	NYSE	ROG	Tue, Oct 31, 2017	148.48	152.43	147.61	152.08
6403	NYSE	ROG	Mon, Oct 30, 2017	145.29	148.16	144.30	148.08
6402	NYSE	ROG	Fri, Oct 27, 2017	143.89	146.06	141.85	145.27
6401	NYSE	ROG	Thu, Oct 26, 2017	139.30	142.80	139.00	142.50
6400	NYSE	ROG	Wed, Oct 25, 2017	140.32	140.32	137.34	138.52
6399	NYSE	ROG	Tue, Oct 24, 2017	139.55	141.99	138.67	140.43
6398	NYSE	ROG	Mon, Oct 23, 2017	139.80	139.80	138.32	139.04
6397	NYSE	ROG	Fri, Oct 20, 2017	139.50	140.00	138.67	139.08
6396	NYSE	ROG	Thu, Oct 19, 2017	137.58	138.78	136.44	138.39
6395	NYSE	ROG	Wed, Oct 18, 2017	139.05	139.98	137.78	138.91
6394	NYSE	ROG	Tue, Oct 17, 2017	139.00	139.30	137.62	138.46
6393	NYSE	ROG	Mon, Oct 16, 2017	137.60	139.74	137.05	139.53
6392	NYSE	ROG	Fri, Oct 13, 2017	136.30	137.69	135.86	136.70
6391	NYSE	ROG	Thu, Oct 12, 2017	132.67	137.35	132.25	135.82
6390	NYSE	ROG	Wed, Oct 11, 2017	137.00	137.00	132.59	132.99
6389	NYSE	ROG	Tue, Oct 10, 2017	137.00	137.60	135.36	136.92
6388	NYSE	ROG	Mon, Oct 9, 2017	137.10	137.70	136.01	136.77
6387	NYSE	ROG	Fri, Oct 6, 2017	137.50	138.32	136.78	136.96
6386	NYSE	ROG	Thu, Oct 5, 2017	136.92	138.00	136.18	137.88
6385	NYSE	ROG	Wed, Oct 4, 2017	137.00	137.36	134.90	136.50
6384	NYSE	ROG	Tue, Oct 3, 2017	135.00	136.97	133.75	136.92
6383	NYSE	ROG	Mon, Oct 2, 2017	134.00	134.67	131.56	134.62
6382	NYSE	ROG	Fri, Sep 29, 2017	131.24	133.85	130.63	133.28
6381	NYSE	ROG	Thu, Sep 28, 2017	131.09	132.10	128.00	131.52
6380	NYSE	ROG	Wed, Sep 27, 2017	126.75	132.21	125.95	131.79
6379	NYSE	ROG	Tue, Sep 26, 2017	126.38	127.60	126.27	126.34
6378	NYSE	ROG	Mon, Sep 25, 2017	126.92	127.70	125.08	125.91
6377	NYSE	ROG	Fri, Sep 22, 2017	127.01	128.53	126.42	127.02
6376	NYSE	ROG	Thu, Sep 21, 2017	128.06	129.30	126.89	127.07
6375	NYSE	ROG	Wed, Sep 20, 2017	128.00	129.61	127.50	128.23
6374	NYSE	ROG	Tue, Sep 19, 2017	128.00	128.00	127.03	127.90
6373	NYSE	ROG	Mon, Sep 18, 2017	127.43	128.00	126.40	127.50
6372	NYSE	ROG	Fri, Sep 15, 2017	124.33	126.50	123.62	126.17
6371	NYSE	ROG	Thu, Sep 14, 2017	123.49	124.70	123.21	124.12
6370	NYSE	ROG	Wed, Sep 13, 2017	124.12	124.50	123.02	123.67
6369	NYSE	ROG	Tue, Sep 12, 2017	122.44	124.11	122.21	124.00
6368	NYSE	ROG	Mon, Sep 11, 2017	121.18	122.31	119.09	122.23
6367	NYSE	ROG	Fri, Sep 8, 2017	118.85	120.43	117.41	119.71
6366	NYSE	ROG	Thu, Sep 7, 2017	118.52	119.54	117.51	119.16
6365	NYSE	ROG	Wed, Sep 6, 2017	119.46	119.56	117.81	118.34
6364	NYSE	ROG	Tue, Sep 5, 2017	119.08	119.81	117.52	118.88
6363	NYSE	ROG	Fri, Sep 1, 2017	118.51	119.71	116.78	119.57
6362	NYSE	ROG	Thu, Aug 31, 2017	118.55	119.78	117.12	118.55
6361	NYSE	ROG	Wed, Aug 30, 2017	115.90	118.24	114.76	117.99
6360	NYSE	ROG	Tue, Aug 29, 2017	116.52	117.87	114.42	115.72
6359	NYSE	ROG	Mon, Aug 28, 2017	116.73	117.95	115.10	117.52
6358	NYSE	ROG	Fri, Aug 25, 2017	114.50	117.07	113.95	116.28
6357	NYSE	ROG	Thu, Aug 24, 2017	115.50	115.50	113.50	114.32
6356	NYSE	ROG	Wed, Aug 23, 2017	114.90	115.60	113.81	115.31
6355	NYSE	ROG	Tue, Aug 22, 2017	112.82	116.81	112.22	115.98
6354	NYSE	ROG	Mon, Aug 21, 2017	115.87	116.06	112.15	112.64
6353	NYSE	ROG	Fri, Aug 18, 2017	113.96	116.18	112.30	115.18
6352	NYSE	ROG	Thu, Aug 17, 2017	114.71	117.67	114.60	114.94
6351	NYSE	ROG	Wed, Aug 16, 2017	116.50	117.18	115.50	116.26
6350	NYSE	ROG	Tue, Aug 15, 2017	118.55	119.51	115.92	116.10
6349	NYSE	ROG	Mon, Aug 14, 2017	119.43	120.43	118.06	118.43
6348	NYSE	ROG	Fri, Aug 11, 2017	117.12	119.09	116.91	118.48
6347	NYSE	ROG	Thu, Aug 10, 2017	117.70	118.99	116.37	118.03
6346	NYSE	ROG	Wed, Aug 9, 2017	117.58	119.50	116.83	118.65
6345	NYSE	ROG	Tue, Aug 8, 2017	118.09	120.34	117.86	118.54
6344	NYSE	ROG	Mon, Aug 7, 2017	119.26	119.53	117.76	118.55
6343	NYSE	ROG	Fri, Aug 4, 2017	115.69	119.87	114.11	118.95
6342	NYSE	ROG	Thu, Aug 3, 2017	116.61	117.72	114.22	115.02
6341	NYSE	ROG	Wed, Aug 2, 2017	121.50	122.70	115.78	116.73
6340	NYSE	ROG	Tue, Aug 1, 2017	121.00	123.38	116.05	121.41
6339	NYSE	ROG	Mon, Jul 31, 2017	116.00	118.10	114.05	117.97
6338	NYSE	ROG	Fri, Jul 28, 2017	114.40	116.18	114.36	115.55
6337	NYSE	ROG	Thu, Jul 27, 2017	118.44	119.09	112.29	115.21
6336	NYSE	ROG	Wed, Jul 26, 2017	118.05	119.17	117.05	118.19
6335	NYSE	ROG	Tue, Jul 25, 2017	115.00	118.08	114.54	118.03
6334	NYSE	ROG	Mon, Jul 24, 2017	116.75	117.75	114.63	114.95
6333	NYSE	ROG	Fri, Jul 21, 2017	119.21	119.46	116.59	116.86
6332	NYSE	ROG	Thu, Jul 20, 2017	117.51	118.33	116.08	118.27
6331	NYSE	ROG	Wed, Jul 19, 2017	111.88	118.24	111.88	117.88
6330	NYSE	ROG	Tue, Jul 18, 2017	110.65	111.36	110.13	111.22
6329	NYSE	ROG	Mon, Jul 17, 2017	111.50	111.97	110.28	111.00
6328	NYSE	ROG	Fri, Jul 14, 2017	110.80	111.98	110.80	111.50
6327	NYSE	ROG	Thu, Jul 13, 2017	111.44	111.70	109.60	111.18
6326	NYSE	ROG	Wed, Jul 12, 2017	111.55	112.91	110.37	111.74
6325	NYSE	ROG	Tue, Jul 11, 2017	111.66	112.38	109.93	110.85
6324	NYSE	ROG	Mon, Jul 10, 2017	113.28	113.93	110.43	110.62
6323	NYSE	ROG	Fri, Jul 7, 2017	110.65	114.45	108.94	112.96
6322	NYSE	ROG	Thu, Jul 6, 2017	109.10	110.81	107.24	110.52
6321	NYSE	ROG	Wed, Jul 5, 2017	108.84	110.50	108.18	110.40
6320	NYSE	ROG	Mon, Jul 3, 2017	107.93	110.11	107.55	108.65
6319	NYSE	ROG	Fri, Jun 30, 2017	108.60	109.31	107.58	108.62
6318	NYSE	ROG	Thu, Jun 29, 2017	110.45	110.45	105.68	108.35
6317	NYSE	ROG	Wed, Jun 28, 2017	106.57	110.64	105.62	110.45
6316	NYSE	ROG	Tue, Jun 27, 2017	108.41	108.43	105.39	105.65
6315	NYSE	ROG	Mon, Jun 26, 2017	110.93	111.84	107.30	108.12
6314	NYSE	ROG	Fri, Jun 23, 2017	106.77	110.37	106.77	109.91
6313	NYSE	ROG	Thu, Jun 22, 2017	108.05	108.30	105.63	106.75
6312	NYSE	ROG	Wed, Jun 21, 2017	107.15	108.67	106.92	107.59
6311	NYSE	ROG	Tue, Jun 20, 2017	107.25	107.51	105.36	106.91
6310	NYSE	ROG	Mon, Jun 19, 2017	106.60	107.93	105.00	107.67
6309	NYSE	ROG	Fri, Jun 16, 2017	105.58	107.11	105.43	106.18
6308	NYSE	ROG	Thu, Jun 15, 2017	106.77	107.67	106.08	106.87
6307	NYSE	ROG	Wed, Jun 14, 2017	109.55	111.08	106.06	107.92
6306	NYSE	ROG	Tue, Jun 13, 2017	110.84	111.62	107.76	109.55
6305	NYSE	ROG	Mon, Jun 12, 2017	109.64	109.93	107.48	109.89
6304	NYSE	ROG	Fri, Jun 9, 2017	111.19	113.26	108.33	109.60
6303	NYSE	ROG	Thu, Jun 8, 2017	109.00	111.52	107.93	111.16
6302	NYSE	ROG	Wed, Jun 7, 2017	109.29	110.81	107.95	108.78
6301	NYSE	ROG	Tue, Jun 6, 2017	109.59	110.93	108.61	109.46
6300	NYSE	ROG	Mon, Jun 5, 2017	111.52	111.96	109.43	110.16
6299	NYSE	ROG	Fri, Jun 2, 2017	109.23	112.77	108.98	111.59
6298	NYSE	ROG	Thu, Jun 1, 2017	106.02	109.45	106.01	108.94
6297	NYSE	ROG	Wed, May 31, 2017	107.60	107.60	105.33	106.21
6296	NYSE	ROG	Tue, May 30, 2017	108.69	109.40	107.51	107.60
6295	NYSE	ROG	Fri, May 26, 2017	108.42	108.80	107.41	108.70
6294	NYSE	ROG	Thu, May 25, 2017	106.40	110.47	106.40	108.46
6293	NYSE	ROG	Wed, May 24, 2017	106.48	108.59	104.25	106.55
6292	NYSE	ROG	Tue, May 23, 2017	106.96	107.33	105.45	106.78
6291	NYSE	ROG	Mon, May 22, 2017	107.30	107.30	104.53	106.93
6290	NYSE	ROG	Fri, May 19, 2017	107.32	108.22	105.60	107.03
6289	NYSE	ROG	Thu, May 18, 2017	106.49	108.02	106.38	106.41
6288	NYSE	ROG	Wed, May 17, 2017	108.50	109.40	106.65	106.67
6287	NYSE	ROG	Tue, May 16, 2017	107.60	108.70	107.16	108.59
6286	NYSE	ROG	Mon, May 15, 2017	106.73	108.27	106.68	107.62
6285	NYSE	ROG	Fri, May 12, 2017	107.45	107.45	105.16	106.78
6284	NYSE	ROG	Thu, May 11, 2017	108.13	108.78	107.50	108.07
6283	NYSE	ROG	Wed, May 10, 2017	106.93	108.53	106.93	108.30
6282	NYSE	ROG	Tue, May 9, 2017	106.53	107.39	105.27	107.32
6281	NYSE	ROG	Mon, May 8, 2017	107.20	107.20	105.52	106.10
6280	NYSE	ROG	Fri, May 5, 2017	108.86	109.20	105.86	106.94
6279	NYSE	ROG	Thu, May 4, 2017	107.00	109.20	106.14	108.75
6278	NYSE	ROG	Wed, May 3, 2017	105.09	106.90	102.17	106.83
6277	NYSE	ROG	Tue, May 2, 2017	106.15	106.22	104.16	105.42
6276	NYSE	ROG	Mon, May 1, 2017	103.77	106.18	102.02	105.73
6275	NYSE	ROG	Fri, Apr 28, 2017	103.61	106.20	102.84	102.94
6274	NYSE	ROG	Thu, Apr 27, 2017	95.00	103.32	94.40	102.58
6273	NYSE	ROG	Wed, Apr 26, 2017	89.47	92.79	89.40	92.47
6272	NYSE	ROG	Tue, Apr 25, 2017	87.90	89.59	87.68	89.24
6271	NYSE	ROG	Mon, Apr 24, 2017	86.00	87.63	85.15	87.13
6270	NYSE	ROG	Fri, Apr 21, 2017	85.54	86.80	85.30	85.46
6269	NYSE	ROG	Thu, Apr 20, 2017	84.01	85.72	83.86	85.22
6268	NYSE	ROG	Wed, Apr 19, 2017	81.99	83.71	81.96	83.35
6267	NYSE	ROG	Tue, Apr 18, 2017	81.94	82.26	81.40	81.99
6266	NYSE	ROG	Mon, Apr 17, 2017	81.54	82.32	81.12	82.23
6265	NYSE	ROG	Thu, Apr 13, 2017	82.65	83.21	81.45	81.64
6264	NYSE	ROG	Wed, Apr 12, 2017	84.66	84.83	82.47	82.89
6263	NYSE	ROG	Tue, Apr 11, 2017	81.23	84.36	80.63	84.36
6262	NYSE	ROG	Mon, Apr 10, 2017	81.87	83.22	80.89	81.39
6261	NYSE	ROG	Fri, Apr 7, 2017	81.60	82.88	81.60	82.26
6260	NYSE	ROG	Thu, Apr 6, 2017	81.65	82.44	80.35	82.24
6259	NYSE	ROG	Wed, Apr 5, 2017	83.32	83.69	81.15	81.60
6258	NYSE	ROG	Tue, Apr 4, 2017	83.13	84.68	82.07	82.95
6257	NYSE	ROG	Mon, Apr 3, 2017	85.93	86.01	82.08	83.09
6256	NYSE	ROG	Fri, Mar 31, 2017	86.46	86.46	85.14	85.87
6255	NYSE	ROG	Thu, Mar 30, 2017	85.78	86.07	85.05	85.94
6254	NYSE	ROG	Wed, Mar 29, 2017	87.00	87.00	84.82	85.53
6253	NYSE	ROG	Tue, Mar 28, 2017	84.03	87.51	83.40	87.26
6252	NYSE	ROG	Mon, Mar 27, 2017	82.22	84.44	81.72	84.15
6251	NYSE	ROG	Fri, Mar 24, 2017	83.42	84.65	82.98	83.48
6250	NYSE	ROG	Thu, Mar 23, 2017	82.84	83.86	82.28	83.13
6249	NYSE	ROG	Wed, Mar 22, 2017	81.57	83.13	81.47	82.92
6248	NYSE	ROG	Tue, Mar 21, 2017	84.96	85.33	82.17	82.26
6247	NYSE	ROG	Mon, Mar 20, 2017	85.22	85.30	84.06	84.66
6246	NYSE	ROG	Fri, Mar 17, 2017	83.50	85.37	82.48	85.27
6245	NYSE	ROG	Thu, Mar 16, 2017	82.91	83.57	81.97	83.54
6244	NYSE	ROG	Wed, Mar 15, 2017	81.56	83.08	81.06	82.92
6243	NYSE	ROG	Tue, Mar 14, 2017	81.37	81.87	81.11	81.29
6242	NYSE	ROG	Mon, Mar 13, 2017	82.94	83.24	81.68	82.05
6241	NYSE	ROG	Fri, Mar 10, 2017	83.47	83.47	81.85	82.27
6240	NYSE	ROG	Thu, Mar 9, 2017	83.20	83.75	82.40	82.86
6239	NYSE	ROG	Wed, Mar 8, 2017	83.10	83.81	82.42	82.82
6238	NYSE	ROG	Tue, Mar 7, 2017	83.04	83.66	82.55	82.96
6237	NYSE	ROG	Mon, Mar 6, 2017	82.75	83.53	82.71	83.13
6236	NYSE	ROG	Fri, Mar 3, 2017	83.74	85.01	82.87	83.21
6235	NYSE	ROG	Thu, Mar 2, 2017	85.47	85.47	83.96	84.15
6234	NYSE	ROG	Wed, Mar 1, 2017	83.80	85.91	83.36	85.76
6233	NYSE	ROG	Tue, Feb 28, 2017	83.45	83.94	82.15	82.51
6232	NYSE	ROG	Mon, Feb 27, 2017	84.44	84.69	82.82	83.85
6231	NYSE	ROG	Fri, Feb 24, 2017	84.84	85.59	83.95	84.30
6230	NYSE	ROG	Thu, Feb 23, 2017	89.20	89.85	85.33	85.46
6229	NYSE	ROG	Wed, Feb 22, 2017	85.53	90.45	85.34	89.89
6228	NYSE	ROG	Tue, Feb 21, 2017	83.00	87.99	81.11	86.55
6227	NYSE	ROG	Fri, Feb 17, 2017	80.15	80.15	78.52	78.80
6226	NYSE	ROG	Thu, Feb 16, 2017	81.10	81.70	79.62	80.14
6225	NYSE	ROG	Wed, Feb 15, 2017	80.14	81.90	80.00	81.10
6224	NYSE	ROG	Tue, Feb 14, 2017	80.07	80.86	79.80	80.25
6223	NYSE	ROG	Mon, Feb 13, 2017	80.94	81.54	80.00	80.50
6222	NYSE	ROG	Fri, Feb 10, 2017	80.54	80.70	79.63	80.05
6221	NYSE	ROG	Thu, Feb 9, 2017	80.01	80.96	79.79	79.91
6220	NYSE	ROG	Wed, Feb 8, 2017	79.82	80.83	78.79	79.90
6219	NYSE	ROG	Tue, Feb 7, 2017	80.65	81.11	79.76	79.98
6218	NYSE	ROG	Mon, Feb 6, 2017	81.67	82.14	80.07	80.31
6217	NYSE	ROG	Fri, Feb 3, 2017	81.49	82.32	80.94	82.24
6216	NYSE	ROG	Thu, Feb 2, 2017	80.62	81.17	79.37	80.69
6215	NYSE	ROG	Wed, Feb 1, 2017	80.43	81.75	79.58	80.62
6214	NYSE	ROG	Tue, Jan 31, 2017	78.39	80.18	77.86	79.95
6213	NYSE	ROG	Mon, Jan 30, 2017	79.39	79.99	77.93	78.71
6212	NYSE	ROG	Fri, Jan 27, 2017	80.61	80.97	79.36	80.47
6211	NYSE	ROG	Thu, Jan 26, 2017	79.93	80.94	79.48	80.60
6210	NYSE	ROG	Wed, Jan 25, 2017	80.00	81.57	79.23	80.23
6209	NYSE	ROG	Tue, Jan 24, 2017	78.75	79.86	78.70	79.55
6208	NYSE	ROG	Mon, Jan 23, 2017	78.09	78.64	77.72	78.31
6207	NYSE	ROG	Fri, Jan 20, 2017	78.93	78.93	77.97	78.27
6206	NYSE	ROG	Thu, Jan 19, 2017	79.56	80.13	78.30	78.65
6205	NYSE	ROG	Wed, Jan 18, 2017	78.80	80.44	78.76	79.23
6204	NYSE	ROG	Tue, Jan 17, 2017	81.25	81.50	78.00	78.41
6203	NYSE	ROG	Fri, Jan 13, 2017	80.88	82.00	80.88	81.71
6202	NYSE	ROG	Thu, Jan 12, 2017	80.00	80.90	78.72	80.85
6201	NYSE	ROG	Wed, Jan 11, 2017	80.65	80.70	78.90	80.43
6200	NYSE	ROG	Tue, Jan 10, 2017	78.55	81.14	76.85	80.66
6199	NYSE	ROG	Mon, Jan 9, 2017	78.20	78.74	76.20	77.79
6198	NYSE	ROG	Fri, Jan 6, 2017	78.21	78.56	77.40	77.54
6197	NYSE	ROG	Thu, Jan 5, 2017	78.81	79.06	76.96	77.60
6196	NYSE	ROG	Wed, Jan 4, 2017	77.72	78.95	77.19	78.30
6195	NYSE	ROG	Tue, Jan 3, 2017	78.04	78.36	75.93	76.99
6194	NYSE	ROG	Fri, Dec 30, 2016	77.14	77.46	75.77	76.81
6193	NYSE	ROG	Thu, Dec 29, 2016	75.87	77.56	75.48	77.12
6192	NYSE	ROG	Wed, Dec 28, 2016	77.44	77.60	75.51	75.64
6191	NYSE	ROG	Tue, Dec 27, 2016	76.50	77.63	75.35	77.23
6190	NYSE	ROG	Fri, Dec 23, 2016	75.66	76.86	74.24	76.49
6189	NYSE	ROG	Thu, Dec 22, 2016	76.58	76.58	75.20	75.39
6188	NYSE	ROG	Wed, Dec 21, 2016	76.94	77.06	76.12	76.50
6187	NYSE	ROG	Tue, Dec 20, 2016	77.27	77.93	76.50	77.25
6186	NYSE	ROG	Mon, Dec 19, 2016	77.44	77.98	75.89	76.37
6185	NYSE	ROG	Fri, Dec 16, 2016	77.31	78.35	76.22	77.31
6184	NYSE	ROG	Thu, Dec 15, 2016	75.66	77.81	75.60	77.46
6183	NYSE	ROG	Wed, Dec 14, 2016	76.01	77.13	75.32	75.59
6182	NYSE	ROG	Tue, Dec 13, 2016	76.60	77.30	75.14	76.04
6181	NYSE	ROG	Mon, Dec 12, 2016	76.18	76.71	75.22	76.28
6180	NYSE	ROG	Fri, Dec 9, 2016	77.00	77.00	75.76	76.74
6179	NYSE	ROG	Thu, Dec 8, 2016	75.23	76.89	74.72	76.86
6178	NYSE	ROG	Wed, Dec 7, 2016	74.43	74.84	73.53	74.83
6177	NYSE	ROG	Tue, Dec 6, 2016	74.09	74.68	73.64	74.59
6176	NYSE	ROG	Mon, Dec 5, 2016	73.63	74.09	73.25	74.04
6175	NYSE	ROG	Fri, Dec 2, 2016	73.25	74.76	72.13	72.72
6174	NYSE	ROG	Thu, Dec 1, 2016	74.79	75.40	72.35	73.02
6173	NYSE	ROG	Wed, Nov 30, 2016	76.12	76.78	73.92	74.32
6172	NYSE	ROG	Tue, Nov 29, 2016	74.94	77.14	74.19	75.63
6171	NYSE	ROG	Mon, Nov 28, 2016	74.61	74.96	72.95	74.78
6170	NYSE	ROG	Fri, Nov 25, 2016	73.20	73.89	73.06	73.54
6169	NYSE	ROG	Wed, Nov 23, 2016	72.03	73.43	71.91	73.20
6168	NYSE	ROG	Tue, Nov 22, 2016	71.38	72.68	71.34	72.53
6167	NYSE	ROG	Mon, Nov 21, 2016	71.21	72.31	70.73	71.66
6166	NYSE	ROG	Fri, Nov 18, 2016	71.45	71.57	69.89	70.83
6165	NYSE	ROG	Thu, Nov 17, 2016	69.66	72.61	69.37	71.12
6164	NYSE	ROG	Wed, Nov 16, 2016	71.03	71.87	67.60	69.55
6163	NYSE	ROG	Tue, Nov 15, 2016	75.75	75.86	73.19	73.66
6162	NYSE	ROG	Mon, Nov 14, 2016	72.89	76.55	72.86	76.05
6161	NYSE	ROG	Fri, Nov 11, 2016	71.58	72.89	71.48	72.80
6160	NYSE	ROG	Thu, Nov 10, 2016	70.62	72.62	69.73	71.50
6159	NYSE	ROG	Wed, Nov 9, 2016	68.47	72.17	67.88	71.84
6158	NYSE	ROG	Tue, Nov 8, 2016	69.05	69.72	67.01	69.18
6157	NYSE	ROG	Mon, Nov 7, 2016	68.77	69.95	67.44	69.25
6156	NYSE	ROG	Fri, Nov 4, 2016	64.99	69.21	64.19	67.57
6155	NYSE	ROG	Thu, Nov 3, 2016	59.12	65.32	59.00	64.02
6154	NYSE	ROG	Wed, Nov 2, 2016	54.96	56.24	54.35	56.17
6153	NYSE	ROG	Tue, Nov 1, 2016	54.63	55.37	53.82	54.94
6152	NYSE	ROG	Mon, Oct 31, 2016	53.97	54.50	52.70	54.43
6151	NYSE	ROG	Fri, Oct 28, 2016	52.13	55.64	52.13	53.48
6150	NYSE	ROG	Thu, Oct 27, 2016	54.98	54.98	51.98	52.15
6149	NYSE	ROG	Wed, Oct 26, 2016	54.36	55.17	54.35	54.65
6148	NYSE	ROG	Tue, Oct 25, 2016	55.41	56.33	54.59	54.59
6147	NYSE	ROG	Mon, Oct 24, 2016	56.08	57.11	55.35	55.76
6146	NYSE	ROG	Fri, Oct 21, 2016	55.67	55.91	55.28	55.71
6145	NYSE	ROG	Thu, Oct 20, 2016	56.42	56.95	56.18	56.23
6144	NYSE	ROG	Wed, Oct 19, 2016	57.46	57.46	56.35	56.74
6143	NYSE	ROG	Tue, Oct 18, 2016	57.13	57.81	56.51	57.20
6142	NYSE	ROG	Mon, Oct 17, 2016	55.72	56.64	55.45	56.44
6141	NYSE	ROG	Fri, Oct 14, 2016	56.53	57.39	55.64	55.72
6140	NYSE	ROG	Thu, Oct 13, 2016	56.95	57.35	56.00	56.23
6139	NYSE	ROG	Wed, Oct 12, 2016	59.41	59.41	57.32	57.54
6138	NYSE	ROG	Tue, Oct 11, 2016	60.39	60.80	59.20	59.51
6137	NYSE	ROG	Mon, Oct 10, 2016	60.01	60.66	59.62	60.56
6136	NYSE	ROG	Fri, Oct 7, 2016	61.06	61.40	59.16	59.65
6135	NYSE	ROG	Thu, Oct 6, 2016	59.65	61.38	59.13	61.15
6134	NYSE	ROG	Wed, Oct 5, 2016	59.96	60.29	59.52	59.74
6133	NYSE	ROG	Tue, Oct 4, 2016	61.34	61.75	59.38	59.51
6132	NYSE	ROG	Mon, Oct 3, 2016	60.85	62.06	60.67	61.33
6131	NYSE	ROG	Fri, Sep 30, 2016	60.42	61.51	59.86	61.08
6130	NYSE	ROG	Thu, Sep 29, 2016	60.54	60.54	59.73	59.99
6129	NYSE	ROG	Wed, Sep 28, 2016	61.00	61.13	60.26	60.82
6128	NYSE	ROG	Tue, Sep 27, 2016	60.24	60.78	59.22	60.68
6127	NYSE	ROG	Mon, Sep 26, 2016	60.21	60.98	60.21	60.38
6126	NYSE	ROG	Fri, Sep 23, 2016	60.76	61.05	59.90	60.76
6125	NYSE	ROG	Thu, Sep 22, 2016	60.16	61.12	60.08	61.12
6124	NYSE	ROG	Wed, Sep 21, 2016	59.21	60.16	58.95	60.12
6123	NYSE	ROG	Tue, Sep 20, 2016	58.94	59.54	58.02	58.80
6122	NYSE	ROG	Mon, Sep 19, 2016	58.28	59.02	57.92	58.40
6121	NYSE	ROG	Fri, Sep 16, 2016	58.14	58.20	57.64	57.99
6120	NYSE	ROG	Thu, Sep 15, 2016	56.59	58.77	56.59	58.07
6119	NYSE	ROG	Wed, Sep 14, 2016	55.74	56.67	55.51	56.31
6118	NYSE	ROG	Tue, Sep 13, 2016	56.61	56.86	55.24	55.78
6117	NYSE	ROG	Mon, Sep 12, 2016	55.35	56.73	55.05	56.23
6116	NYSE	ROG	Fri, Sep 9, 2016	55.85	56.14	55.46	55.64
6115	NYSE	ROG	Thu, Sep 8, 2016	56.63	57.16	56.02	56.41
6114	NYSE	ROG	Wed, Sep 7, 2016	55.64	57.18	55.54	56.78
6113	NYSE	ROG	Tue, Sep 6, 2016	56.32	56.51	55.52	56.04
6112	NYSE	ROG	Fri, Sep 2, 2016	56.22	56.97	55.54	56.27
6111	NYSE	ROG	Thu, Sep 1, 2016	55.76	56.44	55.42	56.09
6110	NYSE	ROG	Wed, Aug 31, 2016	56.22	56.35	55.64	55.91
6109	NYSE	ROG	Tue, Aug 30, 2016	56.12	57.00	56.12	56.42
6108	NYSE	ROG	Mon, Aug 29, 2016	56.30	57.09	56.00	56.28
6107	NYSE	ROG	Fri, Aug 26, 2016	56.39	57.21	55.98	56.22
6106	NYSE	ROG	Thu, Aug 25, 2016	56.11	57.07	56.11	56.68
6105	NYSE	ROG	Wed, Aug 24, 2016	57.06	57.07	56.11	56.43
6104	NYSE	ROG	Tue, Aug 23, 2016	56.78	57.67	56.78	56.98
6103	NYSE	ROG	Mon, Aug 22, 2016	56.43	57.26	55.96	56.65
6102	NYSE	ROG	Fri, Aug 19, 2016	55.65	56.95	55.50	56.70
6101	NYSE	ROG	Thu, Aug 18, 2016	55.51	56.06	55.47	55.77
6100	NYSE	ROG	Wed, Aug 17, 2016	54.89	55.91	54.38	55.64
6099	NYSE	ROG	Tue, Aug 16, 2016	55.75	56.25	55.01	55.03
6098	NYSE	ROG	Mon, Aug 15, 2016	55.82	56.57	55.82	56.06
6097	NYSE	ROG	Fri, Aug 12, 2016	54.91	55.85	54.84	55.77
6096	NYSE	ROG	Thu, Aug 11, 2016	54.55	55.49	54.20	55.04
6095	NYSE	ROG	Wed, Aug 10, 2016	57.92	57.95	54.14	54.39
6094	NYSE	ROG	Tue, Aug 9, 2016	60.15	60.15	56.50	57.91
6093	NYSE	ROG	Mon, Aug 8, 2016	67.96	67.96	66.68	67.28
6092	NYSE	ROG	Fri, Aug 5, 2016	67.29	68.17	67.29	67.86
6091	NYSE	ROG	Thu, Aug 4, 2016	67.80	67.80	66.35	66.98
6090	NYSE	ROG	Wed, Aug 3, 2016	65.26	67.07	64.92	66.48
6089	NYSE	ROG	Tue, Aug 2, 2016	67.80	68.08	66.25	66.55
6088	NYSE	ROG	Mon, Aug 1, 2016	68.59	68.87	67.48	67.97
6087	NYSE	ROG	Fri, Jul 29, 2016	67.65	68.64	66.93	68.44
6086	NYSE	ROG	Thu, Jul 28, 2016	68.50	68.96	67.44	67.51
6085	NYSE	ROG	Wed, Jul 27, 2016	68.48	69.26	68.17	68.50
6084	NYSE	ROG	Tue, Jul 26, 2016	66.81	68.20	66.81	68.03
6083	NYSE	ROG	Mon, Jul 25, 2016	67.40	67.74	66.43	66.76
6082	NYSE	ROG	Fri, Jul 22, 2016	67.07	68.08	66.94	67.34
6081	NYSE	ROG	Thu, Jul 21, 2016	66.96	67.45	66.65	67.28
6080	NYSE	ROG	Wed, Jul 20, 2016	67.07	67.66	66.63	67.28
6079	NYSE	ROG	Tue, Jul 19, 2016	67.94	67.95	66.57	66.72
6078	NYSE	ROG	Mon, Jul 18, 2016	66.62	68.78	66.37	68.00
6077	NYSE	ROG	Fri, Jul 15, 2016	65.81	66.60	64.50	66.38
6076	NYSE	ROG	Thu, Jul 14, 2016	65.01	65.92	64.30	65.36
6075	NYSE	ROG	Wed, Jul 13, 2016	65.18	65.94	64.42	64.50
6074	NYSE	ROG	Tue, Jul 12, 2016	64.43	65.65	64.43	64.67
6073	NYSE	ROG	Mon, Jul 11, 2016	62.40	64.10	61.95	64.05
6072	NYSE	ROG	Fri, Jul 8, 2016	60.88	62.32	60.88	62.14
6071	NYSE	ROG	Thu, Jul 7, 2016	60.20	61.40	59.82	60.20
6070	NYSE	ROG	Wed, Jul 6, 2016	59.53	60.45	59.07	59.81
6069	NYSE	ROG	Tue, Jul 5, 2016	60.66	61.23	59.15	59.73
6068	NYSE	ROG	Fri, Jul 1, 2016	60.70	61.47	60.44	61.33
6067	NYSE	ROG	Thu, Jun 30, 2016	60.21	61.19	59.56	61.10
6066	NYSE	ROG	Wed, Jun 29, 2016	59.50	60.05	59.02	59.72
6065	NYSE	ROG	Tue, Jun 28, 2016	57.94	59.50	57.91	58.59
6064	NYSE	ROG	Mon, Jun 27, 2016	59.78	59.78	56.67	56.99
6063	NYSE	ROG	Fri, Jun 24, 2016	61.43	61.53	60.01	60.52
6062	NYSE	ROG	Thu, Jun 23, 2016	62.45	64.02	61.76	63.94
6061	NYSE	ROG	Wed, Jun 22, 2016	62.48	62.87	61.61	61.93
6060	NYSE	ROG	Tue, Jun 21, 2016	63.12	63.66	61.89	62.48
6059	NYSE	ROG	Mon, Jun 20, 2016	63.12	64.70	62.76	63.35
6058	NYSE	ROG	Fri, Jun 17, 2016	63.29	63.29	61.88	62.01
6057	NYSE	ROG	Thu, Jun 16, 2016	62.63	63.22	61.96	63.15
6056	NYSE	ROG	Wed, Jun 15, 2016	63.92	63.97	62.98	63.13
6055	NYSE	ROG	Tue, Jun 14, 2016	62.45	63.39	62.22	63.36
6054	NYSE	ROG	Mon, Jun 13, 2016	64.26	64.50	62.79	62.96
6053	NYSE	ROG	Fri, Jun 10, 2016	64.53	65.41	64.15	64.36
6052	NYSE	ROG	Thu, Jun 9, 2016	65.54	65.79	65.12	65.41
6051	NYSE	ROG	Wed, Jun 8, 2016	65.84	65.88	65.29	65.81
6050	NYSE	ROG	Tue, Jun 7, 2016	66.12	66.63	65.51	65.83
6049	NYSE	ROG	Mon, Jun 6, 2016	65.91	66.55	65.89	66.10
6048	NYSE	ROG	Fri, Jun 3, 2016	66.60	66.60	65.68	66.03
6047	NYSE	ROG	Thu, Jun 2, 2016	67.47	67.74	66.10	66.85
6046	NYSE	ROG	Wed, Jun 1, 2016	66.43	67.91	65.59	67.39
6045	NYSE	ROG	Tue, May 31, 2016	65.77	66.75	65.39	66.47
6044	NYSE	ROG	Fri, May 27, 2016	65.81	66.11	64.89	65.81
6043	NYSE	ROG	Thu, May 26, 2016	65.32	66.00	64.47	65.81
6042	NYSE	ROG	Wed, May 25, 2016	65.50	65.50	64.18	65.31
6041	NYSE	ROG	Tue, May 24, 2016	62.80	65.98	62.79	65.56
6040	NYSE	ROG	Mon, May 23, 2016	62.41	63.07	61.84	62.61
6039	NYSE	ROG	Fri, May 20, 2016	60.16	62.49	60.16	62.45
6038	NYSE	ROG	Thu, May 19, 2016	60.48	61.21	59.46	59.90
6037	NYSE	ROG	Wed, May 18, 2016	60.09	61.55	60.03	60.76
6036	NYSE	ROG	Tue, May 17, 2016	62.28	62.85	60.09	60.25
6035	NYSE	ROG	Mon, May 16, 2016	61.25	62.84	61.25	62.55
6034	NYSE	ROG	Fri, May 13, 2016	61.67	62.19	61.01	61.35
6033	NYSE	ROG	Thu, May 12, 2016	63.15	63.55	61.89	61.99
6032	NYSE	ROG	Wed, May 11, 2016	63.64	63.64	62.54	62.89
6031	NYSE	ROG	Tue, May 10, 2016	63.36	63.95	62.95	63.79
6030	NYSE	ROG	Mon, May 9, 2016	62.98	63.60	62.57	63.12
6029	NYSE	ROG	Fri, May 6, 2016	62.45	63.21	62.08	63.21
6028	NYSE	ROG	Thu, May 5, 2016	61.23	62.95	61.20	62.49
6027	NYSE	ROG	Wed, May 4, 2016	64.22	64.80	61.39	61.79
6026	NYSE	ROG	Tue, May 3, 2016	62.77	66.65	62.29	63.81
6025	NYSE	ROG	Mon, May 2, 2016	57.37	58.66	57.01	58.66
6024	NYSE	ROG	Fri, Apr 29, 2016	57.49	58.63	56.97	57.36
6023	NYSE	ROG	Thu, Apr 28, 2016	58.53	58.78	57.63	57.81
6022	NYSE	ROG	Wed, Apr 27, 2016	58.78	59.88	58.15	58.64
6021	NYSE	ROG	Tue, Apr 26, 2016	57.47	59.53	57.00	58.57
6020	NYSE	ROG	Mon, Apr 25, 2016	58.87	58.87	57.26	57.47
6019	NYSE	ROG	Fri, Apr 22, 2016	58.11	59.72	58.11	58.90
6018	NYSE	ROG	Thu, Apr 21, 2016	58.36	59.20	57.77	58.21
6017	NYSE	ROG	Wed, Apr 20, 2016	59.42	59.64	58.20	58.47
6016	NYSE	ROG	Tue, Apr 19, 2016	59.20	59.81	59.13	59.49
6015	NYSE	ROG	Mon, Apr 18, 2016	58.74	59.38	58.74	59.19
6014	NYSE	ROG	Fri, Apr 15, 2016	59.35	59.91	58.43	59.01
6013	NYSE	ROG	Thu, Apr 14, 2016	60.25	60.25	59.29	59.57
6012	NYSE	ROG	Wed, Apr 13, 2016	58.20	60.65	58.19	60.37
6011	NYSE	ROG	Tue, Apr 12, 2016	57.81	58.79	57.58	57.74
6010	NYSE	ROG	Mon, Apr 11, 2016	57.62	59.25	57.62	57.89
6009	NYSE	ROG	Fri, Apr 8, 2016	57.77	58.46	57.24	57.52
6008	NYSE	ROG	Thu, Apr 7, 2016	58.25	58.25	56.74	57.25
6007	NYSE	ROG	Wed, Apr 6, 2016	58.55	59.36	57.99	58.39
6006	NYSE	ROG	Tue, Apr 5, 2016	58.63	58.63	58.63	58.38
6005	NYSE	ROG	Mon, Apr 4, 2016	59.57	59.57	58.49	58.63
6004	NYSE	ROG	Fri, Apr 1, 2016	59.12	59.66	58.55	59.59
6003	NYSE	ROG	Thu, Mar 31, 2016	60.29	60.90	60.29	59.87
6002	NYSE	ROG	Wed, Mar 30, 2016	60.72	60.96	59.81	60.40
6001	NYSE	ROG	Tue, Mar 29, 2016	58.76	60.36	58.51	60.36
6000	NYSE	ROG	Mon, Mar 28, 2016	59.45	59.92	58.28	58.94
5999	NYSE	ROG	Thu, Mar 24, 2016	58.22	58.22	58.22	59.45
5998	NYSE	ROG	Wed, Mar 23, 2016	59.99	60.11	58.21	58.22
5997	NYSE	ROG	Tue, Mar 22, 2016	59.64	60.46	59.46	60.25
5996	NYSE	ROG	Mon, Mar 21, 2016	60.34	60.97	59.24	60.02
5995	NYSE	ROG	Fri, Mar 18, 2016	60.21	60.99	60.01	60.41
5994	NYSE	ROG	Thu, Mar 17, 2016	58.35	60.06	58.13	59.88
5993	NYSE	ROG	Wed, Mar 16, 2016	57.89	58.61	57.27	58.45
5992	NYSE	ROG	Tue, Mar 15, 2016	61.09	61.09	61.09	58.19
5991	NYSE	ROG	Mon, Mar 14, 2016	60.29	61.64	59.93	61.35
5990	NYSE	ROG	Fri, Mar 11, 2016	61.11	61.45	60.25	60.50
5989	NYSE	ROG	Thu, Mar 10, 2016	60.02	60.97	59.35	60.33
5988	NYSE	ROG	Wed, Mar 9, 2016	56.90	56.90	56.90	57.32
5987	NYSE	ROG	Tue, Mar 8, 2016	57.88	57.88	56.85	56.90
5986	NYSE	ROG	Mon, Mar 7, 2016	55.90	58.24	55.90	58.03
5985	NYSE	ROG	Fri, Mar 4, 2016	55.75	55.75	55.75	56.07
5984	NYSE	ROG	Thu, Mar 3, 2016	55.10	55.10	55.10	55.75
5983	NYSE	ROG	Wed, Mar 2, 2016	54.24	55.17	54.12	55.10
5982	NYSE	ROG	Tue, Mar 1, 2016	53.42	53.42	53.42	54.41
5981	NYSE	ROG	Mon, Feb 29, 2016	51.63	53.73	51.63	53.42
5980	NYSE	ROG	Fri, Feb 26, 2016	51.49	51.49	51.49	51.50
5979	NYSE	ROG	Thu, Feb 25, 2016	51.31	51.50	50.30	51.49
5978	NYSE	ROG	Wed, Feb 24, 2016	51.17	51.68	50.41	51.47
5977	NYSE	ROG	Tue, Feb 23, 2016	48.90	52.48	48.73	51.48
5976	NYSE	ROG	Mon, Feb 22, 2016	45.77	46.51	44.69	45.50
5975	NYSE	ROG	Fri, Feb 19, 2016	45.18	45.86	45.03	45.46
5974	NYSE	ROG	Thu, Feb 18, 2016	44.56	46.05	44.46	45.29
5973	NYSE	ROG	Wed, Feb 17, 2016	45.16	45.16	43.74	44.28
5972	NYSE	ROG	Tue, Feb 16, 2016	44.86	45.65	44.45	45.13
5971	NYSE	ROG	Fri, Feb 12, 2016	44.39	44.93	44.00	44.55
5970	NYSE	ROG	Thu, Feb 11, 2016	44.17	44.99	43.53	44.03
5969	NYSE	ROG	Wed, Feb 10, 2016	44.34	45.68	44.34	44.77
5968	NYSE	ROG	Tue, Feb 9, 2016	44.25	44.96	44.01	44.17
5967	NYSE	ROG	Mon, Feb 8, 2016	44.16	45.00	43.74	44.85
5966	NYSE	ROG	Fri, Feb 5, 2016	45.48	45.68	44.53	44.54
5965	NYSE	ROG	Thu, Feb 4, 2016	44.84	46.58	44.81	45.61
5964	NYSE	ROG	Wed, Feb 3, 2016	45.03	45.42	44.36	44.93
5963	NYSE	ROG	Tue, Feb 2, 2016	44.82	45.13	44.20	44.69
5962	NYSE	ROG	Mon, Feb 1, 2016	47.00	47.00	45.25	45.46
5961	NYSE	ROG	Fri, Jan 29, 2016	44.50	47.47	44.50	47.47
5960	NYSE	ROG	Thu, Jan 28, 2016	44.50	44.59	43.70	44.18
5959	NYSE	ROG	Wed, Jan 27, 2016	45.18	45.35	43.64	44.00
5958	NYSE	ROG	Tue, Jan 26, 2016	44.73	45.59	44.11	45.23
5957	NYSE	ROG	Mon, Jan 25, 2016	46.05	46.31	44.34	44.46
5956	NYSE	ROG	Fri, Jan 22, 2016	45.41	46.41	45.25	46.36
5955	NYSE	ROG	Thu, Jan 21, 2016	44.96	45.99	44.00	44.78
5954	NYSE	ROG	Wed, Jan 20, 2016	43.83	45.72	43.40	44.65
5953	NYSE	ROG	Tue, Jan 19, 2016	45.35	45.35	43.48	44.24
5952	NYSE	ROG	Fri, Jan 15, 2016	42.88	45.02	42.88	44.97
5951	NYSE	ROG	Thu, Jan 14, 2016	43.16	44.24	42.19	43.94
5950	NYSE	ROG	Wed, Jan 13, 2016	43.71	44.15	41.92	43.00
5949	NYSE	ROG	Tue, Jan 12, 2016	43.45	44.09	42.46	43.64
5948	NYSE	ROG	Mon, Jan 11, 2016	44.45	44.59	42.47	42.76
5947	NYSE	ROG	Fri, Jan 8, 2016	44.34	44.99	43.46	44.26
5946	NYSE	ROG	Thu, Jan 7, 2016	44.01	46.45	44.00	44.02
5945	NYSE	ROG	Wed, Jan 6, 2016	45.14	45.58	43.82	44.09
5944	NYSE	ROG	Tue, Jan 5, 2016	48.11	48.54	45.30	45.73
5943	NYSE	ROG	Mon, Jan 4, 2016	50.86	50.86	47.87	48.14
5942	NYSE	ROG	Thu, Dec 31, 2015	51.91	52.46	51.44	51.57
5941	NYSE	ROG	Wed, Dec 30, 2015	53.88	54.54	51.69	52.00
5940	NYSE	ROG	Tue, Dec 29, 2015	53.01	54.10	52.78	54.08
5939	NYSE	ROG	Mon, Dec 28, 2015	53.40	53.55	52.24	52.94
5938	NYSE	ROG	Thu, Dec 24, 2015	53.42	54.00	53.11	53.59
5937	NYSE	ROG	Wed, Dec 23, 2015	51.59	54.07	51.52	53.31
5936	NYSE	ROG	Tue, Dec 22, 2015	50.47	51.96	50.18	51.51
5935	NYSE	ROG	Mon, Dec 21, 2015	50.45	50.62	49.88	50.27
5934	NYSE	ROG	Fri, Dec 18, 2015	48.52	50.12	48.45	50.00
5933	NYSE	ROG	Thu, Dec 17, 2015	48.90	49.22	46.93	48.85
5932	NYSE	ROG	Wed, Dec 16, 2015	49.53	49.53	47.62	48.82
5931	NYSE	ROG	Tue, Dec 15, 2015	49.36	50.07	48.50	49.52
5930	NYSE	ROG	Mon, Dec 14, 2015	51.49	51.49	48.58	49.08
5929	NYSE	ROG	Fri, Dec 11, 2015	50.56	51.67	50.17	51.37
5928	NYSE	ROG	Thu, Dec 10, 2015	51.91	52.42	51.29	51.36
5927	NYSE	ROG	Wed, Dec 9, 2015	52.92	54.21	51.23	51.77
5926	NYSE	ROG	Tue, Dec 8, 2015	54.36	54.36	52.71	52.90
5925	NYSE	ROG	Mon, Dec 7, 2015	54.63	55.35	54.36	54.69
5924	NYSE	ROG	Fri, Dec 4, 2015	55.86	56.26	53.99	54.85
5923	NYSE	ROG	Thu, Dec 3, 2015	56.31	57.15	55.60	55.88
5922	NYSE	ROG	Wed, Dec 2, 2015	56.01	56.70	55.87	56.03
5921	NYSE	ROG	Tue, Dec 1, 2015	55.67	56.55	55.40	56.00
5920	NYSE	ROG	Mon, Nov 30, 2015	55.42	56.20	54.70	55.43
5919	NYSE	ROG	Fri, Nov 27, 2015	54.99	56.02	54.60	55.26
5918	NYSE	ROG	Wed, Nov 25, 2015	54.45	55.06	54.25	54.99
5917	NYSE	ROG	Tue, Nov 24, 2015	56.00	56.27	54.14	54.25
5916	NYSE	ROG	Mon, Nov 23, 2015	56.64	56.88	55.14	56.22
5915	NYSE	ROG	Fri, Nov 20, 2015	53.56	56.86	53.47	56.60
5914	NYSE	ROG	Thu, Nov 19, 2015	53.23	53.64	52.70	53.21
5913	NYSE	ROG	Wed, Nov 18, 2015	53.17	53.56	52.65	53.21
5912	NYSE	ROG	Tue, Nov 17, 2015	52.82	54.08	52.14	53.21
5911	NYSE	ROG	Mon, Nov 16, 2015	52.81	52.98	52.02	52.63
5910	NYSE	ROG	Fri, Nov 13, 2015	51.67	53.16	50.69	53.00
5909	NYSE	ROG	Thu, Nov 12, 2015	53.53	53.56	51.47	52.03
5908	NYSE	ROG	Wed, Nov 11, 2015	52.82	54.15	51.96	53.85
5907	NYSE	ROG	Tue, Nov 10, 2015	51.10	52.85	50.50	52.82
5906	NYSE	ROG	Mon, Nov 9, 2015	52.26	52.42	51.08	51.31
5905	NYSE	ROG	Fri, Nov 6, 2015	51.00	52.29	50.59	52.26
5904	NYSE	ROG	Thu, Nov 5, 2015	49.92	51.14	49.73	51.00
5903	NYSE	ROG	Wed, Nov 4, 2015	48.85	49.85	48.53	49.71
5902	NYSE	ROG	Tue, Nov 3, 2015	47.49	49.33	47.28	48.75
5901	NYSE	ROG	Mon, Nov 2, 2015	46.52	47.90	46.50	47.74
5900	NYSE	ROG	Fri, Oct 30, 2015	48.94	49.07	46.23	46.52
5899	NYSE	ROG	Thu, Oct 29, 2015	52.64	52.64	47.99	49.14
5898	NYSE	ROG	Wed, Oct 28, 2015	50.50	53.13	50.50	52.98
5897	NYSE	ROG	Tue, Oct 27, 2015	51.09	51.44	49.86	50.20
5896	NYSE	ROG	Mon, Oct 26, 2015	52.31	52.61	51.35	51.45
5895	NYSE	ROG	Fri, Oct 23, 2015	53.51	53.77	52.15	52.51
5894	NYSE	ROG	Thu, Oct 22, 2015	51.95	53.67	51.86	53.15
5893	NYSE	ROG	Wed, Oct 21, 2015	54.29	54.50	51.40	51.55
5892	NYSE	ROG	Tue, Oct 20, 2015	54.06	54.80	53.64	54.29
5891	NYSE	ROG	Mon, Oct 19, 2015	53.84	54.25	53.30	54.07
5890	NYSE	ROG	Fri, Oct 16, 2015	54.63	54.74	53.37	54.03
5889	NYSE	ROG	Thu, Oct 15, 2015	54.14	54.63	53.12	54.58
5888	NYSE	ROG	Wed, Oct 14, 2015	53.37	54.49	52.95	53.86
5887	NYSE	ROG	Tue, Oct 13, 2015	52.95	53.86	52.90	53.28
5886	NYSE	ROG	Mon, Oct 12, 2015	52.98	53.54	51.76	53.29
5885	NYSE	ROG	Fri, Oct 9, 2015	51.88	53.26	51.38	52.83
5884	NYSE	ROG	Thu, Oct 8, 2015	51.54	52.13	51.26	51.65
5883	NYSE	ROG	Wed, Oct 7, 2015	51.74	52.65	51.27	51.51
5882	NYSE	ROG	Tue, Oct 6, 2015	51.75	51.80	51.01	51.37
5881	NYSE	ROG	Mon, Oct 5, 2015	51.59	52.84	51.55	51.68
5880	NYSE	ROG	Fri, Oct 2, 2015	50.85	51.37	49.11	51.36
5879	NYSE	ROG	Thu, Oct 1, 2015	53.17	53.67	51.32	51.54
5878	NYSE	ROG	Wed, Sep 30, 2015	53.48	54.37	52.88	53.18
5877	NYSE	ROG	Tue, Sep 29, 2015	53.02	53.87	52.84	53.13
5876	NYSE	ROG	Mon, Sep 28, 2015	51.89	53.41	51.89	53.15
5875	NYSE	ROG	Fri, Sep 25, 2015	52.41	52.95	51.65	52.10
5874	NYSE	ROG	Thu, Sep 24, 2015	52.48	52.77	51.80	51.95
5873	NYSE	ROG	Wed, Sep 23, 2015	53.26	54.00	52.46	52.72
5872	NYSE	ROG	Tue, Sep 22, 2015	54.37	54.50	52.98	53.15
5871	NYSE	ROG	Mon, Sep 21, 2015	55.69	56.49	54.93	54.96
5870	NYSE	ROG	Fri, Sep 18, 2015	56.15	56.76	54.98	55.32
5869	NYSE	ROG	Thu, Sep 17, 2015	56.55	57.63	56.12	56.83
5868	NYSE	ROG	Wed, Sep 16, 2015	55.44	56.86	55.44	56.57
5867	NYSE	ROG	Tue, Sep 15, 2015	55.14	55.78	54.99	55.48
5866	NYSE	ROG	Mon, Sep 14, 2015	54.73	55.38	54.46	54.89
5865	NYSE	ROG	Fri, Sep 11, 2015	54.83	55.08	54.13	54.67
5864	NYSE	ROG	Thu, Sep 10, 2015	54.80	55.52	54.57	55.16
5863	NYSE	ROG	Wed, Sep 9, 2015	56.07	56.13	54.72	54.81
5862	NYSE	ROG	Tue, Sep 8, 2015	55.38	56.39	54.85	55.67
5861	NYSE	ROG	Fri, Sep 4, 2015	54.12	55.23	54.12	54.87
5860	NYSE	ROG	Thu, Sep 3, 2015	54.46	55.40	54.46	54.85
5859	NYSE	ROG	Wed, Sep 2, 2015	53.89	54.91	53.30	54.27
5858	NYSE	ROG	Tue, Sep 1, 2015	54.84	55.36	53.05	53.53
5857	NYSE	ROG	Mon, Aug 31, 2015	54.75	56.17	54.48	55.66
5856	NYSE	ROG	Fri, Aug 28, 2015	53.91	55.04	53.67	54.97
5855	NYSE	ROG	Thu, Aug 27, 2015	53.54	54.59	52.67	53.95
5854	NYSE	ROG	Wed, Aug 26, 2015	54.01	54.25	52.26	53.30
5853	NYSE	ROG	Tue, Aug 25, 2015	57.08	57.50	52.91	53.18
5852	NYSE	ROG	Mon, Aug 24, 2015	54.07	57.95	54.06	55.75
5851	NYSE	ROG	Fri, Aug 21, 2015	58.13	59.10	56.36	57.25
5850	NYSE	ROG	Thu, Aug 20, 2015	58.56	59.42	58.37	59.16
5849	NYSE	ROG	Wed, Aug 19, 2015	57.86	59.97	57.69	59.30
5848	NYSE	ROG	Tue, Aug 18, 2015	59.04	59.45	58.15	58.28
5847	NYSE	ROG	Mon, Aug 17, 2015	58.78	59.73	58.14	59.32
5846	NYSE	ROG	Fri, Aug 14, 2015	57.83	59.27	57.83	59.10
5845	NYSE	ROG	Thu, Aug 13, 2015	57.37	59.22	57.31	58.18
5844	NYSE	ROG	Wed, Aug 12, 2015	57.99	58.59	57.30	57.38
5843	NYSE	ROG	Tue, Aug 11, 2015	58.43	59.13	57.78	58.41
5842	NYSE	ROG	Mon, Aug 10, 2015	58.69	59.02	58.19	58.97
5841	NYSE	ROG	Fri, Aug 7, 2015	57.08	58.80	57.08	58.26
5840	NYSE	ROG	Thu, Aug 6, 2015	57.35	58.20	56.66	57.02
5839	NYSE	ROG	Wed, Aug 5, 2015	56.23	57.37	55.63	56.92
5838	NYSE	ROG	Tue, Aug 4, 2015	56.91	57.20	55.47	55.69
5837	NYSE	ROG	Mon, Aug 3, 2015	55.85	57.15	55.70	56.90
5836	NYSE	ROG	Fri, Jul 31, 2015	56.27	57.03	55.68	55.97
5835	NYSE	ROG	Thu, Jul 30, 2015	52.34	57.50	52.01	56.20
5834	NYSE	ROG	Wed, Jul 29, 2015	52.68	53.50	52.05	52.52
5833	NYSE	ROG	Tue, Jul 28, 2015	52.96	53.39	51.90	52.86
5832	NYSE	ROG	Mon, Jul 27, 2015	52.41	53.30	52.15	52.70
5831	NYSE	ROG	Fri, Jul 24, 2015	53.95	54.27	52.53	52.86
5830	NYSE	ROG	Thu, Jul 23, 2015	53.62	54.23	53.41	54.16
5829	NYSE	ROG	Wed, Jul 22, 2015	54.05	54.16	53.17	53.37
5828	NYSE	ROG	Tue, Jul 21, 2015	54.33	54.76	53.06	54.02
5827	NYSE	ROG	Mon, Jul 20, 2015	55.04	55.24	54.34	54.36
5826	NYSE	ROG	Fri, Jul 17, 2015	56.15	56.94	54.99	55.13
5825	NYSE	ROG	Thu, Jul 16, 2015	57.34	57.55	55.48	56.09
5824	NYSE	ROG	Wed, Jul 15, 2015	57.77	57.90	56.68	57.14
5823	NYSE	ROG	Tue, Jul 14, 2015	58.49	59.01	57.60	57.78
5822	NYSE	ROG	Mon, Jul 13, 2015	58.99	59.69	57.97	58.59
5821	NYSE	ROG	Fri, Jul 10, 2015	59.90	60.83	57.70	58.92
5820	NYSE	ROG	Thu, Jul 9, 2015	61.55	62.40	60.46	60.59
5819	NYSE	ROG	Wed, Jul 8, 2015	62.84	63.66	60.68	60.97
5818	NYSE	ROG	Tue, Jul 7, 2015	64.55	64.55	62.38	63.47
5817	NYSE	ROG	Mon, Jul 6, 2015	64.46	64.80	63.73	64.43
5816	NYSE	ROG	Thu, Jul 2, 2015	65.92	66.15	64.77	64.96
5815	NYSE	ROG	Wed, Jul 1, 2015	66.80	66.99	65.47	65.90
5814	NYSE	ROG	Tue, Jun 30, 2015	66.87	67.60	66.09	66.14
5813	NYSE	ROG	Mon, Jun 29, 2015	67.78	68.00	66.07	66.41
5812	NYSE	ROG	Fri, Jun 26, 2015	68.75	69.07	67.30	68.14
5811	NYSE	ROG	Thu, Jun 25, 2015	70.10	70.68	68.57	68.75
5810	NYSE	ROG	Wed, Jun 24, 2015	71.21	71.21	70.11	70.53
5809	NYSE	ROG	Tue, Jun 23, 2015	70.60	71.50	70.13	71.15
5808	NYSE	ROG	Mon, Jun 22, 2015	71.01	71.01	70.08	70.80
5807	NYSE	ROG	Fri, Jun 19, 2015	70.83	71.91	69.70	70.64
5806	NYSE	ROG	Thu, Jun 18, 2015	70.19	71.11	69.66	70.60
5805	NYSE	ROG	Wed, Jun 17, 2015	70.50	70.93	69.57	69.97
5804	NYSE	ROG	Tue, Jun 16, 2015	70.25	70.81	69.96	70.50
5803	NYSE	ROG	Mon, Jun 15, 2015	70.12	70.79	69.67	70.42
5802	NYSE	ROG	Fri, Jun 12, 2015	70.06	70.95	69.64	70.79
5801	NYSE	ROG	Thu, Jun 11, 2015	70.97	70.97	69.56	70.07
5800	NYSE	ROG	Wed, Jun 10, 2015	70.25	70.99	68.90	70.89
5799	NYSE	ROG	Tue, Jun 9, 2015	70.95	71.15	68.84	69.75
5798	NYSE	ROG	Mon, Jun 8, 2015	71.50	72.05	70.85	71.10
5797	NYSE	ROG	Fri, Jun 5, 2015	72.07	72.21	71.06	71.62
5796	NYSE	ROG	Thu, Jun 4, 2015	72.69	72.69	71.82	72.28
5795	NYSE	ROG	Wed, Jun 3, 2015	73.14	73.72	72.66	73.14
5794	NYSE	ROG	Tue, Jun 2, 2015	72.77	73.54	72.28	72.75
5793	NYSE	ROG	Mon, Jun 1, 2015	72.50	73.75	71.85	72.96
5792	NYSE	ROG	Fri, May 29, 2015	72.07	72.57	71.14	72.25
5791	NYSE	ROG	Thu, May 28, 2015	71.96	72.65	71.35	72.27
5790	NYSE	ROG	Wed, May 27, 2015	71.12	72.05	70.75	71.95
5789	NYSE	ROG	Tue, May 26, 2015	72.05	72.50	71.00	71.11
5788	NYSE	ROG	Fri, May 22, 2015	71.49	72.99	71.02	72.43
5787	NYSE	ROG	Thu, May 21, 2015	70.89	71.93	70.68	71.55
5786	NYSE	ROG	Wed, May 20, 2015	71.74	71.95	69.74	70.90
5785	NYSE	ROG	Tue, May 19, 2015	72.57	72.57	71.08	71.81
5784	NYSE	ROG	Mon, May 18, 2015	71.04	72.73	71.04	72.55
5783	NYSE	ROG	Fri, May 15, 2015	71.34	71.75	70.83	71.36
5782	NYSE	ROG	Thu, May 14, 2015	71.33	71.54	70.80	71.34
5781	NYSE	ROG	Wed, May 13, 2015	71.19	71.41	70.65	70.73
5780	NYSE	ROG	Tue, May 12, 2015	70.67	71.27	70.20	70.83
5779	NYSE	ROG	Mon, May 11, 2015	71.25	71.95	69.69	71.09
5778	NYSE	ROG	Fri, May 8, 2015	71.55	72.15	70.97	71.58
5777	NYSE	ROG	Thu, May 7, 2015	70.80	71.36	70.42	70.94
5776	NYSE	ROG	Wed, May 6, 2015	71.61	72.14	70.73	70.92
5775	NYSE	ROG	Tue, May 5, 2015	73.78	73.85	71.20	71.55
5774	NYSE	ROG	Mon, May 4, 2015	74.26	74.56	73.53	74.07
5773	NYSE	ROG	Fri, May 1, 2015	72.68	74.46	71.71	73.97
5772	NYSE	ROG	Thu, Apr 30, 2015	82.14	82.14	70.70	72.71
5771	NYSE	ROG	Wed, Apr 29, 2015	78.33	78.33	75.00	75.45
5770	NYSE	ROG	Tue, Apr 28, 2015	78.67	79.13	77.45	78.34
5769	NYSE	ROG	Mon, Apr 27, 2015	79.79	81.20	77.88	78.49
5768	NYSE	ROG	Fri, Apr 24, 2015	80.02	80.37	79.49	79.96
5767	NYSE	ROG	Thu, Apr 23, 2015	80.31	82.00	80.15	80.43
5766	NYSE	ROG	Wed, Apr 22, 2015	77.59	80.69	77.00	80.18
5765	NYSE	ROG	Tue, Apr 21, 2015	78.29	78.89	77.56	77.62
5764	NYSE	ROG	Mon, Apr 20, 2015	77.58	78.77	77.57	77.80
5763	NYSE	ROG	Fri, Apr 17, 2015	79.24	79.24	77.20	77.32
5762	NYSE	ROG	Thu, Apr 16, 2015	80.72	81.00	79.94	79.97
5761	NYSE	ROG	Wed, Apr 15, 2015	81.50	82.04	80.85	81.03
5760	NYSE	ROG	Tue, Apr 14, 2015	81.72	82.03	80.65	81.36
5759	NYSE	ROG	Mon, Apr 13, 2015	81.22	81.99	81.14	81.71
5758	NYSE	ROG	Fri, Apr 10, 2015	81.39	81.98	81.04	81.10
5757	NYSE	ROG	Thu, Apr 9, 2015	81.37	82.43	80.07	80.93
5756	NYSE	ROG	Wed, Apr 8, 2015	80.88	81.67	80.74	81.37
5755	NYSE	ROG	Tue, Apr 7, 2015	83.22	83.85	80.79	80.91
5754	NYSE	ROG	Mon, Apr 6, 2015	81.19	83.70	81.18	83.19
5753	NYSE	ROG	Thu, Apr 2, 2015	82.66	83.43	81.55	82.43
5752	NYSE	ROG	Wed, Apr 1, 2015	81.94	82.87	81.32	82.82
5751	NYSE	ROG	Tue, Mar 31, 2015	81.31	82.40	81.26	82.21
5750	NYSE	ROG	Mon, Mar 30, 2015	80.61	82.26	80.61	81.93
5749	NYSE	ROG	Fri, Mar 27, 2015	80.48	81.03	79.51	80.37
5748	NYSE	ROG	Thu, Mar 26, 2015	81.58	81.72	80.21	80.81
5747	NYSE	ROG	Wed, Mar 25, 2015	83.41	84.89	81.26	81.66
5746	NYSE	ROG	Tue, Mar 24, 2015	84.04	84.34	82.73	83.14
5745	NYSE	ROG	Mon, Mar 23, 2015	83.58	84.92	82.61	83.81
5744	NYSE	ROG	Fri, Mar 20, 2015	83.50	83.50	81.12	83.28
5743	NYSE	ROG	Thu, Mar 19, 2015	83.23	84.35	82.04	82.99
5742	NYSE	ROG	Wed, Mar 18, 2015	82.17	83.90	81.95	83.74
5741	NYSE	ROG	Tue, Mar 17, 2015	81.51	82.61	81.10	82.44
5740	NYSE	ROG	Mon, Mar 16, 2015	81.67	81.76	81.07	81.71
5739	NYSE	ROG	Fri, Mar 13, 2015	80.48	81.21	79.81	81.05
5738	NYSE	ROG	Thu, Mar 12, 2015	79.64	80.74	79.38	80.38
5737	NYSE	ROG	Wed, Mar 11, 2015	77.50	78.79	76.89	78.73
5736	NYSE	ROG	Tue, Mar 10, 2015	76.62	77.49	75.99	77.42
5735	NYSE	ROG	Mon, Mar 9, 2015	78.29	79.21	77.49	77.57
5734	NYSE	ROG	Fri, Mar 6, 2015	78.49	79.56	77.78	78.00
5733	NYSE	ROG	Thu, Mar 5, 2015	78.02	79.64	77.56	79.24
5732	NYSE	ROG	Wed, Mar 4, 2015	78.02	78.92	77.69	77.96
5731	NYSE	ROG	Tue, Mar 3, 2015	78.58	79.15	78.02	78.47
5730	NYSE	ROG	Mon, Mar 2, 2015	78.52	79.54	77.57	79.20
5729	NYSE	ROG	Fri, Feb 27, 2015	79.90	80.20	77.85	78.28
5728	NYSE	ROG	Thu, Feb 26, 2015	78.33	80.20	78.33	79.78
5727	NYSE	ROG	Wed, Feb 25, 2015	78.47	78.72	77.65	78.32
5726	NYSE	ROG	Tue, Feb 24, 2015	78.25	78.83	77.42	78.29
5725	NYSE	ROG	Mon, Feb 23, 2015	78.78	79.07	77.19	78.19
5724	NYSE	ROG	Fri, Feb 20, 2015	79.20	79.28	78.14	78.78
5723	NYSE	ROG	Thu, Feb 19, 2015	80.35	80.87	78.68	79.18
5722	NYSE	ROG	Wed, Feb 18, 2015	80.59	81.35	74.28	80.35
5721	NYSE	ROG	Tue, Feb 17, 2015	81.72	82.59	80.35	80.72
5720	NYSE	ROG	Fri, Feb 13, 2015	79.50	81.87	78.83	81.63
5719	NYSE	ROG	Thu, Feb 12, 2015	79.12	79.50	78.56	79.26
5718	NYSE	ROG	Wed, Feb 11, 2015	78.50	79.13	77.20	78.57
5717	NYSE	ROG	Tue, Feb 10, 2015	77.85	78.56	76.47	78.35
5716	NYSE	ROG	Mon, Feb 9, 2015	76.24	78.50	75.91	77.35
5715	NYSE	ROG	Fri, Feb 6, 2015	77.50	78.10	76.26	76.63
5714	NYSE	ROG	Thu, Feb 5, 2015	75.70	77.82	75.45	77.48
5713	NYSE	ROG	Wed, Feb 4, 2015	76.60	77.21	75.20	75.74
5712	NYSE	ROG	Tue, Feb 3, 2015	75.86	77.51	74.37	76.88
5711	NYSE	ROG	Mon, Feb 2, 2015	74.10	75.77	73.24	75.54
5710	NYSE	ROG	Fri, Jan 30, 2015	75.56	75.71	73.80	73.86
5709	NYSE	ROG	Thu, Jan 29, 2015	76.39	76.58	75.23	75.96
5708	NYSE	ROG	Wed, Jan 28, 2015	78.11	79.23	75.30	75.99
5707	NYSE	ROG	Tue, Jan 27, 2015	77.06	77.95	76.05	77.38
5706	NYSE	ROG	Mon, Jan 26, 2015	76.22	77.94	75.65	77.58
5705	NYSE	ROG	Fri, Jan 23, 2015	75.09	76.85	73.90	76.10
5704	NYSE	ROG	Thu, Jan 22, 2015	74.47	74.95	73.19	74.90
5703	NYSE	ROG	Wed, Jan 21, 2015	75.31	75.66	73.65	73.97
5702	NYSE	ROG	Tue, Jan 20, 2015	76.44	76.64	75.29	75.35
5701	NYSE	ROG	Fri, Jan 16, 2015	75.68	76.76	75.68	76.25
5700	NYSE	ROG	Thu, Jan 15, 2015	77.47	77.51	75.46	76.11
5699	NYSE	ROG	Wed, Jan 14, 2015	75.80	77.12	75.20	76.98
5698	NYSE	ROG	Tue, Jan 13, 2015	77.73	78.97	74.74	76.46
5697	NYSE	ROG	Mon, Jan 12, 2015	77.64	77.72	76.28	77.02
5696	NYSE	ROG	Fri, Jan 9, 2015	78.57	79.08	77.10	77.40
5695	NYSE	ROG	Thu, Jan 8, 2015	76.81	78.96	76.72	78.80
5694	NYSE	ROG	Wed, Jan 7, 2015	76.67	76.67	75.37	76.00
5693	NYSE	ROG	Tue, Jan 6, 2015	77.25	78.59	73.95	75.97
5692	NYSE	ROG	Mon, Jan 5, 2015	79.28	79.45	76.92	77.26
5691	NYSE	ROG	Fri, Jan 2, 2015	81.45	82.07	79.26	79.47
5690	NYSE	ROG	Wed, Dec 31, 2014	81.80	82.48	81.24	81.44
5689	NYSE	ROG	Tue, Dec 30, 2014	80.69	82.04	80.69	81.51
5688	NYSE	ROG	Mon, Dec 29, 2014	81.16	82.20	79.56	80.62
5687	NYSE	ROG	Fri, Dec 26, 2014	80.50	82.17	80.21	81.51
5686	NYSE	ROG	Wed, Dec 24, 2014	78.81	80.44	78.39	80.02
5685	NYSE	ROG	Tue, Dec 23, 2014	78.94	79.58	78.03	78.52
5684	NYSE	ROG	Mon, Dec 22, 2014	78.97	79.15	77.36	78.40
5683	NYSE	ROG	Fri, Dec 19, 2014	75.80	80.70	74.26	79.15
5682	NYSE	ROG	Thu, Dec 18, 2014	71.34	72.44	71.02	72.00
5681	NYSE	ROG	Wed, Dec 17, 2014	68.30	70.78	67.70	70.65
5680	NYSE	ROG	Tue, Dec 16, 2014	68.00	69.55	68.00	68.30
5679	NYSE	ROG	Mon, Dec 15, 2014	69.01	69.07	67.74	68.25
5678	NYSE	ROG	Fri, Dec 12, 2014	68.43	68.78	67.29	68.50
5677	NYSE	ROG	Thu, Dec 11, 2014	68.75	70.39	68.75	69.40
5676	NYSE	ROG	Wed, Dec 10, 2014	70.18	71.02	68.49	68.63
5675	NYSE	ROG	Tue, Dec 9, 2014	68.64	70.30	68.64	70.22
5674	NYSE	ROG	Mon, Dec 8, 2014	71.14	71.70	69.33	69.73
5673	NYSE	ROG	Fri, Dec 5, 2014	71.04	71.67	71.04	71.30
5672	NYSE	ROG	Thu, Dec 4, 2014	71.38	71.81	70.86	71.13
5671	NYSE	ROG	Wed, Dec 3, 2014	71.81	72.30	71.16	71.41
5670	NYSE	ROG	Tue, Dec 2, 2014	70.83	71.84	70.68	71.55
5669	NYSE	ROG	Mon, Dec 1, 2014	70.82	71.80	70.12	70.83
5668	NYSE	ROG	Fri, Nov 28, 2014	71.46	71.51	70.38	70.82
5667	NYSE	ROG	Wed, Nov 26, 2014	71.75	72.39	71.00	71.25
5666	NYSE	ROG	Tue, Nov 25, 2014	72.27	72.34	71.25	71.88
5665	NYSE	ROG	Mon, Nov 24, 2014	71.69	72.37	70.52	72.34
5664	NYSE	ROG	Fri, Nov 21, 2014	71.85	72.50	70.99	71.36
5663	NYSE	ROG	Thu, Nov 20, 2014	69.25	71.15	68.81	70.97
5662	NYSE	ROG	Wed, Nov 19, 2014	72.00	72.00	69.11	69.56
5661	NYSE	ROG	Tue, Nov 18, 2014	71.31	72.46	71.19	71.95
5660	NYSE	ROG	Mon, Nov 17, 2014	72.50	73.13	71.08	71.17
5659	NYSE	ROG	Fri, Nov 14, 2014	72.26	72.50	71.71	72.27
5658	NYSE	ROG	Thu, Nov 13, 2014	72.58	72.76	71.99	72.60
5657	NYSE	ROG	Wed, Nov 12, 2014	71.27	72.86	70.91	72.78
5656	NYSE	ROG	Tue, Nov 11, 2014	71.02	71.46	70.61	71.27
5655	NYSE	ROG	Mon, Nov 10, 2014	71.15	71.48	70.44	71.02
5654	NYSE	ROG	Fri, Nov 7, 2014	70.68	71.13	70.48	71.07
5653	NYSE	ROG	Thu, Nov 6, 2014	70.26	70.91	70.21	70.67
5652	NYSE	ROG	Wed, Nov 5, 2014	69.95	70.78	69.55	70.52
5651	NYSE	ROG	Tue, Nov 4, 2014	68.59	69.79	68.25	69.65
5650	NYSE	ROG	Mon, Nov 3, 2014	68.30	69.81	68.08	68.95
5649	NYSE	ROG	Fri, Oct 31, 2014	68.08	68.76	67.78	68.37
5648	NYSE	ROG	Thu, Oct 30, 2014	66.98	68.75	66.71	67.18
5647	NYSE	ROG	Wed, Oct 29, 2014	60.00	66.98	60.00	66.88
5646	NYSE	ROG	Tue, Oct 28, 2014	56.30	58.31	56.07	58.09
5645	NYSE	ROG	Mon, Oct 27, 2014	55.76	56.45	55.28	55.99
5644	NYSE	ROG	Fri, Oct 24, 2014	56.69	56.69	56.03	56.25
5643	NYSE	ROG	Thu, Oct 23, 2014	55.53	56.69	55.53	56.52
5642	NYSE	ROG	Wed, Oct 22, 2014	55.29	55.89	54.88	55.02
5641	NYSE	ROG	Tue, Oct 21, 2014	54.87	55.60	54.34	55.28
5640	NYSE	ROG	Mon, Oct 20, 2014	54.20	54.79	53.85	54.76
5639	NYSE	ROG	Fri, Oct 17, 2014	55.93	55.93	54.40	54.45
5638	NYSE	ROG	Thu, Oct 16, 2014	54.32	56.67	54.32	55.14
5637	NYSE	ROG	Wed, Oct 15, 2014	52.76	55.46	52.65	55.20
5636	NYSE	ROG	Tue, Oct 14, 2014	52.13	53.74	52.13	53.40
5635	NYSE	ROG	Mon, Oct 13, 2014	51.76	52.36	51.40	51.77
5634	NYSE	ROG	Fri, Oct 10, 2014	52.37	53.29	51.61	51.85
5633	NYSE	ROG	Thu, Oct 9, 2014	54.33	54.37	52.52	52.74
5632	NYSE	ROG	Wed, Oct 8, 2014	53.05	54.50	52.86	54.44
5631	NYSE	ROG	Tue, Oct 7, 2014	54.00	54.15	53.10	53.10
5630	NYSE	ROG	Mon, Oct 6, 2014	54.89	55.11	54.22	54.25
5629	NYSE	ROG	Fri, Oct 3, 2014	55.56	55.71	54.72	54.87
5628	NYSE	ROG	Thu, Oct 2, 2014	53.92	55.27	53.92	54.88
5627	NYSE	ROG	Wed, Oct 1, 2014	54.96	54.96	53.89	53.93
5626	NYSE	ROG	Tue, Sep 30, 2014	54.43	55.47	54.30	54.76
5625	NYSE	ROG	Mon, Sep 29, 2014	54.05	54.45	53.69	54.30
5624	NYSE	ROG	Fri, Sep 26, 2014	55.06	55.26	54.60	54.82
5623	NYSE	ROG	Thu, Sep 25, 2014	55.86	56.05	54.48	54.97
5622	NYSE	ROG	Wed, Sep 24, 2014	55.67	55.96	55.01	55.86
5621	NYSE	ROG	Tue, Sep 23, 2014	56.20	56.22	55.43	55.75
5620	NYSE	ROG	Mon, Sep 22, 2014	57.48	57.48	56.16	56.24
5619	NYSE	ROG	Fri, Sep 19, 2014	58.89	59.63	57.38	57.84
5618	NYSE	ROG	Thu, Sep 18, 2014	58.27	59.00	58.06	58.83
5617	NYSE	ROG	Wed, Sep 17, 2014	58.23	58.69	57.32	58.30
5616	NYSE	ROG	Tue, Sep 16, 2014	57.80	58.31	57.34	58.29
5615	NYSE	ROG	Mon, Sep 15, 2014	57.95	58.20	57.10	57.89
5614	NYSE	ROG	Fri, Sep 12, 2014	58.56	58.56	57.24	57.80
5613	NYSE	ROG	Thu, Sep 11, 2014	58.21	58.94	58.14	58.74
5612	NYSE	ROG	Wed, Sep 10, 2014	58.39	59.33	58.31	58.58
5611	NYSE	ROG	Tue, Sep 9, 2014	59.88	59.88	57.95	58.55
5610	NYSE	ROG	Mon, Sep 8, 2014	60.05	60.05	59.35	59.63
5609	NYSE	ROG	Fri, Sep 5, 2014	60.55	60.99	59.92	60.00
5608	NYSE	ROG	Thu, Sep 4, 2014	59.99	61.05	59.79	60.74
5607	NYSE	ROG	Wed, Sep 3, 2014	60.84	60.84	59.71	59.87
5606	NYSE	ROG	Tue, Sep 2, 2014	60.34	60.76	59.77	60.46
5605	NYSE	ROG	Fri, Aug 29, 2014	60.01	60.41	59.14	60.18
5604	NYSE	ROG	Thu, Aug 28, 2014	60.00	60.06	59.77	60.00
5603	NYSE	ROG	Wed, Aug 27, 2014	60.79	60.83	60.01	60.11
5602	NYSE	ROG	Tue, Aug 26, 2014	60.59	61.05	60.28	60.76
5601	NYSE	ROG	Mon, Aug 25, 2014	60.35	60.70	60.00	60.53
5600	NYSE	ROG	Fri, Aug 22, 2014	60.57	60.57	59.91	59.99
5599	NYSE	ROG	Thu, Aug 21, 2014	59.82	60.86	59.43	60.52
5598	NYSE	ROG	Wed, Aug 20, 2014	58.65	59.80	58.47	59.75
5597	NYSE	ROG	Tue, Aug 19, 2014	58.50	58.95	58.18	58.94
5596	NYSE	ROG	Mon, Aug 18, 2014	58.80	58.80	58.04	58.45
5595	NYSE	ROG	Fri, Aug 15, 2014	59.06	59.22	57.44	58.21
5594	NYSE	ROG	Thu, Aug 14, 2014	58.50	58.60	57.66	58.47
5593	NYSE	ROG	Wed, Aug 13, 2014	58.89	59.02	58.22	58.30
5592	NYSE	ROG	Tue, Aug 12, 2014	60.25	60.61	58.74	58.99
5591	NYSE	ROG	Mon, Aug 11, 2014	59.76	60.86	59.56	60.44
5590	NYSE	ROG	Fri, Aug 8, 2014	59.16	59.86	59.08	59.66
5589	NYSE	ROG	Thu, Aug 7, 2014	59.75	60.01	59.01	59.27
5588	NYSE	ROG	Wed, Aug 6, 2014	58.35	60.11	58.35	59.52
5587	NYSE	ROG	Tue, Aug 5, 2014	58.59	59.01	58.00	58.65
5586	NYSE	ROG	Mon, Aug 4, 2014	58.46	59.10	57.95	58.90
5585	NYSE	ROG	Fri, Aug 1, 2014	57.82	58.68	57.36	58.23
5584	NYSE	ROG	Thu, Jul 31, 2014	58.86	59.01	57.36	57.36
5583	NYSE	ROG	Wed, Jul 30, 2014	61.50	61.98	58.52	59.63
5582	NYSE	ROG	Tue, Jul 29, 2014	60.97	61.39	60.50	61.00
5581	NYSE	ROG	Mon, Jul 28, 2014	60.04	60.94	58.83	60.83
5580	NYSE	ROG	Fri, Jul 25, 2014	60.32	61.39	59.51	60.00
5579	NYSE	ROG	Thu, Jul 24, 2014	62.23	62.57	60.57	60.89
5578	NYSE	ROG	Wed, Jul 23, 2014	62.59	62.61	61.83	62.00
5577	NYSE	ROG	Tue, Jul 22, 2014	62.23	62.90	62.16	62.56
5576	NYSE	ROG	Mon, Jul 21, 2014	63.07	63.07	61.27	61.85
5575	NYSE	ROG	Fri, Jul 18, 2014	63.70	64.28	63.08	63.44
5574	NYSE	ROG	Thu, Jul 17, 2014	64.95	65.25	64.38	64.93
5573	NYSE	ROG	Wed, Jul 16, 2014	66.01	66.01	64.99	65.34
5572	NYSE	ROG	Tue, Jul 15, 2014	64.79	66.86	64.79	65.57
5571	NYSE	ROG	Mon, Jul 14, 2014	67.00	67.42	66.54	67.14
5570	NYSE	ROG	Fri, Jul 11, 2014	65.65	66.38	65.54	66.10
5569	NYSE	ROG	Thu, Jul 10, 2014	65.43	66.44	65.10	65.62
5568	NYSE	ROG	Wed, Jul 9, 2014	67.27	67.59	66.48	66.69
5567	NYSE	ROG	Tue, Jul 8, 2014	67.21	67.49	66.34	67.01
5566	NYSE	ROG	Mon, Jul 7, 2014	67.86	67.90	67.02	67.37
5565	NYSE	ROG	Thu, Jul 3, 2014	67.90	68.33	67.70	68.33
5564	NYSE	ROG	Wed, Jul 2, 2014	67.41	68.34	67.08	67.54
5563	NYSE	ROG	Tue, Jul 1, 2014	66.67	67.82	66.49	67.59
5562	NYSE	ROG	Mon, Jun 30, 2014	65.00	66.36	64.99	66.35
5561	NYSE	ROG	Fri, Jun 27, 2014	64.45	65.50	64.21	65.41
5560	NYSE	ROG	Thu, Jun 26, 2014	63.33	64.76	63.18	64.45
5559	NYSE	ROG	Wed, Jun 25, 2014	64.14	64.68	63.44	64.20
5558	NYSE	ROG	Tue, Jun 24, 2014	64.56	65.61	64.33	64.48
5557	NYSE	ROG	Mon, Jun 23, 2014	64.70	65.00	64.45	64.83
5556	NYSE	ROG	Fri, Jun 20, 2014	64.64	64.80	64.42	64.71
5555	NYSE	ROG	Thu, Jun 19, 2014	64.75	64.75	63.91	64.30
5554	NYSE	ROG	Wed, Jun 18, 2014	64.71	64.88	63.51	64.53
5553	NYSE	ROG	Tue, Jun 17, 2014	63.85	64.84	63.53	64.62
5552	NYSE	ROG	Mon, Jun 16, 2014	64.74	65.06	63.85	64.04
5551	NYSE	ROG	Fri, Jun 13, 2014	65.43	65.46	63.98	64.36
5550	NYSE	ROG	Thu, Jun 12, 2014	65.39	65.94	64.84	65.23
5549	NYSE	ROG	Wed, Jun 11, 2014	66.41	66.77	65.11	65.63
5548	NYSE	ROG	Tue, Jun 10, 2014	66.25	66.83	65.79	66.73
5547	NYSE	ROG	Mon, Jun 9, 2014	65.75	67.30	65.45	66.26
5546	NYSE	ROG	Fri, Jun 6, 2014	64.67	65.75	63.85	65.63
5545	NYSE	ROG	Thu, Jun 5, 2014	61.28	64.32	60.87	64.08
5544	NYSE	ROG	Wed, Jun 4, 2014	60.93	61.35	60.23	61.12
5543	NYSE	ROG	Tue, Jun 3, 2014	61.27	62.48	60.36	61.21
5542	NYSE	ROG	Mon, Jun 2, 2014	62.28	62.88	61.00	61.43
5541	NYSE	ROG	Fri, May 30, 2014	62.25	62.41	61.24	62.26
5540	NYSE	ROG	Thu, May 29, 2014	62.90	62.90	62.01	62.12
5539	NYSE	ROG	Wed, May 28, 2014	62.64	63.49	62.30	62.53
5538	NYSE	ROG	Tue, May 27, 2014	61.25	62.26	60.51	62.14
5537	NYSE	ROG	Fri, May 23, 2014	60.16	60.97	59.92	60.88
5536	NYSE	ROG	Thu, May 22, 2014	59.63	60.06	59.32	60.02
5535	NYSE	ROG	Wed, May 21, 2014	59.99	60.52	58.86	59.47
5534	NYSE	ROG	Tue, May 20, 2014	61.06	61.06	59.34	59.68
5533	NYSE	ROG	Mon, May 19, 2014	60.18	61.35	60.18	61.10
5532	NYSE	ROG	Fri, May 16, 2014	60.19	60.27	59.40	60.24
5531	NYSE	ROG	Thu, May 15, 2014	60.48	60.62	59.47	60.34
5530	NYSE	ROG	Wed, May 14, 2014	61.90	62.12	60.67	60.96
5529	NYSE	ROG	Tue, May 13, 2014	62.30	63.84	61.49	61.90
5528	NYSE	ROG	Mon, May 12, 2014	60.00	62.92	58.95	62.45
5527	NYSE	ROG	Fri, May 9, 2014	59.40	60.41	59.24	59.99
5526	NYSE	ROG	Thu, May 8, 2014	60.75	61.38	59.57	59.77
5525	NYSE	ROG	Wed, May 7, 2014	60.42	60.99	59.88	60.89
5524	NYSE	ROG	Tue, May 6, 2014	60.12	60.57	59.28	60.22
5523	NYSE	ROG	Mon, May 5, 2014	59.65	60.76	59.28	60.40
5522	NYSE	ROG	Fri, May 2, 2014	60.31	61.05	59.66	59.87
5521	NYSE	ROG	Thu, May 1, 2014	59.98	60.70	59.61	60.15
5520	NYSE	ROG	Wed, Apr 30, 2014	57.79	61.08	57.01	60.02
5519	NYSE	ROG	Tue, Apr 29, 2014	58.35	59.39	57.63	58.70
5518	NYSE	ROG	Mon, Apr 28, 2014	59.51	59.67	57.30	57.94
5517	NYSE	ROG	Fri, Apr 25, 2014	60.91	60.91	59.19	59.41
5516	NYSE	ROG	Thu, Apr 24, 2014	61.84	62.45	60.62	61.27
5515	NYSE	ROG	Wed, Apr 23, 2014	61.67	62.46	61.15	61.70
5514	NYSE	ROG	Tue, Apr 22, 2014	60.21	61.80	60.21	61.65
5513	NYSE	ROG	Mon, Apr 21, 2014	60.55	60.79	59.90	60.79
5512	NYSE	ROG	Thu, Apr 17, 2014	59.37	60.95	59.29	60.67
5511	NYSE	ROG	Wed, Apr 16, 2014	60.00	60.00	59.09	59.55
5510	NYSE	ROG	Tue, Apr 15, 2014	59.29	59.99	57.82	59.89
5509	NYSE	ROG	Mon, Apr 14, 2014	59.05	59.51	58.11	59.02
5508	NYSE	ROG	Fri, Apr 11, 2014	57.72	58.56	56.26	58.04
5507	NYSE	ROG	Thu, Apr 10, 2014	59.38	59.93	57.89	58.30
5506	NYSE	ROG	Wed, Apr 9, 2014	59.10	59.69	58.19	59.55
5505	NYSE	ROG	Tue, Apr 8, 2014	58.71	59.60	58.21	58.98
5504	NYSE	ROG	Mon, Apr 7, 2014	60.12	60.67	58.21	58.55
5503	NYSE	ROG	Fri, Apr 4, 2014	61.91	62.13	59.85	60.44
5502	NYSE	ROG	Thu, Apr 3, 2014	62.38	62.80	61.26	61.60
5501	NYSE	ROG	Wed, Apr 2, 2014	62.71	63.07	62.28	62.43
5500	NYSE	ROG	Tue, Apr 1, 2014	62.69	62.79	61.79	62.69
5499	NYSE	ROG	Mon, Mar 31, 2014	59.52	62.94	59.52	62.42
5498	NYSE	ROG	Fri, Mar 28, 2014	60.82	62.05	59.03	59.35
5497	NYSE	ROG	Thu, Mar 27, 2014	61.12	62.05	60.49	60.86
5496	NYSE	ROG	Wed, Mar 26, 2014	63.01	63.03	60.76	61.04
5495	NYSE	ROG	Tue, Mar 25, 2014	62.64	63.24	62.29	62.59
5494	NYSE	ROG	Mon, Mar 24, 2014	63.30	63.50	61.51	62.55
5493	NYSE	ROG	Fri, Mar 21, 2014	63.62	64.33	62.96	63.18
5492	NYSE	ROG	Thu, Mar 20, 2014	63.57	64.41	62.31	63.51
5491	NYSE	ROG	Wed, Mar 19, 2014	64.86	64.86	63.04	63.59
5490	NYSE	ROG	Tue, Mar 18, 2014	64.20	65.00	63.64	64.99
5489	NYSE	ROG	Mon, Mar 17, 2014	64.05	64.73	64.02	64.31
5488	NYSE	ROG	Fri, Mar 14, 2014	62.51	63.75	62.51	63.64
5487	NYSE	ROG	Thu, Mar 13, 2014	62.97	64.02	61.83	62.57
5486	NYSE	ROG	Wed, Mar 12, 2014	61.65	63.26	60.95	62.94
5485	NYSE	ROG	Tue, Mar 11, 2014	63.71	63.71	61.50	61.84
5484	NYSE	ROG	Mon, Mar 10, 2014	63.50	63.69	63.09	63.47
5483	NYSE	ROG	Fri, Mar 7, 2014	64.76	64.76	63.70	63.81
5482	NYSE	ROG	Thu, Mar 6, 2014	65.30	65.30	64.34	64.76
5481	NYSE	ROG	Wed, Mar 5, 2014	65.16	65.68	64.83	65.06
5480	NYSE	ROG	Tue, Mar 4, 2014	63.95	65.73	63.68	65.38
5479	NYSE	ROG	Mon, Mar 3, 2014	63.79	64.38	62.45	63.21
5478	NYSE	ROG	Fri, Feb 28, 2014	64.65	65.44	64.50	64.70
5477	NYSE	ROG	Thu, Feb 27, 2014	64.04	64.99	64.04	64.86
5476	NYSE	ROG	Wed, Feb 26, 2014	63.00	64.24	62.98	64.12
5475	NYSE	ROG	Tue, Feb 25, 2014	62.50	63.99	62.10	63.10
5474	NYSE	ROG	Mon, Feb 24, 2014	60.50	62.60	59.80	62.54
5473	NYSE	ROG	Fri, Feb 21, 2014	59.58	60.25	59.34	60.25
5472	NYSE	ROG	Thu, Feb 20, 2014	58.10	59.56	58.00	59.26
5471	NYSE	ROG	Wed, Feb 19, 2014	58.18	58.94	58.05	58.18
5470	NYSE	ROG	Tue, Feb 18, 2014	58.96	59.20	58.31	58.44
5469	NYSE	ROG	Fri, Feb 14, 2014	58.04	58.84	57.49	58.62
5468	NYSE	ROG	Thu, Feb 13, 2014	57.59	58.37	57.20	57.95
5467	NYSE	ROG	Wed, Feb 12, 2014	57.79	58.32	57.34	57.94
5466	NYSE	ROG	Tue, Feb 11, 2014	57.41	57.85	56.70	57.85
5465	NYSE	ROG	Mon, Feb 10, 2014	57.84	57.98	57.22	57.46
5464	NYSE	ROG	Fri, Feb 7, 2014	57.33	58.05	57.08	58.00
5463	NYSE	ROG	Thu, Feb 6, 2014	58.02	58.49	56.88	57.21
5462	NYSE	ROG	Wed, Feb 5, 2014	57.55	58.05	56.17	58.05
5461	NYSE	ROG	Tue, Feb 4, 2014	59.26	59.51	57.80	57.88
5460	NYSE	ROG	Mon, Feb 3, 2014	60.77	60.77	57.40	59.15
5459	NYSE	ROG	Fri, Jan 31, 2014	58.55	61.20	58.44	60.70
5458	NYSE	ROG	Thu, Jan 30, 2014	59.07	60.12	58.50	59.70
5457	NYSE	ROG	Wed, Jan 29, 2014	58.03	58.59	57.84	58.50
5456	NYSE	ROG	Tue, Jan 28, 2014	57.90	58.59	57.63	58.53
5455	NYSE	ROG	Mon, Jan 27, 2014	58.09	58.47	57.61	57.99
5454	NYSE	ROG	Fri, Jan 24, 2014	59.18	59.27	56.76	58.14
5453	NYSE	ROG	Thu, Jan 23, 2014	59.23	59.93	58.69	59.72
5452	NYSE	ROG	Wed, Jan 22, 2014	59.23	59.67	58.62	59.43
5451	NYSE	ROG	Tue, Jan 21, 2014	59.27	59.79	58.65	59.15
5450	NYSE	ROG	Fri, Jan 17, 2014	59.65	60.07	58.35	58.78
5449	NYSE	ROG	Thu, Jan 16, 2014	60.19	60.74	59.46	59.81
5448	NYSE	ROG	Wed, Jan 15, 2014	59.39	60.81	58.98	60.19
5447	NYSE	ROG	Tue, Jan 14, 2014	57.72	59.43	57.62	59.10
5446	NYSE	ROG	Mon, Jan 13, 2014	57.24	58.16	57.02	57.72
5445	NYSE	ROG	Fri, Jan 10, 2014	58.13	58.13	56.77	57.54
5444	NYSE	ROG	Thu, Jan 9, 2014	57.17	58.00	56.63	57.99
5443	NYSE	ROG	Wed, Jan 8, 2014	57.95	57.95	56.52	57.12
5442	NYSE	ROG	Tue, Jan 7, 2014	58.38	58.66	57.46	57.95
5441	NYSE	ROG	Mon, Jan 6, 2014	59.78	59.78	58.13	58.35
5440	NYSE	ROG	Fri, Jan 3, 2014	59.54	60.21	59.01	59.46
5439	NYSE	ROG	Thu, Jan 2, 2014	61.50	61.50	59.29	59.56
5438	NYSE	ROG	Tue, Dec 31, 2013	61.37	62.20	60.93	61.50
5437	NYSE	ROG	Mon, Dec 30, 2013	61.31	61.86	61.14	61.22
5436	NYSE	ROG	Fri, Dec 27, 2013	62.47	62.47	60.40	61.49
5435	NYSE	ROG	Thu, Dec 26, 2013	62.17	62.84	62.00	62.19
5434	NYSE	ROG	Tue, Dec 24, 2013	61.63	62.57	61.51	62.09
5433	NYSE	ROG	Mon, Dec 23, 2013	60.78	61.77	60.34	61.53
5432	NYSE	ROG	Fri, Dec 20, 2013	60.00	61.25	59.64	60.44
5431	NYSE	ROG	Thu, Dec 19, 2013	60.85	60.85	59.90	60.09
5430	NYSE	ROG	Wed, Dec 18, 2013	60.51	61.25	60.38	60.88
5429	NYSE	ROG	Tue, Dec 17, 2013	60.55	61.02	60.29	60.54
5428	NYSE	ROG	Mon, Dec 16, 2013	59.27	60.91	58.83	60.71
5427	NYSE	ROG	Fri, Dec 13, 2013	59.65	59.75	58.60	58.87
5426	NYSE	ROG	Thu, Dec 12, 2013	61.05	61.05	59.42	59.74
5425	NYSE	ROG	Wed, Dec 11, 2013	61.70	61.84	60.54	60.91
5424	NYSE	ROG	Tue, Dec 10, 2013	62.29	62.55	61.31	61.65
5423	NYSE	ROG	Mon, Dec 9, 2013	62.40	63.00	62.29	62.54
5422	NYSE	ROG	Fri, Dec 6, 2013	62.83	62.86	61.96	62.39
5421	NYSE	ROG	Thu, Dec 5, 2013	62.15	62.50	61.95	62.06
5420	NYSE	ROG	Wed, Dec 4, 2013	62.15	62.84	62.11	62.11
5419	NYSE	ROG	Tue, Dec 3, 2013	61.66	62.46	61.40	62.24
5418	NYSE	ROG	Mon, Dec 2, 2013	62.65	62.65	61.59	61.77
5417	NYSE	ROG	Fri, Nov 29, 2013	62.62	63.00	62.36	62.81
5416	NYSE	ROG	Wed, Nov 27, 2013	61.93	62.59	61.93	62.45
5415	NYSE	ROG	Tue, Nov 26, 2013	61.05	62.14	61.05	62.00
5414	NYSE	ROG	Mon, Nov 25, 2013	60.57	61.08	60.30	61.07
5413	NYSE	ROG	Fri, Nov 22, 2013	60.55	60.60	59.98	60.49
5412	NYSE	ROG	Thu, Nov 21, 2013	60.46	60.75	60.13	60.49
5411	NYSE	ROG	Wed, Nov 20, 2013	60.60	60.75	59.92	60.14
5410	NYSE	ROG	Tue, Nov 19, 2013	60.50	60.97	59.65	60.50
5409	NYSE	ROG	Mon, Nov 18, 2013	60.55	60.98	60.32	60.50
5408	NYSE	ROG	Fri, Nov 15, 2013	60.44	60.99	60.28	60.52
5407	NYSE	ROG	Thu, Nov 14, 2013	60.60	60.83	60.36	60.55
5406	NYSE	ROG	Wed, Nov 13, 2013	60.20	60.70	60.20	60.60
5405	NYSE	ROG	Tue, Nov 12, 2013	60.28	60.84	59.89	60.49
5404	NYSE	ROG	Mon, Nov 11, 2013	60.14	60.60	59.72	60.32
5403	NYSE	ROG	Fri, Nov 8, 2013	60.50	61.16	60.21	60.36
5402	NYSE	ROG	Thu, Nov 7, 2013	62.79	62.90	60.22	60.34
5401	NYSE	ROG	Wed, Nov 6, 2013	62.62	63.00	62.11	62.71
5400	NYSE	ROG	Tue, Nov 5, 2013	62.23	62.81	62.12	62.36
5399	NYSE	ROG	Mon, Nov 4, 2013	62.75	62.75	61.67	62.32
5398	NYSE	ROG	Fri, Nov 1, 2013	60.85	62.90	60.51	62.77
5397	NYSE	ROG	Thu, Oct 31, 2013	60.90	62.51	60.79	60.96
5396	NYSE	ROG	Wed, Oct 30, 2013	58.43	61.50	58.01	61.09
5395	NYSE	ROG	Tue, Oct 29, 2013	58.06	58.55	57.47	57.93
5394	NYSE	ROG	Mon, Oct 28, 2013	57.70	58.13	57.69	58.00
5393	NYSE	ROG	Fri, Oct 25, 2013	58.20	58.28	57.91	57.98
5392	NYSE	ROG	Thu, Oct 24, 2013	57.89	58.22	57.87	57.95
5391	NYSE	ROG	Wed, Oct 23, 2013	58.07	58.46	57.62	57.89
5390	NYSE	ROG	Tue, Oct 22, 2013	58.42	58.80	57.56	58.47
5389	NYSE	ROG	Mon, Oct 21, 2013	58.40	58.98	58.00	58.32
5388	NYSE	ROG	Fri, Oct 18, 2013	58.75	58.88	58.10	58.43
5387	NYSE	ROG	Thu, Oct 17, 2013	57.78	58.27	57.59	58.10
5386	NYSE	ROG	Wed, Oct 16, 2013	58.52	58.58	57.49	57.93
5385	NYSE	ROG	Tue, Oct 15, 2013	58.47	58.80	57.81	58.06
5384	NYSE	ROG	Mon, Oct 14, 2013	58.31	58.82	58.30	58.49
5383	NYSE	ROG	Fri, Oct 11, 2013	58.22	58.74	57.68	58.49
5382	NYSE	ROG	Thu, Oct 10, 2013	58.15	58.76	57.80	58.50
5381	NYSE	ROG	Wed, Oct 9, 2013	57.04	57.66	56.47	57.33
5380	NYSE	ROG	Tue, Oct 8, 2013	58.21	58.24	56.79	56.96
5379	NYSE	ROG	Mon, Oct 7, 2013	57.77	58.22	57.69	57.87
5378	NYSE	ROG	Fri, Oct 4, 2013	58.20	58.89	57.88	58.35
5377	NYSE	ROG	Thu, Oct 3, 2013	58.74	58.80	57.46	58.32
5376	NYSE	ROG	Wed, Oct 2, 2013	59.21	59.86	58.93	59.05
5375	NYSE	ROG	Tue, Oct 1, 2013	59.52	60.78	59.41	59.50
5374	NYSE	ROG	Mon, Sep 30, 2013	59.11	60.06	59.11	59.48
5373	NYSE	ROG	Fri, Sep 27, 2013	59.50	60.30	59.50	59.99
5372	NYSE	ROG	Thu, Sep 26, 2013	59.95	60.37	59.73	60.00
5371	NYSE	ROG	Wed, Sep 25, 2013	60.35	60.97	59.73	60.00
5370	NYSE	ROG	Tue, Sep 24, 2013	60.09	60.90	58.91	60.41
5369	NYSE	ROG	Mon, Sep 23, 2013	60.22	60.50	59.53	60.09
5368	NYSE	ROG	Fri, Sep 20, 2013	60.68	60.90	60.01	60.48
5367	NYSE	ROG	Thu, Sep 19, 2013	60.40	60.60	59.93	60.40
5366	NYSE	ROG	Wed, Sep 18, 2013	60.00	60.60	59.66	60.29
5365	NYSE	ROG	Tue, Sep 17, 2013	59.80	60.09	59.58	60.00
5364	NYSE	ROG	Mon, Sep 16, 2013	60.30	60.30	59.52	59.90
5363	NYSE	ROG	Fri, Sep 13, 2013	59.96	60.05	59.00	59.93
5362	NYSE	ROG	Thu, Sep 12, 2013	59.85	59.99	59.20	59.59
5361	NYSE	ROG	Wed, Sep 11, 2013	59.83	60.13	59.72	59.92
5360	NYSE	ROG	Tue, Sep 10, 2013	58.50	60.17	58.49	60.09
5359	NYSE	ROG	Mon, Sep 9, 2013	58.00	58.50	57.77	58.40
5358	NYSE	ROG	Fri, Sep 6, 2013	58.25	58.62	56.96	57.77
5357	NYSE	ROG	Thu, Sep 5, 2013	57.31	58.09	57.00	57.99
5356	NYSE	ROG	Wed, Sep 4, 2013	55.69	57.46	55.48	57.41
5355	NYSE	ROG	Tue, Sep 3, 2013	56.41	56.65	55.40	55.70
5354	NYSE	ROG	Fri, Aug 30, 2013	56.32	56.32	55.31	55.47
5353	NYSE	ROG	Thu, Aug 29, 2013	55.28	56.50	55.28	56.39
5352	NYSE	ROG	Wed, Aug 28, 2013	55.68	56.47	55.19	55.59
5351	NYSE	ROG	Tue, Aug 27, 2013	57.40	57.75	55.50	55.56
5350	NYSE	ROG	Mon, Aug 26, 2013	57.82	58.00	57.60	57.83
5349	NYSE	ROG	Fri, Aug 23, 2013	55.45	58.97	55.06	57.86
5348	NYSE	ROG	Thu, Aug 22, 2013	52.75	55.60	52.67	55.37
5347	NYSE	ROG	Wed, Aug 21, 2013	52.80	53.36	52.69	52.87
5346	NYSE	ROG	Tue, Aug 20, 2013	53.07	53.41	52.79	53.17
5345	NYSE	ROG	Mon, Aug 19, 2013	53.04	53.39	52.60	52.83
5344	NYSE	ROG	Fri, Aug 16, 2013	52.11	53.15	52.11	52.78
5343	NYSE	ROG	Thu, Aug 15, 2013	53.49	53.72	52.27	52.41
5342	NYSE	ROG	Wed, Aug 14, 2013	53.84	54.24	53.43	54.19
5341	NYSE	ROG	Tue, Aug 13, 2013	54.99	54.99	53.50	53.82
5340	NYSE	ROG	Mon, Aug 12, 2013	53.60	54.95	53.38	54.75
5339	NYSE	ROG	Fri, Aug 9, 2013	54.11	54.55	53.70	53.99
5338	NYSE	ROG	Thu, Aug 8, 2013	54.48	54.67	54.10	54.40
5337	NYSE	ROG	Wed, Aug 7, 2013	54.21	54.48	53.86	54.13
5336	NYSE	ROG	Tue, Aug 6, 2013	54.73	55.00	53.95	54.53
5335	NYSE	ROG	Mon, Aug 5, 2013	55.00	55.31	54.40	55.03
5334	NYSE	ROG	Fri, Aug 2, 2013	55.70	56.00	54.88	55.21
5333	NYSE	ROG	Thu, Aug 1, 2013	56.02	56.23	55.34	56.00
5332	NYSE	ROG	Wed, Jul 31, 2013	53.04	56.00	53.04	55.62
5331	NYSE	ROG	Tue, Jul 30, 2013	52.81	53.15	52.33	52.70
5330	NYSE	ROG	Mon, Jul 29, 2013	53.28	53.54	52.31	52.47
5329	NYSE	ROG	Fri, Jul 26, 2013	52.81	53.46	52.73	53.31
5328	NYSE	ROG	Thu, Jul 25, 2013	52.04	53.39	51.97	53.27
5327	NYSE	ROG	Wed, Jul 24, 2013	52.41	52.51	51.81	52.25
5326	NYSE	ROG	Tue, Jul 23, 2013	52.15	52.36	51.42	52.18
5325	NYSE	ROG	Mon, Jul 22, 2013	51.28	52.24	51.28	52.01
5324	NYSE	ROG	Fri, Jul 19, 2013	51.03	51.55	50.75	51.39
5323	NYSE	ROG	Thu, Jul 18, 2013	51.07	51.78	51.05	51.26
5322	NYSE	ROG	Wed, Jul 17, 2013	50.92	51.55	50.63	51.07
5321	NYSE	ROG	Tue, Jul 16, 2013	50.62	50.80	50.22	50.60
5320	NYSE	ROG	Mon, Jul 15, 2013	50.40	51.24	50.23	50.90
5319	NYSE	ROG	Fri, Jul 12, 2013	49.14	50.90	49.10	50.49
5318	NYSE	ROG	Thu, Jul 11, 2013	49.26	49.41	48.47	49.24
5317	NYSE	ROG	Wed, Jul 10, 2013	47.89	48.80	47.59	48.79
5316	NYSE	ROG	Tue, Jul 9, 2013	47.76	48.03	47.57	47.77
5315	NYSE	ROG	Mon, Jul 8, 2013	47.86	48.15	47.59	47.75
5314	NYSE	ROG	Fri, Jul 5, 2013	47.81	47.99	47.27	47.80
5313	NYSE	ROG	Wed, Jul 3, 2013	47.37	47.73	47.02	47.34
5312	NYSE	ROG	Tue, Jul 2, 2013	47.17	47.76	46.91	47.76
5311	NYSE	ROG	Mon, Jul 1, 2013	47.52	48.14	47.10	47.32
5310	NYSE	ROG	Fri, Jun 28, 2013	46.30	48.01	46.30	47.32
5309	NYSE	ROG	Thu, Jun 27, 2013	46.45	46.72	46.27	46.56
5308	NYSE	ROG	Wed, Jun 26, 2013	46.49	46.55	45.81	46.06
5307	NYSE	ROG	Tue, Jun 25, 2013	45.61	46.26	45.30	46.20
5306	NYSE	ROG	Mon, Jun 24, 2013	45.80	46.03	45.17	45.26
5305	NYSE	ROG	Fri, Jun 21, 2013	46.88	47.02	46.21	46.40
5304	NYSE	ROG	Thu, Jun 20, 2013	47.11	47.27	46.43	46.69
5303	NYSE	ROG	Wed, Jun 19, 2013	47.47	48.80	47.47	48.04
5302	NYSE	ROG	Tue, Jun 18, 2013	47.80	48.80	47.58	48.47
5301	NYSE	ROG	Mon, Jun 17, 2013	47.19	47.68	46.17	47.67
5300	NYSE	ROG	Fri, Jun 14, 2013	48.30	48.38	47.12	47.38
5299	NYSE	ROG	Thu, Jun 13, 2013	47.85	48.47	47.74	48.29
5298	NYSE	ROG	Wed, Jun 12, 2013	48.64	48.64	47.73	47.99
5297	NYSE	ROG	Tue, Jun 11, 2013	47.68	48.79	47.68	48.41
5296	NYSE	ROG	Mon, Jun 10, 2013	48.37	48.46	48.08	48.41
5295	NYSE	ROG	Fri, Jun 7, 2013	48.29	48.39	47.97	48.30
5294	NYSE	ROG	Thu, Jun 6, 2013	47.99	48.20	47.78	48.20
5293	NYSE	ROG	Wed, Jun 5, 2013	47.68	48.13	47.16	47.98
5292	NYSE	ROG	Tue, Jun 4, 2013	48.00	48.46	47.50	48.00
5291	NYSE	ROG	Mon, Jun 3, 2013	46.13	48.00	46.13	47.97
5290	NYSE	ROG	Fri, May 31, 2013	46.75	46.75	45.00	46.27
5289	NYSE	ROG	Thu, May 30, 2013	46.53	47.66	46.48	47.27
5288	NYSE	ROG	Wed, May 29, 2013	46.07	46.84	45.83	46.65
5287	NYSE	ROG	Tue, May 28, 2013	46.86	46.99	46.20	46.55
5286	NYSE	ROG	Fri, May 24, 2013	45.78	46.30	45.38	46.22
5285	NYSE	ROG	Thu, May 23, 2013	44.96	46.14	44.96	46.05
5284	NYSE	ROG	Wed, May 22, 2013	47.27	47.27	45.22	45.54
5283	NYSE	ROG	Tue, May 21, 2013	46.80	47.24	46.55	46.94
5282	NYSE	ROG	Mon, May 20, 2013	47.28	47.59	46.41	46.96
5281	NYSE	ROG	Fri, May 17, 2013	47.37	47.59	47.11	47.57
5280	NYSE	ROG	Thu, May 16, 2013	46.26	47.54	46.16	46.99
5279	NYSE	ROG	Wed, May 15, 2013	45.00	46.29	44.60	46.27
5278	NYSE	ROG	Tue, May 14, 2013	44.84	45.14	44.51	45.07
5277	NYSE	ROG	Mon, May 13, 2013	45.06	45.30	44.35	44.65
5276	NYSE	ROG	Fri, May 10, 2013	44.77	45.68	44.64	45.18
5275	NYSE	ROG	Thu, May 9, 2013	45.18	45.37	44.29	44.56
5274	NYSE	ROG	Wed, May 8, 2013	44.67	45.25	44.64	45.12
5273	NYSE	ROG	Tue, May 7, 2013	44.64	45.05	44.39	44.76
5272	NYSE	ROG	Mon, May 6, 2013	44.28	44.95	44.19	44.54
5271	NYSE	ROG	Fri, May 3, 2013	43.22	44.96	43.22	44.13
5270	NYSE	ROG	Thu, May 2, 2013	41.78	43.31	41.44	42.76
5269	NYSE	ROG	Wed, May 1, 2013	42.72	43.81	41.33	41.41
5268	NYSE	ROG	Tue, Apr 30, 2013	42.43	43.00	42.12	42.64
5267	NYSE	ROG	Mon, Apr 29, 2013	42.01	42.32	41.97	42.16
5266	NYSE	ROG	Fri, Apr 26, 2013	42.29	42.29	41.63	41.73
5265	NYSE	ROG	Thu, Apr 25, 2013	42.34	42.79	42.02	42.53
5264	NYSE	ROG	Wed, Apr 24, 2013	42.00	42.56	41.77	42.11
5263	NYSE	ROG	Tue, Apr 23, 2013	40.94	42.08	40.86	42.01
5262	NYSE	ROG	Mon, Apr 22, 2013	41.29	41.29	40.02	40.58
5261	NYSE	ROG	Fri, Apr 19, 2013	41.28	42.00	40.74	41.20
5260	NYSE	ROG	Thu, Apr 18, 2013	39.23	41.77	37.20	41.29
5259	NYSE	ROG	Wed, Apr 17, 2013	43.57	43.68	42.53	42.83
5258	NYSE	ROG	Tue, Apr 16, 2013	43.32	44.02	42.62	43.84
5257	NYSE	ROG	Mon, Apr 15, 2013	45.03	45.03	42.61	43.09
5256	NYSE	ROG	Fri, Apr 12, 2013	45.80	45.89	45.25	45.38
5255	NYSE	ROG	Thu, Apr 11, 2013	46.16	46.57	45.92	46.02
5254	NYSE	ROG	Wed, Apr 10, 2013	46.12	46.62	45.90	46.33
5253	NYSE	ROG	Tue, Apr 9, 2013	47.35	47.83	45.86	45.92
5252	NYSE	ROG	Mon, Apr 8, 2013	46.35	47.25	45.86	47.11
5251	NYSE	ROG	Fri, Apr 5, 2013	45.81	46.90	45.81	46.28
5250	NYSE	ROG	Thu, Apr 4, 2013	45.16	46.93	45.16	46.79
5249	NYSE	ROG	Wed, Apr 3, 2013	45.90	46.25	45.10	45.25
5248	NYSE	ROG	Tue, Apr 2, 2013	47.00	47.00	45.56	45.87
5247	NYSE	ROG	Mon, Apr 1, 2013	47.61	47.61	46.22	46.63
5246	NYSE	ROG	Thu, Mar 28, 2013	48.12	48.12	47.44	47.62
5245	NYSE	ROG	Wed, Mar 27, 2013	48.29	48.31	47.80	47.98
5244	NYSE	ROG	Tue, Mar 26, 2013	48.36	48.56	47.68	48.52
5243	NYSE	ROG	Mon, Mar 25, 2013	47.78	48.72	47.67	48.19
5242	NYSE	ROG	Fri, Mar 22, 2013	47.62	48.00	47.00	47.76
5241	NYSE	ROG	Thu, Mar 21, 2013	48.06	48.39	47.36	47.56
5240	NYSE	ROG	Wed, Mar 20, 2013	48.31	48.52	47.65	48.52
5239	NYSE	ROG	Tue, Mar 19, 2013	48.46	48.79	47.64	48.01
5238	NYSE	ROG	Mon, Mar 18, 2013	48.20	48.61	48.20	48.46
5237	NYSE	ROG	Fri, Mar 15, 2013	48.97	49.46	48.65	48.80
5236	NYSE	ROG	Thu, Mar 14, 2013	48.28	49.26	48.10	49.21
5235	NYSE	ROG	Wed, Mar 13, 2013	48.82	48.96	48.09	48.28
5234	NYSE	ROG	Tue, Mar 12, 2013	49.00	49.11	48.73	48.85
5233	NYSE	ROG	Mon, Mar 11, 2013	48.75	49.08	48.52	48.98
5232	NYSE	ROG	Fri, Mar 8, 2013	49.00	49.05	48.13	48.77
5231	NYSE	ROG	Thu, Mar 7, 2013	49.86	49.99	48.20	48.51
5230	NYSE	ROG	Wed, Mar 6, 2013	49.76	50.17	49.54	49.94
5229	NYSE	ROG	Tue, Mar 5, 2013	47.99	49.78	47.93	49.43
5228	NYSE	ROG	Mon, Mar 4, 2013	47.42	48.18	46.90	47.79
5227	NYSE	ROG	Fri, Mar 1, 2013	47.22	47.90	46.77	47.68
5226	NYSE	ROG	Thu, Feb 28, 2013	47.31	48.11	47.30	47.71
5225	NYSE	ROG	Wed, Feb 27, 2013	46.66	48.09	46.42	47.53
5224	NYSE	ROG	Tue, Feb 26, 2013	47.44	47.79	47.14	47.37
5223	NYSE	ROG	Mon, Feb 25, 2013	48.71	49.16	47.00	47.03
5222	NYSE	ROG	Fri, Feb 22, 2013	47.41	48.45	47.41	48.33
5221	NYSE	ROG	Thu, Feb 21, 2013	46.62	47.57	46.43	47.31
5220	NYSE	ROG	Wed, Feb 20, 2013	49.00	49.19	46.32	46.35
5219	NYSE	ROG	Tue, Feb 19, 2013	47.14	48.89	47.14	48.60
5218	NYSE	ROG	Fri, Feb 15, 2013	47.60	47.71	46.71	47.10
5217	NYSE	ROG	Thu, Feb 14, 2013	47.64	47.99	47.40	47.65
5216	NYSE	ROG	Wed, Feb 13, 2013	48.38	48.52	47.61	47.74
5215	NYSE	ROG	Tue, Feb 12, 2013	47.27	48.43	47.27	48.18
5214	NYSE	ROG	Mon, Feb 11, 2013	47.24	47.37	46.78	47.08
5213	NYSE	ROG	Fri, Feb 8, 2013	47.03	47.64	47.03	47.39
5212	NYSE	ROG	Thu, Feb 7, 2013	47.20	47.26	46.72	47.04
5211	NYSE	ROG	Wed, Feb 6, 2013	47.48	47.63	47.00	47.10
5210	NYSE	ROG	Tue, Feb 5, 2013	47.11	48.23	46.89	47.84
5209	NYSE	ROG	Mon, Feb 4, 2013	46.85	47.07	46.67	46.80
5208	NYSE	ROG	Fri, Feb 1, 2013	47.20	47.56	46.53	47.23
5207	NYSE	ROG	Thu, Jan 31, 2013	46.82	47.06	46.66	46.86
5206	NYSE	ROG	Wed, Jan 30, 2013	47.69	47.69	46.66	46.86
5205	NYSE	ROG	Tue, Jan 29, 2013	48.24	48.58	46.35	47.69
5204	NYSE	ROG	Mon, Jan 28, 2013	51.66	51.96	51.36	51.67
5203	NYSE	ROG	Fri, Jan 25, 2013	50.67	51.91	50.67	51.58
5202	NYSE	ROG	Thu, Jan 24, 2013	50.01	50.83	49.78	50.55
5201	NYSE	ROG	Wed, Jan 23, 2013	50.00	50.25	49.77	49.96
5200	NYSE	ROG	Tue, Jan 22, 2013	50.05	50.05	49.72	49.99
5199	NYSE	ROG	Fri, Jan 18, 2013	50.21	50.21	49.64	49.89
5198	NYSE	ROG	Thu, Jan 17, 2013	49.89	50.30	49.65	50.10
5197	NYSE	ROG	Wed, Jan 16, 2013	50.06	50.32	49.44	49.56
5196	NYSE	ROG	Tue, Jan 15, 2013	50.10	50.72	49.83	50.29
5195	NYSE	ROG	Mon, Jan 14, 2013	49.56	50.70	49.42	50.37
5194	NYSE	ROG	Fri, Jan 11, 2013	50.48	51.15	49.57	50.19
5193	NYSE	ROG	Thu, Jan 10, 2013	51.31	51.31	49.92	50.35
5192	NYSE	ROG	Wed, Jan 9, 2013	51.56	51.62	50.89	51.14
5191	NYSE	ROG	Tue, Jan 8, 2013	51.09	51.32	50.74	51.29
5190	NYSE	ROG	Mon, Jan 7, 2013	50.79	51.52	50.67	51.11
5189	NYSE	ROG	Fri, Jan 4, 2013	51.66	51.66	50.95	51.18
5188	NYSE	ROG	Thu, Jan 3, 2013	51.27	51.65	51.16	51.34
5187	NYSE	ROG	Wed, Jan 2, 2013	50.54	51.43	49.61	51.33
5186	NYSE	ROG	Mon, Dec 31, 2012	48.16	50.09	47.91	49.66
5185	NYSE	ROG	Fri, Dec 28, 2012	48.20	48.90	47.97	48.05
5184	NYSE	ROG	Thu, Dec 27, 2012	48.17	48.90	47.91	48.85
5183	NYSE	ROG	Wed, Dec 26, 2012	48.85	48.85	47.71	48.20
5182	NYSE	ROG	Mon, Dec 24, 2012	48.70	48.89	48.35	48.83
5181	NYSE	ROG	Fri, Dec 21, 2012	47.84	48.55	47.61	48.47
5180	NYSE	ROG	Thu, Dec 20, 2012	46.72	47.74	46.72	47.60
5179	NYSE	ROG	Wed, Dec 19, 2012	46.40	47.03	46.15	46.78
5178	NYSE	ROG	Tue, Dec 18, 2012	46.34	46.53	45.94	46.34
5177	NYSE	ROG	Mon, Dec 17, 2012	46.10	46.51	45.99	46.32
5176	NYSE	ROG	Fri, Dec 14, 2012	45.67	46.45	45.38	45.97
5175	NYSE	ROG	Thu, Dec 13, 2012	45.64	46.19	45.64	45.90
5174	NYSE	ROG	Wed, Dec 12, 2012	46.05	46.48	45.51	45.73
5173	NYSE	ROG	Tue, Dec 11, 2012	45.99	46.24	45.11	46.00
5172	NYSE	ROG	Mon, Dec 10, 2012	45.28	46.25	45.01	46.00
5171	NYSE	ROG	Fri, Dec 7, 2012	45.40	45.40	44.59	45.21
5170	NYSE	ROG	Thu, Dec 6, 2012	44.83	45.47	44.42	45.08
5169	NYSE	ROG	Wed, Dec 5, 2012	45.05	45.15	44.32	44.66
5168	NYSE	ROG	Tue, Dec 4, 2012	44.69	45.05	44.15	44.91
5167	NYSE	ROG	Mon, Dec 3, 2012	44.43	44.90	43.98	44.53
5166	NYSE	ROG	Fri, Nov 30, 2012	44.40	44.60	43.89	44.43
5165	NYSE	ROG	Thu, Nov 29, 2012	42.98	44.40	42.50	44.25
5164	NYSE	ROG	Wed, Nov 28, 2012	42.30	42.84	41.72	42.67
5163	NYSE	ROG	Tue, Nov 27, 2012	42.43	43.00	42.26	42.47
5162	NYSE	ROG	Mon, Nov 26, 2012	41.98	42.59	41.91	42.55
5161	NYSE	ROG	Fri, Nov 23, 2012	42.15	42.51	42.05	42.13
5160	NYSE	ROG	Wed, Nov 21, 2012	41.77	42.18	41.53	42.13
5159	NYSE	ROG	Tue, Nov 20, 2012	42.16	42.16	41.40	41.78
5158	NYSE	ROG	Mon, Nov 19, 2012	41.36	42.12	41.36	42.12
5157	NYSE	ROG	Fri, Nov 16, 2012	40.10	40.93	39.23	40.81
5156	NYSE	ROG	Thu, Nov 15, 2012	40.57	40.93	40.13	40.29
5155	NYSE	ROG	Wed, Nov 14, 2012	41.01	41.01	40.00	40.50
5154	NYSE	ROG	Tue, Nov 13, 2012	41.29	41.49	40.68	40.88
5153	NYSE	ROG	Mon, Nov 12, 2012	41.33	41.87	41.00	41.59
5152	NYSE	ROG	Fri, Nov 9, 2012	41.18	41.75	40.92	41.50
5151	NYSE	ROG	Thu, Nov 8, 2012	42.01	42.20	41.13	41.25
5150	NYSE	ROG	Wed, Nov 7, 2012	42.97	43.38	41.75	41.94
5149	NYSE	ROG	Tue, Nov 6, 2012	41.98	43.99	41.98	43.76
5148	NYSE	ROG	Mon, Nov 5, 2012	40.25	42.21	40.00	41.90
5147	NYSE	ROG	Fri, Nov 2, 2012	40.19	40.19	39.02	39.23
5146	NYSE	ROG	Thu, Nov 1, 2012	39.59	40.22	39.30	40.04
5145	NYSE	ROG	Wed, Oct 31, 2012	39.84	40.05	38.39	39.41
5144	NYSE	ROG	Fri, Oct 26, 2012	40.03	40.66	39.84	39.92
5143	NYSE	ROG	Thu, Oct 25, 2012	39.82	40.40	39.73	40.16
5142	NYSE	ROG	Wed, Oct 24, 2012	39.94	40.06	39.36	39.60
5141	NYSE	ROG	Tue, Oct 23, 2012	39.08	39.94	39.03	39.91
5140	NYSE	ROG	Mon, Oct 22, 2012	39.42	39.68	38.86	39.49
5139	NYSE	ROG	Fri, Oct 19, 2012	40.57	40.73	38.42	39.56
5138	NYSE	ROG	Thu, Oct 18, 2012	41.79	42.38	41.06	41.07
5137	NYSE	ROG	Wed, Oct 17, 2012	42.00	42.11	41.65	41.95
5136	NYSE	ROG	Tue, Oct 16, 2012	42.00	42.19	41.44	42.00
5135	NYSE	ROG	Mon, Oct 15, 2012	42.16	42.16	41.69	41.80
5134	NYSE	ROG	Fri, Oct 12, 2012	42.18	42.64	41.84	41.93
5133	NYSE	ROG	Thu, Oct 11, 2012	42.28	42.52	41.93	42.29
5132	NYSE	ROG	Wed, Oct 10, 2012	42.22	42.22	41.63	41.99
5131	NYSE	ROG	Tue, Oct 9, 2012	43.33	43.43	41.91	42.03
5130	NYSE	ROG	Mon, Oct 8, 2012	43.50	43.70	43.22	43.37
5129	NYSE	ROG	Fri, Oct 5, 2012	43.44	43.80	43.28	43.60
5128	NYSE	ROG	Thu, Oct 4, 2012	43.17	43.28	42.32	43.25
5127	NYSE	ROG	Wed, Oct 3, 2012	43.50	43.50	42.69	42.90
5126	NYSE	ROG	Tue, Oct 2, 2012	43.50	43.50	42.96	43.37
5125	NYSE	ROG	Mon, Oct 1, 2012	42.72	43.59	42.72	43.27
5124	NYSE	ROG	Fri, Sep 28, 2012	42.82	43.07	42.35	42.36
5123	NYSE	ROG	Thu, Sep 27, 2012	42.72	43.23	42.44	43.10
5122	NYSE	ROG	Wed, Sep 26, 2012	43.26	43.34	42.05	42.40
5121	NYSE	ROG	Tue, Sep 25, 2012	43.95	44.53	43.26	43.26
5120	NYSE	ROG	Mon, Sep 24, 2012	43.83	44.33	43.60	43.80
5119	NYSE	ROG	Fri, Sep 21, 2012	43.50	44.40	43.32	43.95
5118	NYSE	ROG	Thu, Sep 20, 2012	43.62	43.62	43.16	43.40
5117	NYSE	ROG	Wed, Sep 19, 2012	43.80	44.55	43.55	43.98
5116	NYSE	ROG	Tue, Sep 18, 2012	43.07	44.51	43.07	44.35
5115	NYSE	ROG	Mon, Sep 17, 2012	43.81	44.05	42.87	43.20
5114	NYSE	ROG	Fri, Sep 14, 2012	44.00	44.36	43.58	44.22
5113	NYSE	ROG	Thu, Sep 13, 2012	42.53	44.06	42.33	44.03
5112	NYSE	ROG	Wed, Sep 12, 2012	42.84	43.03	42.16	42.38
5111	NYSE	ROG	Tue, Sep 11, 2012	43.44	43.57	42.19	42.58
5110	NYSE	ROG	Mon, Sep 10, 2012	42.12	43.77	42.04	43.28
5109	NYSE	ROG	Fri, Sep 7, 2012	41.30	42.40	40.98	42.28
5108	NYSE	ROG	Thu, Sep 6, 2012	40.42	41.32	40.03	41.08
5107	NYSE	ROG	Wed, Sep 5, 2012	40.15	40.50	39.97	40.27
5106	NYSE	ROG	Tue, Sep 4, 2012	39.68	40.42	39.04	40.09
5105	NYSE	ROG	Fri, Aug 31, 2012	39.18	40.00	39.00	39.79
5104	NYSE	ROG	Thu, Aug 30, 2012	39.21	39.43	38.91	38.91
5103	NYSE	ROG	Wed, Aug 29, 2012	39.29	39.59	39.01	39.54
5102	NYSE	ROG	Tue, Aug 28, 2012	39.05	39.62	38.85	39.32
5101	NYSE	ROG	Mon, Aug 27, 2012	39.45	39.78	38.93	39.16
5100	NYSE	ROG	Fri, Aug 24, 2012	38.45	39.37	38.45	39.26
5099	NYSE	ROG	Thu, Aug 23, 2012	39.95	39.95	38.60	38.65
5098	NYSE	ROG	Wed, Aug 22, 2012	39.70	40.01	39.31	39.97
5097	NYSE	ROG	Tue, Aug 21, 2012	39.69	40.29	39.35	39.75
5096	NYSE	ROG	Mon, Aug 20, 2012	39.94	39.94	38.95	39.48
5095	NYSE	ROG	Fri, Aug 17, 2012	40.00	40.27	39.87	40.17
5094	NYSE	ROG	Thu, Aug 16, 2012	39.52	40.32	39.34	40.12
5093	NYSE	ROG	Wed, Aug 15, 2012	39.59	40.00	39.31	39.65
5092	NYSE	ROG	Tue, Aug 14, 2012	40.00	40.23	39.57	39.80
5091	NYSE	ROG	Mon, Aug 13, 2012	39.96	40.00	39.29	40.00
5090	NYSE	ROG	Fri, Aug 10, 2012	39.64	40.00	39.59	39.92
5089	NYSE	ROG	Thu, Aug 9, 2012	40.09	40.27	39.75	39.89
5088	NYSE	ROG	Wed, Aug 8, 2012	39.86	40.24	39.59	40.19
5087	NYSE	ROG	Tue, Aug 7, 2012	39.89	40.18	39.65	40.03
5086	NYSE	ROG	Mon, Aug 6, 2012	39.54	39.99	39.24	39.64
5085	NYSE	ROG	Fri, Aug 3, 2012	39.49	40.09	38.99	39.55
5084	NYSE	ROG	Thu, Aug 2, 2012	39.52	40.40	38.79	39.09
5083	NYSE	ROG	Wed, Aug 1, 2012	36.95	41.50	36.95	40.00
5082	NYSE	ROG	Tue, Jul 31, 2012	35.50	35.93	34.66	35.85
5081	NYSE	ROG	Mon, Jul 30, 2012	36.55	36.59	35.58	35.72
5080	NYSE	ROG	Fri, Jul 27, 2012	35.25	36.53	35.16	36.46
5079	NYSE	ROG	Thu, Jul 26, 2012	35.40	35.60	34.78	35.16
5078	NYSE	ROG	Wed, Jul 25, 2012	35.05	35.35	34.61	34.72
5077	NYSE	ROG	Tue, Jul 24, 2012	35.84	35.94	34.66	34.78
5076	NYSE	ROG	Mon, Jul 23, 2012	35.61	36.05	35.34	35.80
5075	NYSE	ROG	Fri, Jul 20, 2012	36.60	36.60	36.01	36.24
5074	NYSE	ROG	Thu, Jul 19, 2012	37.20	37.50	36.76	36.97
5073	NYSE	ROG	Wed, Jul 18, 2012	36.81	37.18	35.74	37.14
5072	NYSE	ROG	Tue, Jul 17, 2012	36.83	37.31	36.23	36.98
5071	NYSE	ROG	Mon, Jul 16, 2012	37.64	37.64	35.83	36.52
5070	NYSE	ROG	Fri, Jul 13, 2012	38.67	38.76	37.41	37.64
5069	NYSE	ROG	Thu, Jul 12, 2012	39.17	39.17	38.12	38.46
5068	NYSE	ROG	Wed, Jul 11, 2012	39.88	40.06	39.31	39.47
5067	NYSE	ROG	Tue, Jul 10, 2012	40.64	40.70	39.52	39.69
5066	NYSE	ROG	Mon, Jul 9, 2012	40.42	40.52	40.08	40.34
5065	NYSE	ROG	Fri, Jul 6, 2012	40.31	40.76	40.25	40.52
5064	NYSE	ROG	Thu, Jul 5, 2012	40.41	40.88	40.41	40.81
5063	NYSE	ROG	Tue, Jul 3, 2012	39.90	40.66	39.76	40.62
5062	NYSE	ROG	Mon, Jul 2, 2012	39.69	39.93	39.37	39.90
5061	NYSE	ROG	Fri, Jun 29, 2012	39.44	39.77	39.00	39.61
5060	NYSE	ROG	Thu, Jun 28, 2012	38.44	38.75	37.74	38.57
5059	NYSE	ROG	Wed, Jun 27, 2012	39.11	39.11	38.71	38.85
5058	NYSE	ROG	Tue, Jun 26, 2012	38.93	39.16	38.44	38.88
5057	NYSE	ROG	Mon, Jun 25, 2012	38.91	39.35	38.76	38.92
5056	NYSE	ROG	Fri, Jun 22, 2012	40.13	40.29	39.41	39.57
5055	NYSE	ROG	Thu, Jun 21, 2012	40.22	40.52	39.73	39.96
5054	NYSE	ROG	Wed, Jun 20, 2012	40.40	40.74	40.03	40.37
5053	NYSE	ROG	Tue, Jun 19, 2012	39.13	40.62	38.98	40.55
5052	NYSE	ROG	Mon, Jun 18, 2012	38.62	39.41	38.40	39.07
5051	NYSE	ROG	Fri, Jun 15, 2012	38.76	39.23	38.35	38.88
5050	NYSE	ROG	Thu, Jun 14, 2012	38.31	38.89	38.11	38.81
5049	NYSE	ROG	Wed, Jun 13, 2012	38.61	38.98	38.07	38.37
5048	NYSE	ROG	Tue, Jun 12, 2012	38.83	38.83	38.19	38.77
5047	NYSE	ROG	Mon, Jun 11, 2012	40.43	40.56	38.46	38.55
5046	NYSE	ROG	Fri, Jun 8, 2012	38.99	40.30	38.83	39.99
5045	NYSE	ROG	Thu, Jun 7, 2012	39.89	40.10	38.97	39.09
5044	NYSE	ROG	Wed, Jun 6, 2012	38.96	39.48	38.80	39.22
5043	NYSE	ROG	Tue, Jun 5, 2012	38.25	38.83	38.25	38.69
5042	NYSE	ROG	Mon, Jun 4, 2012	39.27	39.49	38.21	38.57
5041	NYSE	ROG	Fri, Jun 1, 2012	38.85	40.03	38.85	39.01
5040	NYSE	ROG	Thu, May 31, 2012	39.99	40.61	39.90	40.31
5039	NYSE	ROG	Wed, May 30, 2012	40.00	40.17	39.71	40.00
5038	NYSE	ROG	Tue, May 29, 2012	39.80	40.54	39.58	40.54
5037	NYSE	ROG	Fri, May 25, 2012	39.50	40.09	39.20	39.76
5036	NYSE	ROG	Thu, May 24, 2012	39.25	39.49	38.56	39.48
5035	NYSE	ROG	Wed, May 23, 2012	38.65	39.48	38.41	39.35
5034	NYSE	ROG	Tue, May 22, 2012	39.16	39.24	38.95	39.12
5033	NYSE	ROG	Mon, May 21, 2012	38.91	39.47	38.62	39.22
5032	NYSE	ROG	Fri, May 18, 2012	38.90	39.72	38.35	38.72
5031	NYSE	ROG	Thu, May 17, 2012	38.95	39.61	38.84	38.94
5030	NYSE	ROG	Wed, May 16, 2012	39.25	39.57	38.96	39.05
5029	NYSE	ROG	Tue, May 15, 2012	39.03	39.74	38.72	39.13
5028	NYSE	ROG	Mon, May 14, 2012	38.94	39.57	38.56	39.12
5027	NYSE	ROG	Fri, May 11, 2012	38.96	39.70	38.81	39.44
5026	NYSE	ROG	Thu, May 10, 2012	39.39	39.68	38.90	39.19
5025	NYSE	ROG	Wed, May 9, 2012	39.38	39.55	38.60	38.96
5024	NYSE	ROG	Tue, May 8, 2012	38.93	39.58	38.82	39.38
5023	NYSE	ROG	Mon, May 7, 2012	38.77	39.55	38.70	39.30
5022	NYSE	ROG	Fri, May 4, 2012	38.88	39.53	38.58	38.99
5021	NYSE	ROG	Thu, May 3, 2012	40.14	40.28	38.85	39.35
5020	NYSE	ROG	Wed, May 2, 2012	36.76	41.24	36.76	40.31
5019	NYSE	ROG	Tue, May 1, 2012	38.13	38.89	37.09	37.22
5018	NYSE	ROG	Mon, Apr 30, 2012	38.29	38.43	37.99	38.29
5017	NYSE	ROG	Fri, Apr 27, 2012	38.14	38.57	37.58	38.43
5016	NYSE	ROG	Thu, Apr 26, 2012	37.74	38.29	37.61	38.09
5015	NYSE	ROG	Wed, Apr 25, 2012	37.46	38.16	37.25	37.63
5014	NYSE	ROG	Tue, Apr 24, 2012	36.24	36.90	36.19	36.85
5013	NYSE	ROG	Mon, Apr 23, 2012	36.27	36.43	35.87	36.31
5012	NYSE	ROG	Fri, Apr 20, 2012	37.28	37.63	36.90	37.00
5011	NYSE	ROG	Thu, Apr 19, 2012	37.15	37.50	36.50	36.78
5010	NYSE	ROG	Wed, Apr 18, 2012	37.67	37.82	36.84	37.12
5009	NYSE	ROG	Tue, Apr 17, 2012	37.86	38.38	37.62	38.01
5008	NYSE	ROG	Mon, Apr 16, 2012	37.65	37.91	37.11	37.46
5007	NYSE	ROG	Fri, Apr 13, 2012	37.95	38.10	37.18	37.45
5006	NYSE	ROG	Thu, Apr 12, 2012	37.74	38.77	37.74	38.20
5005	NYSE	ROG	Wed, Apr 11, 2012	37.36	37.68	37.18	37.66
5004	NYSE	ROG	Tue, Apr 10, 2012	36.91	37.18	36.52	36.87
5003	NYSE	ROG	Mon, Apr 9, 2012	37.03	37.23	36.96	37.10
5002	NYSE	ROG	Thu, Apr 5, 2012	37.16	38.05	37.05	37.81
5001	NYSE	ROG	Wed, Apr 4, 2012	37.68	38.09	36.92	37.54
5000	NYSE	ROG	Tue, Apr 3, 2012	39.35	39.48	38.13	38.25
4999	NYSE	ROG	Mon, Apr 2, 2012	38.68	39.75	38.29	39.39
4998	NYSE	ROG	Fri, Mar 30, 2012	39.03	39.03	38.73	38.75
4997	NYSE	ROG	Thu, Mar 29, 2012	38.44	39.09	38.35	38.66
4996	NYSE	ROG	Wed, Mar 28, 2012	38.37	38.86	38.20	38.85
4995	NYSE	ROG	Tue, Mar 27, 2012	38.57	38.81	38.22	38.25
4994	NYSE	ROG	Mon, Mar 26, 2012	38.23	38.86	38.07	38.65
4993	NYSE	ROG	Fri, Mar 23, 2012	38.14	38.14	37.62	37.94
4992	NYSE	ROG	Thu, Mar 22, 2012	38.22	38.26	37.49	38.05
4991	NYSE	ROG	Wed, Mar 21, 2012	38.88	39.16	38.49	38.82
4990	NYSE	ROG	Tue, Mar 20, 2012	39.12	39.36	38.54	38.73
4989	NYSE	ROG	Mon, Mar 19, 2012	38.93	40.00	38.71	39.56
4988	NYSE	ROG	Fri, Mar 16, 2012	39.26	39.37	38.85	38.96
4987	NYSE	ROG	Thu, Mar 15, 2012	38.98	39.27	38.58	39.18
4986	NYSE	ROG	Wed, Mar 14, 2012	38.68	39.22	38.47	38.97
4985	NYSE	ROG	Tue, Mar 13, 2012	38.57	38.90	38.38	38.87
4984	NYSE	ROG	Mon, Mar 12, 2012	37.50	38.14	37.38	38.10
4983	NYSE	ROG	Fri, Mar 9, 2012	36.48	37.59	36.43	37.43
4982	NYSE	ROG	Thu, Mar 8, 2012	35.97	37.00	35.97	36.56
4981	NYSE	ROG	Wed, Mar 7, 2012	35.19	35.73	34.92	35.64
4980	NYSE	ROG	Tue, Mar 6, 2012	35.42	35.87	34.70	35.02
4979	NYSE	ROG	Mon, Mar 5, 2012	36.50	36.61	35.80	35.91
4978	NYSE	ROG	Fri, Mar 2, 2012	37.41	37.55	36.47	36.50
4977	NYSE	ROG	Thu, Mar 1, 2012	37.36	37.75	37.15	37.35
4976	NYSE	ROG	Wed, Feb 29, 2012	38.75	39.35	37.09	37.09
4975	NYSE	ROG	Tue, Feb 28, 2012	39.26	39.31	38.45	38.71
4974	NYSE	ROG	Mon, Feb 27, 2012	39.03	39.43	38.26	39.29
4973	NYSE	ROG	Fri, Feb 24, 2012	39.55	39.57	39.27	39.41
4972	NYSE	ROG	Thu, Feb 23, 2012	39.51	39.74	39.02	39.45
4971	NYSE	ROG	Wed, Feb 22, 2012	39.73	40.05	39.21	39.35
4970	NYSE	ROG	Tue, Feb 21, 2012	40.67	41.12	38.75	39.79
4969	NYSE	ROG	Fri, Feb 17, 2012	41.04	41.24	39.79	40.40
4968	NYSE	ROG	Thu, Feb 16, 2012	40.71	42.29	40.71	41.88
4967	NYSE	ROG	Wed, Feb 15, 2012	40.41	41.20	40.11	40.61
4966	NYSE	ROG	Tue, Feb 14, 2012	41.08	41.10	40.12	40.76
4965	NYSE	ROG	Mon, Feb 13, 2012	41.14	41.38	40.79	41.31
4964	NYSE	ROG	Fri, Feb 10, 2012	40.71	40.92	40.33	40.52
4963	NYSE	ROG	Thu, Feb 9, 2012	41.67	41.79	41.21	41.27
4962	NYSE	ROG	Wed, Feb 8, 2012	41.52	41.76	40.93	41.53
4961	NYSE	ROG	Tue, Feb 7, 2012	41.53	41.83	40.85	41.31
4960	NYSE	ROG	Mon, Feb 6, 2012	41.02	41.99	40.74	41.72
4959	NYSE	ROG	Fri, Feb 3, 2012	40.27	41.47	40.10	41.36
4958	NYSE	ROG	Thu, Feb 2, 2012	39.69	40.01	39.61	39.66
4957	NYSE	ROG	Wed, Feb 1, 2012	38.79	40.06	38.31	39.71
4956	NYSE	ROG	Tue, Jan 31, 2012	38.38	38.59	37.65	38.43
4955	NYSE	ROG	Mon, Jan 30, 2012	37.79	38.39	37.61	38.01
4954	NYSE	ROG	Fri, Jan 27, 2012	38.08	38.51	37.99	38.25
4953	NYSE	ROG	Thu, Jan 26, 2012	38.99	39.08	37.95	38.28
4952	NYSE	ROG	Wed, Jan 25, 2012	37.84	38.91	37.41	38.71
4951	NYSE	ROG	Tue, Jan 24, 2012	37.55	38.10	37.55	38.00
4950	NYSE	ROG	Mon, Jan 23, 2012	38.72	39.01	37.86	37.87
4949	NYSE	ROG	Fri, Jan 20, 2012	37.95	39.08	37.83	38.80
4948	NYSE	ROG	Thu, Jan 19, 2012	37.28	38.45	37.11	37.98
4947	NYSE	ROG	Wed, Jan 18, 2012	35.95	37.27	35.59	37.15
4946	NYSE	ROG	Tue, Jan 17, 2012	36.17	36.28	35.57	35.84
4945	NYSE	ROG	Fri, Jan 13, 2012	35.73	35.88	35.35	35.78
4944	NYSE	ROG	Thu, Jan 12, 2012	35.43	36.29	35.11	36.21
4943	NYSE	ROG	Wed, Jan 11, 2012	34.67	35.52	34.47	35.27
4942	NYSE	ROG	Tue, Jan 10, 2012	34.81	34.95	34.35	34.83
4941	NYSE	ROG	Mon, Jan 9, 2012	34.91	35.05	34.15	34.34
4940	NYSE	ROG	Fri, Jan 6, 2012	33.90	35.44	33.14	34.80
4939	NYSE	ROG	Thu, Jan 5, 2012	33.08	34.85	32.19	33.66
4938	NYSE	ROG	Wed, Jan 4, 2012	37.89	37.91	35.81	36.08
4937	NYSE	ROG	Tue, Jan 3, 2012	38.58	38.58	37.75	38.20
4936	NYSE	ROG	Fri, Dec 30, 2011	37.27	37.49	36.85	36.86
4935	NYSE	ROG	Thu, Dec 29, 2011	36.97	37.76	36.97	37.31
4934	NYSE	ROG	Wed, Dec 28, 2011	37.89	37.90	36.66	36.81
4933	NYSE	ROG	Tue, Dec 27, 2011	37.95	38.25	37.65	37.95
4932	NYSE	ROG	Fri, Dec 23, 2011	38.63	38.63	37.95	38.23
4931	NYSE	ROG	Thu, Dec 22, 2011	38.45	38.82	38.25	38.41
4930	NYSE	ROG	Wed, Dec 21, 2011	38.59	39.15	37.38	38.19
4929	NYSE	ROG	Tue, Dec 20, 2011	38.76	38.76	38.12	38.39
4928	NYSE	ROG	Mon, Dec 19, 2011	39.50	39.50	37.65	37.78
4927	NYSE	ROG	Fri, Dec 16, 2011	39.26	40.88	38.92	39.30
4926	NYSE	ROG	Thu, Dec 15, 2011	39.13	39.41	38.41	38.78
4925	NYSE	ROG	Wed, Dec 14, 2011	38.95	39.46	38.51	38.60
4924	NYSE	ROG	Tue, Dec 13, 2011	40.16	40.44	39.03	39.22
4923	NYSE	ROG	Mon, Dec 12, 2011	40.17	40.20	39.23	39.70
4922	NYSE	ROG	Fri, Dec 9, 2011	40.08	41.49	39.79	40.92
4921	NYSE	ROG	Thu, Dec 8, 2011	40.50	40.73	39.76	39.86
4920	NYSE	ROG	Wed, Dec 7, 2011	40.77	41.07	40.13	40.88
4919	NYSE	ROG	Tue, Dec 6, 2011	41.27	41.35	40.53	40.77
4918	NYSE	ROG	Mon, Dec 5, 2011	40.87	41.94	40.65	41.10
4917	NYSE	ROG	Fri, Dec 2, 2011	39.59	40.27	39.45	39.88
4916	NYSE	ROG	Thu, Dec 1, 2011	39.69	39.92	38.87	38.87
4915	NYSE	ROG	Wed, Nov 30, 2011	38.49	40.21	38.30	39.70
4914	NYSE	ROG	Tue, Nov 29, 2011	37.82	37.82	36.86	36.93
4913	NYSE	ROG	Mon, Nov 28, 2011	37.32	37.84	37.19	37.70
4912	NYSE	ROG	Fri, Nov 25, 2011	36.25	36.63	35.88	35.88
4911	NYSE	ROG	Wed, Nov 23, 2011	37.23	37.23	36.37	36.41
4910	NYSE	ROG	Tue, Nov 22, 2011	38.36	38.70	37.69	37.73
4909	NYSE	ROG	Mon, Nov 21, 2011	38.55	38.58	37.73	38.44
4908	NYSE	ROG	Fri, Nov 18, 2011	39.65	40.25	39.20	39.41
4907	NYSE	ROG	Thu, Nov 17, 2011	39.70	39.83	39.05	39.57
4906	NYSE	ROG	Wed, Nov 16, 2011	40.62	40.78	39.44	39.74
4905	NYSE	ROG	Tue, Nov 15, 2011	39.87	41.32	39.87	41.02
4904	NYSE	ROG	Mon, Nov 14, 2011	41.04	41.07	39.90	40.10
4903	NYSE	ROG	Fri, Nov 11, 2011	41.22	41.73	40.92	41.10
4902	NYSE	ROG	Thu, Nov 10, 2011	40.83	41.00	40.10	40.71
4901	NYSE	ROG	Wed, Nov 9, 2011	40.67	40.86	39.81	40.00
4900	NYSE	ROG	Tue, Nov 8, 2011	41.82	42.06	41.21	41.76
4899	NYSE	ROG	Mon, Nov 7, 2011	41.79	41.93	40.93	41.52
4898	NYSE	ROG	Fri, Nov 4, 2011	41.69	41.97	41.24	41.78
4897	NYSE	ROG	Thu, Nov 3, 2011	41.08	42.50	39.78	42.06
4896	NYSE	ROG	Wed, Nov 2, 2011	39.94	40.51	39.44	40.37
4895	NYSE	ROG	Tue, Nov 1, 2011	39.55	40.00	36.84	39.17
4894	NYSE	ROG	Mon, Oct 31, 2011	43.94	45.33	43.16	43.17
4893	NYSE	ROG	Fri, Oct 28, 2011	45.10	45.25	44.39	44.62
4892	NYSE	ROG	Thu, Oct 27, 2011	44.88	45.22	44.25	44.86
4891	NYSE	ROG	Wed, Oct 26, 2011	42.08	43.40	41.70	43.05
4890	NYSE	ROG	Tue, Oct 25, 2011	43.39	43.39	41.04	41.19
4889	NYSE	ROG	Mon, Oct 24, 2011	41.38	44.59	41.38	43.62
4888	NYSE	ROG	Fri, Oct 21, 2011	41.17	41.77	40.64	41.27
4887	NYSE	ROG	Thu, Oct 20, 2011	41.01	41.09	39.51	40.65
4886	NYSE	ROG	Wed, Oct 19, 2011	41.15	41.68	40.71	41.00
4885	NYSE	ROG	Tue, Oct 18, 2011	40.85	41.64	40.25	41.36
4884	NYSE	ROG	Mon, Oct 17, 2011	41.80	42.05	40.54	40.80
4883	NYSE	ROG	Fri, Oct 14, 2011	41.82	42.86	41.62	42.03
4882	NYSE	ROG	Thu, Oct 13, 2011	41.18	41.81	40.96	41.57
4881	NYSE	ROG	Wed, Oct 12, 2011	41.30	42.25	41.08	41.57
4880	NYSE	ROG	Tue, Oct 11, 2011	41.60	41.81	40.47	40.94
4879	NYSE	ROG	Mon, Oct 10, 2011	41.36	41.73	40.69	41.65
4878	NYSE	ROG	Fri, Oct 7, 2011	41.73	41.73	39.87	40.33
4877	NYSE	ROG	Thu, Oct 6, 2011	40.25	41.57	40.04	41.48
4876	NYSE	ROG	Wed, Oct 5, 2011	40.24	40.51	39.29	40.28
4875	NYSE	ROG	Tue, Oct 4, 2011	36.94	40.34	36.39	40.13
4874	NYSE	ROG	Mon, Oct 3, 2011	38.73	39.43	36.77	37.05
4873	NYSE	ROG	Fri, Sep 30, 2011	39.72	40.19	39.10	39.13
4872	NYSE	ROG	Thu, Sep 29, 2011	41.61	41.98	38.39	40.55
4871	NYSE	ROG	Wed, Sep 28, 2011	43.64	43.64	40.66	40.70
4870	NYSE	ROG	Tue, Sep 27, 2011	44.30	45.01	43.13	43.67
4869	NYSE	ROG	Mon, Sep 26, 2011	43.27	43.35	42.12	42.87
4868	NYSE	ROG	Fri, Sep 23, 2011	42.76	43.74	41.91	42.82
4867	NYSE	ROG	Thu, Sep 22, 2011	42.83	43.94	42.24	42.84
4866	NYSE	ROG	Wed, Sep 21, 2011	46.67	47.24	44.50	44.52
4865	NYSE	ROG	Tue, Sep 20, 2011	47.74	48.43	46.79	46.86
4864	NYSE	ROG	Mon, Sep 19, 2011	47.88	48.33	46.83	47.64
4863	NYSE	ROG	Fri, Sep 16, 2011	49.63	50.38	48.75	49.16
4862	NYSE	ROG	Thu, Sep 15, 2011	48.31	49.50	47.51	49.30
4861	NYSE	ROG	Wed, Sep 14, 2011	48.11	48.69	47.07	48.12
4860	NYSE	ROG	Tue, Sep 13, 2011	46.34	47.84	45.54	47.45
4859	NYSE	ROG	Mon, Sep 12, 2011	45.62	47.21	44.63	46.26
4858	NYSE	ROG	Fri, Sep 9, 2011	47.55	48.39	45.91	46.57
4857	NYSE	ROG	Thu, Sep 8, 2011	48.24	49.23	47.88	48.60
4856	NYSE	ROG	Wed, Sep 7, 2011	47.46	48.74	47.23	48.61
4855	NYSE	ROG	Tue, Sep 6, 2011	46.00	46.84	45.44	46.74
4854	NYSE	ROG	Fri, Sep 2, 2011	48.36	48.72	47.31	47.50
4853	NYSE	ROG	Thu, Sep 1, 2011	49.97	51.19	49.07	49.67
4852	NYSE	ROG	Wed, Aug 31, 2011	50.52	50.91	49.13	49.87
4851	NYSE	ROG	Tue, Aug 30, 2011	48.90	50.68	48.21	50.27
4850	NYSE	ROG	Mon, Aug 29, 2011	47.13	50.07	47.13	49.20
4849	NYSE	ROG	Fri, Aug 26, 2011	45.37	46.78	44.34	46.63
4848	NYSE	ROG	Thu, Aug 25, 2011	47.19	47.44	45.47	45.75
4847	NYSE	ROG	Wed, Aug 24, 2011	45.92	47.16	45.88	46.77
4846	NYSE	ROG	Tue, Aug 23, 2011	43.76	45.92	43.76	45.82
4845	NYSE	ROG	Mon, Aug 22, 2011	44.24	44.44	42.94	43.61
4844	NYSE	ROG	Fri, Aug 19, 2011	43.42	45.34	43.00	43.15
4843	NYSE	ROG	Thu, Aug 18, 2011	45.13	45.80	43.78	44.30
4842	NYSE	ROG	Wed, Aug 17, 2011	47.78	49.27	47.28	47.60
4841	NYSE	ROG	Tue, Aug 16, 2011	47.74	47.96	46.97	47.46
4840	NYSE	ROG	Mon, Aug 15, 2011	46.88	48.53	46.82	48.50
4839	NYSE	ROG	Fri, Aug 12, 2011	47.19	47.62	45.69	46.55
4838	NYSE	ROG	Thu, Aug 11, 2011	45.12	47.93	44.18	46.78
4837	NYSE	ROG	Wed, Aug 10, 2011	47.52	47.52	44.63	44.84
4836	NYSE	ROG	Tue, Aug 9, 2011	46.19	48.63	44.17	48.39
4835	NYSE	ROG	Mon, Aug 8, 2011	48.38	48.76	45.29	45.29
4834	NYSE	ROG	Fri, Aug 5, 2011	49.80	50.61	48.25	48.70
4833	NYSE	ROG	Thu, Aug 4, 2011	51.41	51.95	48.90	49.00
4832	NYSE	ROG	Wed, Aug 3, 2011	50.73	52.44	50.43	51.90
4831	NYSE	ROG	Tue, Aug 2, 2011	47.84	51.00	47.53	50.89
4830	NYSE	ROG	Mon, Aug 1, 2011	49.30	49.30	47.70	48.02
4829	NYSE	ROG	Fri, Jul 29, 2011	48.98	49.08	47.94	48.48
4828	NYSE	ROG	Thu, Jul 28, 2011	49.05	49.56	48.66	48.98
4827	NYSE	ROG	Wed, Jul 27, 2011	48.92	49.22	48.54	49.00
4826	NYSE	ROG	Tue, Jul 26, 2011	49.19	49.35	48.91	49.28
4825	NYSE	ROG	Mon, Jul 25, 2011	48.62	49.44	48.55	49.16
4824	NYSE	ROG	Fri, Jul 22, 2011	48.90	49.36	48.26	49.27
4823	NYSE	ROG	Thu, Jul 21, 2011	48.68	49.15	48.13	48.88
4822	NYSE	ROG	Wed, Jul 20, 2011	48.37	48.60	47.66	48.50
4821	NYSE	ROG	Tue, Jul 19, 2011	47.48	48.36	47.01	48.33
4820	NYSE	ROG	Mon, Jul 18, 2011	47.60	47.66	46.83	47.05
4819	NYSE	ROG	Fri, Jul 15, 2011	47.39	47.85	47.39	47.77
4818	NYSE	ROG	Thu, Jul 14, 2011	47.45	47.84	47.10	47.24
4817	NYSE	ROG	Wed, Jul 13, 2011	47.18	47.93	47.10	47.48
4816	NYSE	ROG	Tue, Jul 12, 2011	47.35	47.64	46.74	46.90
4815	NYSE	ROG	Mon, Jul 11, 2011	47.31	47.79	46.92	47.49
4814	NYSE	ROG	Fri, Jul 8, 2011	47.44	48.32	47.29	48.06
4813	NYSE	ROG	Thu, Jul 7, 2011	48.37	48.99	48.04	48.20
4812	NYSE	ROG	Wed, Jul 6, 2011	47.68	47.90	47.31	47.75
4811	NYSE	ROG	Tue, Jul 5, 2011	46.15	48.01	46.15	47.75
4810	NYSE	ROG	Fri, Jul 1, 2011	46.38	46.55	45.93	46.11
4809	NYSE	ROG	Thu, Jun 30, 2011	46.11	46.33	45.80	46.20
4808	NYSE	ROG	Wed, Jun 29, 2011	45.97	46.06	45.56	45.83
4807	NYSE	ROG	Tue, Jun 28, 2011	45.33	45.79	45.20	45.70
4806	NYSE	ROG	Mon, Jun 27, 2011	45.06	45.76	44.80	45.03
4805	NYSE	ROG	Fri, Jun 24, 2011	45.73	45.77	44.81	45.00
4804	NYSE	ROG	Thu, Jun 23, 2011	44.51	45.93	44.21	45.63
4803	NYSE	ROG	Wed, Jun 22, 2011	45.67	45.94	45.25	45.27
4802	NYSE	ROG	Tue, Jun 21, 2011	45.30	46.08	45.05	45.92
4801	NYSE	ROG	Mon, Jun 20, 2011	44.63	45.16	44.61	45.04
4800	NYSE	ROG	Fri, Jun 17, 2011	45.11	45.21	44.72	45.01
4799	NYSE	ROG	Thu, Jun 16, 2011	43.92	44.87	43.82	44.70
4798	NYSE	ROG	Wed, Jun 15, 2011	43.64	44.03	43.45	43.83
4797	NYSE	ROG	Tue, Jun 14, 2011	43.02	44.90	43.02	44.24
4796	NYSE	ROG	Mon, Jun 13, 2011	43.18	43.43	42.57	42.59
4795	NYSE	ROG	Fri, Jun 10, 2011	43.70	43.70	42.56	43.09
4794	NYSE	ROG	Thu, Jun 9, 2011	44.00	44.75	43.51	43.97
4793	NYSE	ROG	Wed, Jun 8, 2011	44.51	44.62	43.77	43.94
4792	NYSE	ROG	Tue, Jun 7, 2011	44.87	45.20	44.61	44.68
4791	NYSE	ROG	Mon, Jun 6, 2011	45.01	45.13	44.48	44.53
4790	NYSE	ROG	Fri, Jun 3, 2011	45.04	45.34	44.95	45.14
4789	NYSE	ROG	Thu, Jun 2, 2011	45.00	46.00	44.70	45.69
4788	NYSE	ROG	Wed, Jun 1, 2011	46.87	46.97	44.79	44.88
4787	NYSE	ROG	Tue, May 31, 2011	46.73	46.97	46.28	46.93
4786	NYSE	ROG	Fri, May 27, 2011	46.08	47.10	45.90	46.25
4785	NYSE	ROG	Thu, May 26, 2011	45.49	46.18	45.00	45.98
4784	NYSE	ROG	Wed, May 25, 2011	45.00	45.62	44.75	45.53
4783	NYSE	ROG	Tue, May 24, 2011	45.63	45.74	44.87	45.00
4782	NYSE	ROG	Mon, May 23, 2011	45.61	45.70	45.33	45.34
4781	NYSE	ROG	Fri, May 20, 2011	46.70	46.70	46.30	46.43
4780	NYSE	ROG	Thu, May 19, 2011	47.73	47.73	46.85	47.01
4779	NYSE	ROG	Wed, May 18, 2011	46.12	47.75	45.91	47.49
4778	NYSE	ROG	Tue, May 17, 2011	46.41	46.41	45.44	45.85
4777	NYSE	ROG	Mon, May 16, 2011	47.08	47.60	46.69	46.77
4776	NYSE	ROG	Fri, May 13, 2011	47.88	47.98	47.40	47.54
4775	NYSE	ROG	Thu, May 12, 2011	46.69	47.98	46.64	47.89
4774	NYSE	ROG	Wed, May 11, 2011	46.79	46.96	46.50	46.79
4773	NYSE	ROG	Tue, May 10, 2011	46.22	47.18	46.19	47.08
4772	NYSE	ROG	Mon, May 9, 2011	46.15	46.37	45.68	46.22
4771	NYSE	ROG	Fri, May 6, 2011	47.64	47.64	46.31	46.43
4770	NYSE	ROG	Thu, May 5, 2011	46.32	48.00	46.15	46.91
4769	NYSE	ROG	Wed, May 4, 2011	46.70	47.44	46.51	46.79
4768	NYSE	ROG	Tue, May 3, 2011	42.91	47.18	42.91	46.80
4767	NYSE	ROG	Mon, May 2, 2011	41.59	42.69	41.43	42.37
4766	NYSE	ROG	Fri, Apr 29, 2011	41.31	41.81	41.00	41.52
4765	NYSE	ROG	Thu, Apr 28, 2011	41.70	41.77	40.97	41.36
4764	NYSE	ROG	Wed, Apr 27, 2011	42.10	42.15	41.63	41.89
4763	NYSE	ROG	Tue, Apr 26, 2011	41.61	42.73	41.38	42.18
4762	NYSE	ROG	Mon, Apr 25, 2011	41.41	41.64	41.17	41.39
4761	NYSE	ROG	Thu, Apr 21, 2011	41.30	41.67	40.89	41.66
4760	NYSE	ROG	Wed, Apr 20, 2011	41.05	41.74	40.82	41.30
4759	NYSE	ROG	Tue, Apr 19, 2011	40.96	41.11	39.96	40.42
4758	NYSE	ROG	Mon, Apr 18, 2011	41.01	41.01	40.27	40.74
4757	NYSE	ROG	Fri, Apr 15, 2011	41.25	41.96	40.75	41.77
4756	NYSE	ROG	Thu, Apr 14, 2011	40.12	41.36	40.02	41.29
4755	NYSE	ROG	Wed, Apr 13, 2011	41.59	41.76	40.04	40.57
4754	NYSE	ROG	Tue, Apr 12, 2011	43.11	43.11	42.12	42.34
4753	NYSE	ROG	Mon, Apr 11, 2011	43.74	44.35	42.78	43.33
4752	NYSE	ROG	Fri, Apr 8, 2011	44.72	44.72	43.50	43.77
4751	NYSE	ROG	Thu, Apr 7, 2011	45.06	45.15	44.21	44.44
4750	NYSE	ROG	Wed, Apr 6, 2011	44.80	45.26	44.71	45.03
4749	NYSE	ROG	Tue, Apr 5, 2011	44.85	44.96	44.54	44.73
4748	NYSE	ROG	Mon, Apr 4, 2011	44.85	45.10	44.38	44.76
4747	NYSE	ROG	Fri, Apr 1, 2011	45.38	45.79	44.68	44.84
4746	NYSE	ROG	Thu, Mar 31, 2011	44.50	45.12	44.38	45.06
4745	NYSE	ROG	Wed, Mar 30, 2011	45.30	45.30	44.44	44.48
4744	NYSE	ROG	Tue, Mar 29, 2011	44.38	45.05	44.15	44.97
4743	NYSE	ROG	Mon, Mar 28, 2011	45.16	45.21	44.34	44.44
4742	NYSE	ROG	Fri, Mar 25, 2011	45.70	45.77	44.85	44.98
4741	NYSE	ROG	Thu, Mar 24, 2011	45.38	45.78	44.51	45.44
4740	NYSE	ROG	Wed, Mar 23, 2011	44.39	45.45	43.88	45.09
4739	NYSE	ROG	Tue, Mar 22, 2011	45.70	45.70	44.56	44.56
4738	NYSE	ROG	Mon, Mar 21, 2011	44.53	45.98	44.38	45.70
4737	NYSE	ROG	Fri, Mar 18, 2011	43.91	44.32	43.62	44.04
4736	NYSE	ROG	Thu, Mar 17, 2011	44.15	44.15	43.49	43.50
4735	NYSE	ROG	Wed, Mar 16, 2011	45.16	45.16	43.43	43.49
4734	NYSE	ROG	Tue, Mar 15, 2011	44.52	45.57	43.86	45.24
4733	NYSE	ROG	Mon, Mar 14, 2011	45.46	46.02	44.94	45.94
4732	NYSE	ROG	Fri, Mar 11, 2011	45.07	46.43	45.03	45.90
4731	NYSE	ROG	Thu, Mar 10, 2011	44.55	46.14	44.30	45.33
4730	NYSE	ROG	Wed, Mar 9, 2011	45.20	45.43	44.59	45.30
4729	NYSE	ROG	Tue, Mar 8, 2011	44.40	45.80	43.80	45.29
4728	NYSE	ROG	Mon, Mar 7, 2011	46.24	46.49	43.86	44.44
4727	NYSE	ROG	Fri, Mar 4, 2011	46.87	47.03	45.21	46.17
4726	NYSE	ROG	Thu, Mar 3, 2011	46.40	47.50	46.16	46.78
4725	NYSE	ROG	Wed, Mar 2, 2011	45.48	46.50	44.97	45.86
4724	NYSE	ROG	Tue, Mar 1, 2011	47.17	47.31	45.29	45.62
4723	NYSE	ROG	Mon, Feb 28, 2011	47.61	47.99	46.47	47.16
4722	NYSE	ROG	Fri, Feb 25, 2011	45.86	47.35	45.46	47.28
4721	NYSE	ROG	Thu, Feb 24, 2011	45.63	46.22	44.79	45.54
4720	NYSE	ROG	Wed, Feb 23, 2011	46.24	46.48	45.44	45.53
4719	NYSE	ROG	Tue, Feb 22, 2011	46.45	47.38	46.11	46.33
4718	NYSE	ROG	Fri, Feb 18, 2011	44.40	47.84	44.40	46.90
4717	NYSE	ROG	Thu, Feb 17, 2011	42.37	43.28	42.04	43.08
4716	NYSE	ROG	Wed, Feb 16, 2011	43.44	43.69	42.25	42.35
4715	NYSE	ROG	Tue, Feb 15, 2011	44.27	44.91	43.24	43.36
4714	NYSE	ROG	Mon, Feb 14, 2011	45.16	45.61	43.96	44.40
4713	NYSE	ROG	Fri, Feb 11, 2011	44.79	45.57	44.79	45.10
4712	NYSE	ROG	Thu, Feb 10, 2011	44.31	45.22	44.25	45.16
4711	NYSE	ROG	Wed, Feb 9, 2011	44.84	45.11	44.00	44.62
4710	NYSE	ROG	Tue, Feb 8, 2011	44.90	45.37	44.60	45.17
4709	NYSE	ROG	Mon, Feb 7, 2011	44.29	45.31	44.04	44.86
4708	NYSE	ROG	Fri, Feb 4, 2011	44.34	44.48	43.79	44.31
4707	NYSE	ROG	Thu, Feb 3, 2011	44.58	44.60	43.61	44.47
4706	NYSE	ROG	Wed, Feb 2, 2011	43.91	44.78	43.91	44.51
4705	NYSE	ROG	Tue, Feb 1, 2011	43.07	44.27	42.90	44.13
4704	NYSE	ROG	Mon, Jan 31, 2011	42.57	42.98	41.74	42.78
4703	NYSE	ROG	Fri, Jan 28, 2011	42.86	42.86	41.80	42.31
4702	NYSE	ROG	Thu, Jan 27, 2011	43.14	43.28	42.18	42.88
4701	NYSE	ROG	Wed, Jan 26, 2011	42.10	44.00	41.99	43.14
4700	NYSE	ROG	Tue, Jan 25, 2011	40.77	42.05	40.57	42.01
4699	NYSE	ROG	Mon, Jan 24, 2011	40.34	41.16	40.19	41.04
4698	NYSE	ROG	Fri, Jan 21, 2011	41.09	41.09	40.34	40.43
4697	NYSE	ROG	Thu, Jan 20, 2011	41.07	41.37	40.23	40.56
4696	NYSE	ROG	Wed, Jan 19, 2011	42.10	42.31	41.08	41.49
4695	NYSE	ROG	Tue, Jan 18, 2011	41.72	42.38	41.59	42.24
4694	NYSE	ROG	Fri, Jan 14, 2011	41.90	42.34	41.42	42.05
4693	NYSE	ROG	Thu, Jan 13, 2011	41.60	41.89	41.27	41.89
4692	NYSE	ROG	Wed, Jan 12, 2011	41.36	42.22	41.13	41.56
4691	NYSE	ROG	Tue, Jan 11, 2011	41.31	41.45	40.73	40.88
4690	NYSE	ROG	Mon, Jan 10, 2011	41.17	41.35	40.28	41.15
4689	NYSE	ROG	Fri, Jan 7, 2011	40.78	41.30	40.22	41.17
4688	NYSE	ROG	Thu, Jan 6, 2011	40.81	41.46	40.47	40.63
4687	NYSE	ROG	Wed, Jan 5, 2011	40.01	41.00	39.95	40.84
4686	NYSE	ROG	Tue, Jan 4, 2011	40.09	40.37	38.91	39.98
4685	NYSE	ROG	Mon, Jan 3, 2011	39.41	40.88	39.41	40.00
4684	NYSE	ROG	Fri, Dec 31, 2010	38.16	38.33	38.04	38.25
4683	NYSE	ROG	Thu, Dec 30, 2010	38.15	38.37	38.10	38.21
4682	NYSE	ROG	Wed, Dec 29, 2010	38.12	38.40	37.89	38.26
4681	NYSE	ROG	Tue, Dec 28, 2010	37.89	38.25	37.75	37.93
4680	NYSE	ROG	Mon, Dec 27, 2010	37.37	37.89	37.35	37.88
4679	NYSE	ROG	Thu, Dec 23, 2010	37.34	37.63	37.34	37.45
4678	NYSE	ROG	Wed, Dec 22, 2010	37.25	37.55	37.18	37.35
4677	NYSE	ROG	Tue, Dec 21, 2010	36.16	37.08	36.11	37.05
4676	NYSE	ROG	Mon, Dec 20, 2010	36.36	36.50	35.78	35.88
4675	NYSE	ROG	Fri, Dec 17, 2010	36.67	36.67	35.80	36.27
4674	NYSE	ROG	Thu, Dec 16, 2010	35.91	36.96	35.71	36.67
4673	NYSE	ROG	Wed, Dec 15, 2010	35.45	36.39	35.26	35.78
4672	NYSE	ROG	Tue, Dec 14, 2010	35.31	35.58	34.93	35.44
4671	NYSE	ROG	Mon, Dec 13, 2010	35.69	35.83	35.01	35.05
4670	NYSE	ROG	Fri, Dec 10, 2010	35.10	35.72	34.64	35.54
4669	NYSE	ROG	Thu, Dec 9, 2010	35.49	35.49	34.84	35.09
4668	NYSE	ROG	Wed, Dec 8, 2010	35.21	35.46	35.01	35.12
4667	NYSE	ROG	Tue, Dec 7, 2010	35.00	35.63	34.64	35.08
4666	NYSE	ROG	Mon, Dec 6, 2010	34.73	34.85	34.08	34.72
4665	NYSE	ROG	Fri, Dec 3, 2010	34.29	34.98	34.23	34.84
4664	NYSE	ROG	Thu, Dec 2, 2010	34.26	34.71	34.07	34.56
4663	NYSE	ROG	Wed, Dec 1, 2010	33.78	34.87	33.70	34.26
4662	NYSE	ROG	Tue, Nov 30, 2010	33.02	33.42	32.63	32.99
4661	NYSE	ROG	Mon, Nov 29, 2010	33.21	33.57	32.62	33.49
4660	NYSE	ROG	Fri, Nov 26, 2010	33.35	33.58	33.27	33.51
4659	NYSE	ROG	Wed, Nov 24, 2010	32.28	33.50	32.28	33.45
4658	NYSE	ROG	Tue, Nov 23, 2010	31.75	32.45	31.72	32.28
4657	NYSE	ROG	Mon, Nov 22, 2010	32.13	32.59	31.90	32.29
4656	NYSE	ROG	Fri, Nov 19, 2010	32.32	32.50	32.00	32.29
4655	NYSE	ROG	Thu, Nov 18, 2010	31.51	32.80	31.51	32.31
4654	NYSE	ROG	Wed, Nov 17, 2010	31.11	31.41	30.75	31.03
4653	NYSE	ROG	Tue, Nov 16, 2010	31.45	31.47	30.68	31.10
4652	NYSE	ROG	Mon, Nov 15, 2010	30.97	31.89	30.40	31.66
4651	NYSE	ROG	Fri, Nov 12, 2010	31.72	32.15	30.74	30.89
4650	NYSE	ROG	Thu, Nov 11, 2010	32.01	32.35	31.79	32.01
4649	NYSE	ROG	Wed, Nov 10, 2010	31.70	32.56	31.51	32.48
4648	NYSE	ROG	Tue, Nov 9, 2010	32.46	32.50	31.44	31.59
4647	NYSE	ROG	Mon, Nov 8, 2010	32.99	33.36	32.09	32.46
4646	NYSE	ROG	Fri, Nov 5, 2010	32.77	33.17	32.23	32.98
4645	NYSE	ROG	Thu, Nov 4, 2010	32.07	32.83	31.75	32.65
4644	NYSE	ROG	Wed, Nov 3, 2010	31.43	31.84	30.93	31.73
4643	NYSE	ROG	Tue, Nov 2, 2010	32.28	32.28	30.95	31.49
4642	NYSE	ROG	Mon, Nov 1, 2010	35.86	36.17	33.80	34.22
4641	NYSE	ROG	Fri, Oct 29, 2010	34.80	35.75	34.74	35.60
4640	NYSE	ROG	Thu, Oct 28, 2010	35.49	35.74	34.62	34.90
4639	NYSE	ROG	Wed, Oct 27, 2010	34.70	35.28	34.38	35.15
4638	NYSE	ROG	Tue, Oct 26, 2010	35.03	35.31	34.69	34.96
4637	NYSE	ROG	Mon, Oct 25, 2010	35.05	35.73	35.04	35.37
4636	NYSE	ROG	Fri, Oct 22, 2010	34.84	34.87	34.40	34.84
4635	NYSE	ROG	Thu, Oct 21, 2010	34.93	35.34	33.79	34.70
4634	NYSE	ROG	Wed, Oct 20, 2010	34.44	35.25	34.24	34.77
4633	NYSE	ROG	Tue, Oct 19, 2010	34.19	34.71	33.44	34.16
4632	NYSE	ROG	Mon, Oct 18, 2010	33.61	34.69	33.51	34.69
4631	NYSE	ROG	Fri, Oct 15, 2010	33.61	33.77	32.97	33.58
4630	NYSE	ROG	Thu, Oct 14, 2010	32.54	33.16	32.30	33.10
4629	NYSE	ROG	Wed, Oct 13, 2010	32.07	32.86	31.91	32.49
4628	NYSE	ROG	Tue, Oct 12, 2010	31.76	32.06	31.38	31.95
4627	NYSE	ROG	Mon, Oct 11, 2010	31.88	32.11	31.60	31.82
4626	NYSE	ROG	Fri, Oct 8, 2010	32.04	32.25	31.77	32.00
4625	NYSE	ROG	Thu, Oct 7, 2010	32.17	32.66	31.90	31.93
4624	NYSE	ROG	Wed, Oct 6, 2010	32.60	32.73	31.20	31.83
4623	NYSE	ROG	Tue, Oct 5, 2010	31.83	33.00	31.83	32.65
4622	NYSE	ROG	Mon, Oct 4, 2010	31.29	31.57	31.04	31.34
4621	NYSE	ROG	Fri, Oct 1, 2010	31.93	31.94	30.75	31.30
4620	NYSE	ROG	Thu, Sep 30, 2010	32.32	32.62	31.11	31.48
4619	NYSE	ROG	Wed, Sep 29, 2010	31.63	32.30	31.36	32.05
4618	NYSE	ROG	Tue, Sep 28, 2010	31.34	31.86	30.67	31.85
4617	NYSE	ROG	Mon, Sep 27, 2010	31.67	31.91	30.49	31.32
4616	NYSE	ROG	Fri, Sep 24, 2010	30.28	31.67	30.20	31.67
4615	NYSE	ROG	Thu, Sep 23, 2010	29.73	30.52	29.46	29.74
4614	NYSE	ROG	Wed, Sep 22, 2010	30.58	30.96	29.78	30.07
4613	NYSE	ROG	Tue, Sep 21, 2010	31.52	31.73	30.57	30.63
4612	NYSE	ROG	Mon, Sep 20, 2010	30.00	31.78	29.81	31.63
4611	NYSE	ROG	Fri, Sep 17, 2010	29.97	30.29	29.18	29.83
4610	NYSE	ROG	Thu, Sep 16, 2010	29.72	29.94	29.16	29.60
4609	NYSE	ROG	Wed, Sep 15, 2010	29.18	29.87	28.89	29.72
4608	NYSE	ROG	Tue, Sep 14, 2010	29.24	29.60	28.70	29.29
4607	NYSE	ROG	Mon, Sep 13, 2010	28.50	29.45	28.21	29.29
4606	NYSE	ROG	Fri, Sep 10, 2010	29.00	29.24	27.71	28.13
4605	NYSE	ROG	Thu, Sep 9, 2010	28.95	29.06	28.52	28.96
4604	NYSE	ROG	Wed, Sep 8, 2010	28.26	28.66	27.98	28.45
4603	NYSE	ROG	Tue, Sep 7, 2010	28.61	28.61	27.84	28.15
4602	NYSE	ROG	Fri, Sep 3, 2010	28.48	28.82	27.89	28.60
4601	NYSE	ROG	Thu, Sep 2, 2010	28.03	28.20	27.44	28.13
4600	NYSE	ROG	Wed, Sep 1, 2010	27.20	28.18	27.03	28.18
4599	NYSE	ROG	Tue, Aug 31, 2010	26.82	27.33	26.35	26.80
4598	NYSE	ROG	Mon, Aug 30, 2010	27.49	27.92	26.90	26.92
4597	NYSE	ROG	Fri, Aug 27, 2010	27.17	27.79	26.47	27.66
4596	NYSE	ROG	Thu, Aug 26, 2010	27.60	27.65	26.63	26.83
4595	NYSE	ROG	Wed, Aug 25, 2010	26.88	27.57	26.27	27.46
4594	NYSE	ROG	Tue, Aug 24, 2010	27.28	27.79	27.00	27.12
4593	NYSE	ROG	Mon, Aug 23, 2010	28.41	28.41	27.62	27.74
4592	NYSE	ROG	Fri, Aug 20, 2010	27.95	28.48	27.50	28.19
4591	NYSE	ROG	Thu, Aug 19, 2010	29.31	29.44	27.70	28.13
4590	NYSE	ROG	Wed, Aug 18, 2010	29.58	29.65	28.63	29.46
4589	NYSE	ROG	Tue, Aug 17, 2010	29.08	30.09	28.68	29.53
4588	NYSE	ROG	Mon, Aug 16, 2010	27.99	28.89	27.41	28.64
4587	NYSE	ROG	Fri, Aug 13, 2010	28.69	28.79	28.22	28.25
4586	NYSE	ROG	Thu, Aug 12, 2010	28.65	29.25	28.34	28.83
4585	NYSE	ROG	Wed, Aug 11, 2010	29.65	30.05	29.08	29.38
4584	NYSE	ROG	Tue, Aug 10, 2010	30.80	30.84	29.89	30.53
4583	NYSE	ROG	Mon, Aug 9, 2010	31.76	31.76	31.16	31.39
4582	NYSE	ROG	Fri, Aug 6, 2010	31.19	31.58	30.08	31.48
4581	NYSE	ROG	Thu, Aug 5, 2010	32.14	32.47	31.56	31.65
4580	NYSE	ROG	Wed, Aug 4, 2010	31.65	32.38	31.40	32.34
4579	NYSE	ROG	Tue, Aug 3, 2010	32.04	32.34	30.28	31.43
4578	NYSE	ROG	Mon, Aug 2, 2010	31.34	32.32	31.10	31.61
4577	NYSE	ROG	Fri, Jul 30, 2010	30.45	31.46	29.93	30.95
4576	NYSE	ROG	Thu, Jul 29, 2010	30.75	31.48	29.81	31.03
4575	NYSE	ROG	Wed, Jul 28, 2010	31.07	31.32	30.33	30.58
4574	NYSE	ROG	Tue, Jul 27, 2010	31.39	31.77	30.93	31.11
4573	NYSE	ROG	Mon, Jul 26, 2010	30.35	31.08	30.25	31.00
4572	NYSE	ROG	Fri, Jul 23, 2010	29.66	30.86	29.38	30.14
4571	NYSE	ROG	Thu, Jul 22, 2010	28.88	30.12	28.88	29.82
4570	NYSE	ROG	Wed, Jul 21, 2010	29.41	29.70	28.17	28.41
4569	NYSE	ROG	Tue, Jul 20, 2010	27.56	29.29	27.43	29.09
4568	NYSE	ROG	Mon, Jul 19, 2010	27.96	28.49	26.93	28.03
4567	NYSE	ROG	Fri, Jul 16, 2010	29.50	29.50	27.70	27.93
4566	NYSE	ROG	Thu, Jul 15, 2010	29.10	29.87	28.61	29.70
4565	NYSE	ROG	Wed, Jul 14, 2010	29.39	29.76	28.98	29.10
4564	NYSE	ROG	Tue, Jul 13, 2010	28.86	29.98	28.86	29.58
4563	NYSE	ROG	Mon, Jul 12, 2010	28.92	29.25	28.07	28.36
4562	NYSE	ROG	Fri, Jul 9, 2010	28.58	29.03	28.39	28.95
4561	NYSE	ROG	Thu, Jul 8, 2010	28.07	28.59	27.72	28.56
4560	NYSE	ROG	Wed, Jul 7, 2010	26.90	27.92	26.70	27.82
4559	NYSE	ROG	Tue, Jul 6, 2010	27.64	27.90	26.67	26.84
4558	NYSE	ROG	Fri, Jul 2, 2010	27.82	27.82	26.78	26.89
4557	NYSE	ROG	Thu, Jul 1, 2010	27.81	28.05	26.81	27.63
4556	NYSE	ROG	Wed, Jun 30, 2010	27.56	28.40	27.12	27.77
4555	NYSE	ROG	Tue, Jun 29, 2010	28.39	28.39	27.14	27.55
4554	NYSE	ROG	Mon, Jun 28, 2010	29.32	30.05	28.95	29.02
4553	NYSE	ROG	Fri, Jun 25, 2010	28.48	29.43	28.19	29.37
4552	NYSE	ROG	Thu, Jun 24, 2010	28.52	28.88	28.20	28.33
4551	NYSE	ROG	Wed, Jun 23, 2010	28.60	29.20	28.42	28.84
4550	NYSE	ROG	Tue, Jun 22, 2010	29.26	29.93	28.56	28.61
4549	NYSE	ROG	Mon, Jun 21, 2010	29.87	29.97	28.98	29.19
4548	NYSE	ROG	Fri, Jun 18, 2010	29.45	29.81	29.19	29.35
4547	NYSE	ROG	Thu, Jun 17, 2010	29.17	29.58	28.61	29.23
4546	NYSE	ROG	Wed, Jun 16, 2010	28.89	29.54	28.89	29.03
4545	NYSE	ROG	Tue, Jun 15, 2010	28.93	29.41	28.65	29.29
4544	NYSE	ROG	Mon, Jun 14, 2010	29.11	29.80	28.67	28.80
4543	NYSE	ROG	Fri, Jun 11, 2010	28.00	29.23	28.00	28.92
4542	NYSE	ROG	Thu, Jun 10, 2010	27.51	28.57	27.51	28.49
4541	NYSE	ROG	Wed, Jun 9, 2010	27.27	28.00	26.75	27.06
4540	NYSE	ROG	Tue, Jun 8, 2010	27.14	27.34	26.49	27.04
4539	NYSE	ROG	Mon, Jun 7, 2010	28.01	28.55	26.98	27.08
4538	NYSE	ROG	Fri, Jun 4, 2010	29.00	29.41	27.53	27.80
4537	NYSE	ROG	Thu, Jun 3, 2010	30.31	30.50	29.78	30.10
4536	NYSE	ROG	Wed, Jun 2, 2010	29.19	30.55	28.98	30.48
4535	NYSE	ROG	Tue, Jun 1, 2010	29.85	31.29	28.78	28.80
4534	NYSE	ROG	Fri, May 28, 2010	29.21	29.26	28.25	28.56
4533	NYSE	ROG	Thu, May 27, 2010	28.94	29.49	28.43	29.38
4532	NYSE	ROG	Wed, May 26, 2010	27.81	29.05	27.52	28.14
4531	NYSE	ROG	Tue, May 25, 2010	27.31	27.76	26.61	27.65
4530	NYSE	ROG	Mon, May 24, 2010	28.51	28.70	27.90	28.00
4529	NYSE	ROG	Fri, May 21, 2010	27.72	28.73	27.26	28.59
4528	NYSE	ROG	Thu, May 20, 2010	28.95	29.16	28.19	28.30
4527	NYSE	ROG	Wed, May 19, 2010	30.60	30.71	29.63	29.84
4526	NYSE	ROG	Tue, May 18, 2010	31.80	31.95	30.56	30.74
4525	NYSE	ROG	Mon, May 17, 2010	32.03	32.36	30.33	31.34
4524	NYSE	ROG	Fri, May 14, 2010	31.92	31.92	30.56	31.69
4523	NYSE	ROG	Thu, May 13, 2010	31.59	32.31	31.59	32.12
4522	NYSE	ROG	Wed, May 12, 2010	30.81	32.07	30.81	31.80
4521	NYSE	ROG	Tue, May 11, 2010	30.34	31.12	30.34	30.80
4520	NYSE	ROG	Mon, May 10, 2010	31.00	31.21	29.77	30.78
4519	NYSE	ROG	Fri, May 7, 2010	30.81	30.85	29.10	29.34
4518	NYSE	ROG	Thu, May 6, 2010	32.17	32.53	28.12	31.05
4517	NYSE	ROG	Wed, May 5, 2010	31.53	32.43	30.24	32.39
4516	NYSE	ROG	Tue, May 4, 2010	33.95	33.95	31.33	31.58
4515	NYSE	ROG	Mon, May 3, 2010	33.83	34.68	33.58	34.66
4514	NYSE	ROG	Fri, Apr 30, 2010	35.19	35.19	33.45	33.47
4513	NYSE	ROG	Thu, Apr 29, 2010	34.33	35.10	34.00	35.08
4512	NYSE	ROG	Wed, Apr 28, 2010	33.78	34.39	33.38	34.17
4511	NYSE	ROG	Tue, Apr 27, 2010	33.92	34.77	33.40	33.63
4510	NYSE	ROG	Mon, Apr 26, 2010	34.13	34.39	33.90	34.07
4509	NYSE	ROG	Fri, Apr 23, 2010	34.09	34.31	33.75	34.29
4508	NYSE	ROG	Thu, Apr 22, 2010	33.68	34.37	32.98	34.17
4507	NYSE	ROG	Wed, Apr 21, 2010	34.20	34.36	33.53	34.10
4506	NYSE	ROG	Tue, Apr 20, 2010	33.71	34.34	33.71	34.19
4505	NYSE	ROG	Mon, Apr 19, 2010	33.44	33.75	33.07	33.63
4504	NYSE	ROG	Fri, Apr 16, 2010	33.60	33.90	33.24	33.71
4503	NYSE	ROG	Thu, Apr 15, 2010	33.55	33.70	33.47	33.63
4502	NYSE	ROG	Wed, Apr 14, 2010	33.32	33.57	33.21	33.49
4501	NYSE	ROG	Tue, Apr 13, 2010	33.06	33.26	32.63	33.00
4500	NYSE	ROG	Mon, Apr 12, 2010	33.12	33.27	32.74	32.99
4499	NYSE	ROG	Fri, Apr 9, 2010	32.82	33.11	32.37	33.01
4498	NYSE	ROG	Thu, Apr 8, 2010	32.79	33.15	32.36	32.73
4497	NYSE	ROG	Wed, Apr 7, 2010	32.31	32.97	32.08	32.73
4496	NYSE	ROG	Tue, Apr 6, 2010	32.76	33.49	32.08	32.15
4495	NYSE	ROG	Mon, Apr 5, 2010	29.45	30.37	29.45	30.34
4494	NYSE	ROG	Thu, Apr 1, 2010	29.14	29.55	28.79	29.25
4493	NYSE	ROG	Wed, Mar 31, 2010	28.74	30.52	28.74	29.01
4492	NYSE	ROG	Tue, Mar 30, 2010	28.96	29.09	28.71	28.95
4491	NYSE	ROG	Mon, Mar 29, 2010	28.71	29.04	28.63	28.96
4490	NYSE	ROG	Fri, Mar 26, 2010	28.66	29.34	28.42	28.71
4489	NYSE	ROG	Thu, Mar 25, 2010	29.13	29.86	28.54	28.63
4488	NYSE	ROG	Wed, Mar 24, 2010	29.44	29.44	27.72	28.97
4487	NYSE	ROG	Tue, Mar 23, 2010	29.05	29.50	28.74	29.39
4486	NYSE	ROG	Mon, Mar 22, 2010	28.54	29.36	28.34	29.13
4485	NYSE	ROG	Fri, Mar 19, 2010	28.93	29.25	28.27	28.82
4484	NYSE	ROG	Thu, Mar 18, 2010	29.68	29.82	28.68	28.80
4483	NYSE	ROG	Wed, Mar 17, 2010	29.70	30.24	29.58	29.80
4482	NYSE	ROG	Tue, Mar 16, 2010	30.23	30.27	29.10	29.60
4481	NYSE	ROG	Mon, Mar 15, 2010	29.29	30.22	29.00	30.00
4480	NYSE	ROG	Fri, Mar 12, 2010	29.30	29.70	28.98	29.36
4479	NYSE	ROG	Thu, Mar 11, 2010	29.39	29.68	28.50	29.26
4478	NYSE	ROG	Wed, Mar 10, 2010	28.85	29.71	28.85	29.50
4477	NYSE	ROG	Tue, Mar 9, 2010	28.41	28.80	28.07	28.71
4476	NYSE	ROG	Mon, Mar 8, 2010	28.24	28.50	28.11	28.44
4475	NYSE	ROG	Fri, Mar 5, 2010	27.65	28.38	27.32	28.33
4474	NYSE	ROG	Thu, Mar 4, 2010	27.43	27.66	27.22	27.57
4473	NYSE	ROG	Wed, Mar 3, 2010	27.99	28.50	26.95	27.43
4472	NYSE	ROG	Tue, Mar 2, 2010	27.75	28.50	27.58	27.88
4471	NYSE	ROG	Mon, Mar 1, 2010	27.65	28.12	27.31	27.75
4470	NYSE	ROG	Fri, Feb 26, 2010	27.74	27.74	27.33	27.45
4469	NYSE	ROG	Thu, Feb 25, 2010	26.87	27.71	26.71	27.68
4468	NYSE	ROG	Wed, Feb 24, 2010	26.99	27.82	26.92	27.20
4467	NYSE	ROG	Tue, Feb 23, 2010	27.23	27.60	26.86	26.96
4466	NYSE	ROG	Mon, Feb 22, 2010	26.92	27.34	26.86	27.20
4465	NYSE	ROG	Fri, Feb 19, 2010	26.77	27.77	26.46	26.90
4464	NYSE	ROG	Thu, Feb 18, 2010	25.05	25.63	25.05	25.59
4463	NYSE	ROG	Wed, Feb 17, 2010	25.12	25.23	24.96	25.14
4462	NYSE	ROG	Tue, Feb 16, 2010	25.03	25.46	24.34	24.89
4461	NYSE	ROG	Fri, Feb 12, 2010	24.08	24.94	23.96	24.86
4460	NYSE	ROG	Thu, Feb 11, 2010	24.04	24.53	23.90	24.42
4459	NYSE	ROG	Wed, Feb 10, 2010	24.27	24.40	23.84	24.20
4458	NYSE	ROG	Tue, Feb 9, 2010	24.20	24.67	23.90	24.43
4457	NYSE	ROG	Mon, Feb 8, 2010	24.16	24.24	23.62	23.79
4456	NYSE	ROG	Fri, Feb 5, 2010	23.92	24.23	23.57	24.20
4455	NYSE	ROG	Thu, Feb 4, 2010	23.84	24.01	23.60	23.79
4454	NYSE	ROG	Wed, Feb 3, 2010	24.19	24.41	23.73	23.99
4453	NYSE	ROG	Tue, Feb 2, 2010	24.28	24.28	23.90	24.23
4452	NYSE	ROG	Mon, Feb 1, 2010	24.07	24.38	23.80	24.19
4451	NYSE	ROG	Fri, Jan 29, 2010	24.93	25.20	23.84	23.94
4450	NYSE	ROG	Thu, Jan 28, 2010	25.73	25.73	24.85	24.90
4449	NYSE	ROG	Wed, Jan 27, 2010	25.37	25.91	25.30	25.74
4448	NYSE	ROG	Tue, Jan 26, 2010	25.74	26.22	25.36	25.55
4447	NYSE	ROG	Mon, Jan 25, 2010	26.00	26.32	25.73	25.92
4446	NYSE	ROG	Fri, Jan 22, 2010	25.97	26.45	25.62	25.72
4445	NYSE	ROG	Thu, Jan 21, 2010	26.43	26.47	25.95	26.10
4444	NYSE	ROG	Wed, Jan 20, 2010	26.37	26.56	25.84	26.52
4443	NYSE	ROG	Tue, Jan 19, 2010	26.04	26.73	26.04	26.57
4442	NYSE	ROG	Fri, Jan 15, 2010	26.56	26.67	25.76	26.06
4441	NYSE	ROG	Thu, Jan 14, 2010	26.21	26.57	26.12	26.43
4440	NYSE	ROG	Wed, Jan 13, 2010	26.18	26.25	25.74	26.18
4439	NYSE	ROG	Tue, Jan 12, 2010	26.33	26.33	25.35	25.79
4438	NYSE	ROG	Mon, Jan 11, 2010	26.39	26.69	25.76	26.48
4437	NYSE	ROG	Fri, Jan 8, 2010	28.76	29.24	25.40	26.31
4436	NYSE	ROG	Thu, Jan 7, 2010	29.11	29.52	28.97	29.34
4435	NYSE	ROG	Wed, Jan 6, 2010	30.79	30.79	29.00	29.05
4434	NYSE	ROG	Tue, Jan 5, 2010	31.30	31.60	30.73	30.74
4433	NYSE	ROG	Mon, Jan 4, 2010	30.81	32.07	30.72	31.45
4432	NYSE	ROG	Thu, Dec 31, 2009	30.90	31.31	30.28	30.31
4431	NYSE	ROG	Wed, Dec 30, 2009	30.06	30.98	29.88	30.93
4430	NYSE	ROG	Tue, Dec 29, 2009	30.30	30.51	30.02	30.12
4429	NYSE	ROG	Mon, Dec 28, 2009	30.82	30.82	30.02	30.30
4428	NYSE	ROG	Thu, Dec 24, 2009	30.68	30.98	30.32	30.78
4427	NYSE	ROG	Wed, Dec 23, 2009	29.64	30.76	29.41	30.64
4426	NYSE	ROG	Tue, Dec 22, 2009	29.16	29.72	29.14	29.45
4425	NYSE	ROG	Mon, Dec 21, 2009	28.91	29.61	28.91	29.15
4424	NYSE	ROG	Fri, Dec 18, 2009	29.00	29.31	27.86	28.82
4423	NYSE	ROG	Thu, Dec 17, 2009	29.50	29.64	28.34	28.66
4422	NYSE	ROG	Wed, Dec 16, 2009	29.27	29.69	28.84	29.64
4421	NYSE	ROG	Tue, Dec 15, 2009	29.46	30.00	28.98	29.06
4420	NYSE	ROG	Mon, Dec 14, 2009	29.38	29.70	29.15	29.46
4419	NYSE	ROG	Fri, Dec 11, 2009	29.07	29.62	28.88	29.21
4418	NYSE	ROG	Thu, Dec 10, 2009	29.16	29.73	28.41	28.98
4417	NYSE	ROG	Wed, Dec 9, 2009	29.41	29.47	28.64	29.04
4416	NYSE	ROG	Tue, Dec 8, 2009	29.14	29.57	28.71	29.39
4415	NYSE	ROG	Mon, Dec 7, 2009	28.99	29.51	28.58	29.40
4414	NYSE	ROG	Fri, Dec 4, 2009	28.58	29.67	28.10	28.94
4413	NYSE	ROG	Thu, Dec 3, 2009	28.58	29.14	27.76	27.85
4412	NYSE	ROG	Wed, Dec 2, 2009	28.09	29.45	28.09	28.40
4411	NYSE	ROG	Tue, Dec 1, 2009	28.50	28.50	27.56	28.12
4410	NYSE	ROG	Mon, Nov 30, 2009	27.54	28.22	26.89	28.16
4409	NYSE	ROG	Fri, Nov 27, 2009	27.67	28.18	27.59	27.67
4408	NYSE	ROG	Wed, Nov 25, 2009	29.03	29.19	28.77	28.78
4407	NYSE	ROG	Tue, Nov 24, 2009	29.24	29.31	28.66	28.92
4406	NYSE	ROG	Mon, Nov 23, 2009	28.91	29.99	28.91	29.53
4405	NYSE	ROG	Fri, Nov 20, 2009	28.46	29.25	28.18	28.55
4404	NYSE	ROG	Thu, Nov 19, 2009	29.25	29.25	28.08	28.69
4403	NYSE	ROG	Wed, Nov 18, 2009	29.94	29.99	28.76	29.62
4402	NYSE	ROG	Tue, Nov 17, 2009	29.56	30.13	28.72	29.70
4401	NYSE	ROG	Mon, Nov 16, 2009	28.74	29.89	28.50	29.63
4400	NYSE	ROG	Fri, Nov 13, 2009	28.75	28.80	27.78	28.54
4399	NYSE	ROG	Thu, Nov 12, 2009	29.56	30.12	28.49	28.62
4398	NYSE	ROG	Wed, Nov 11, 2009	29.70	30.47	29.16	29.69
4397	NYSE	ROG	Tue, Nov 10, 2009	29.88	30.30	29.25	29.50
4396	NYSE	ROG	Mon, Nov 9, 2009	29.19	30.00	29.16	29.98
4395	NYSE	ROG	Fri, Nov 6, 2009	28.59	29.33	28.05	28.82
4394	NYSE	ROG	Thu, Nov 5, 2009	28.85	29.49	28.48	28.88
4393	NYSE	ROG	Wed, Nov 4, 2009	29.11	29.95	28.40	28.51
4392	NYSE	ROG	Tue, Nov 3, 2009	27.11	28.97	26.40	28.84
4391	NYSE	ROG	Mon, Nov 2, 2009	26.11	26.57	25.07	26.20
4390	NYSE	ROG	Fri, Oct 30, 2009	26.96	27.02	25.53	25.95
4389	NYSE	ROG	Thu, Oct 29, 2009	26.79	27.46	26.62	27.22
4388	NYSE	ROG	Wed, Oct 28, 2009	27.58	27.76	26.38	26.55
4387	NYSE	ROG	Tue, Oct 27, 2009	27.72	28.33	27.32	27.49
4386	NYSE	ROG	Mon, Oct 26, 2009	28.10	28.79	27.28	27.70
4385	NYSE	ROG	Fri, Oct 23, 2009	28.57	29.20	27.54	28.03
4384	NYSE	ROG	Thu, Oct 22, 2009	27.89	28.65	27.38	28.51
4383	NYSE	ROG	Wed, Oct 21, 2009	28.19	29.44	27.79	27.92
4382	NYSE	ROG	Tue, Oct 20, 2009	29.10	29.10	27.82	28.19
4381	NYSE	ROG	Mon, Oct 19, 2009	29.03	29.67	28.45	29.13
4380	NYSE	ROG	Fri, Oct 16, 2009	29.32	29.32	27.70	29.00
4379	NYSE	ROG	Thu, Oct 15, 2009	29.67	29.89	29.20	29.57
4378	NYSE	ROG	Wed, Oct 14, 2009	29.76	30.02	29.62	29.83
4377	NYSE	ROG	Tue, Oct 13, 2009	29.78	30.37	28.92	29.43
4376	NYSE	ROG	Mon, Oct 12, 2009	28.95	29.98	28.95	29.77
4375	NYSE	ROG	Fri, Oct 9, 2009	28.34	29.14	28.32	29.00
4374	NYSE	ROG	Thu, Oct 8, 2009	28.52	28.67	28.25	28.33
4373	NYSE	ROG	Wed, Oct 7, 2009	28.33	28.75	28.12	28.37
4372	NYSE	ROG	Tue, Oct 6, 2009	28.05	29.00	28.01	28.38
4371	NYSE	ROG	Mon, Oct 5, 2009	28.18	28.24	27.66	27.93
4370	NYSE	ROG	Fri, Oct 2, 2009	28.69	28.89	28.04	28.11
4369	NYSE	ROG	Thu, Oct 1, 2009	29.90	30.12	28.91	28.95
4368	NYSE	ROG	Wed, Sep 30, 2009	30.02	30.55	29.35	29.97
4367	NYSE	ROG	Tue, Sep 29, 2009	30.60	30.60	30.00	30.02
4366	NYSE	ROG	Mon, Sep 28, 2009	30.42	31.18	30.13	30.48
4365	NYSE	ROG	Fri, Sep 25, 2009	28.69	30.38	28.69	30.28
4364	NYSE	ROG	Thu, Sep 24, 2009	30.50	30.72	30.01	30.25
4363	NYSE	ROG	Wed, Sep 23, 2009	30.80	30.91	30.23	30.36
4362	NYSE	ROG	Tue, Sep 22, 2009	30.34	31.10	29.98	30.77
4361	NYSE	ROG	Mon, Sep 21, 2009	29.95	30.69	29.91	30.31
4360	NYSE	ROG	Fri, Sep 18, 2009	30.77	31.23	30.34	30.42
4359	NYSE	ROG	Thu, Sep 17, 2009	30.14	31.44	30.14	30.56
4358	NYSE	ROG	Wed, Sep 16, 2009	28.89	30.68	28.44	30.28
4357	NYSE	ROG	Tue, Sep 15, 2009	27.24	27.24	26.52	27.01
4356	NYSE	ROG	Mon, Sep 14, 2009	26.62	27.39	26.59	27.27
4355	NYSE	ROG	Fri, Sep 11, 2009	26.76	27.69	26.54	26.76
4354	NYSE	ROG	Thu, Sep 10, 2009	26.85	27.31	26.36	26.80
4353	NYSE	ROG	Wed, Sep 9, 2009	25.70	27.14	25.60	26.96
4352	NYSE	ROG	Tue, Sep 8, 2009	25.43	25.89	24.94	25.79
4351	NYSE	ROG	Fri, Sep 4, 2009	24.87	25.27	24.31	25.12
4350	NYSE	ROG	Thu, Sep 3, 2009	25.11	25.36	24.11	24.86
4349	NYSE	ROG	Wed, Sep 2, 2009	24.22	25.74	24.22	25.28
4348	NYSE	ROG	Tue, Sep 1, 2009	26.28	26.33	24.12	24.28
4347	NYSE	ROG	Mon, Aug 31, 2009	26.38	26.62	25.28	26.10
4346	NYSE	ROG	Fri, Aug 28, 2009	27.11	27.25	26.29	26.57
4345	NYSE	ROG	Thu, Aug 27, 2009	27.42	27.56	26.57	26.93
4344	NYSE	ROG	Wed, Aug 26, 2009	27.55	27.69	27.14	27.50
4343	NYSE	ROG	Tue, Aug 25, 2009	27.31	27.85	26.90	27.50
4342	NYSE	ROG	Mon, Aug 24, 2009	27.47	27.80	26.77	27.21
4341	NYSE	ROG	Fri, Aug 21, 2009	26.58	27.38	26.52	27.31
4340	NYSE	ROG	Thu, Aug 20, 2009	25.76	26.25	25.34	26.23
4339	NYSE	ROG	Wed, Aug 19, 2009	25.16	26.20	25.10	25.75
4338	NYSE	ROG	Tue, Aug 18, 2009	24.98	25.67	24.68	25.53
4337	NYSE	ROG	Mon, Aug 17, 2009	24.89	25.01	24.65	24.75
4336	NYSE	ROG	Fri, Aug 14, 2009	25.76	25.76	24.69	25.30
4335	NYSE	ROG	Thu, Aug 13, 2009	26.00	26.00	24.99	25.72
4334	NYSE	ROG	Wed, Aug 12, 2009	25.11	26.20	25.03	25.91
4333	NYSE	ROG	Tue, Aug 11, 2009	25.05	25.52	24.82	25.02
4332	NYSE	ROG	Mon, Aug 10, 2009	25.00	26.00	24.94	25.12
4331	NYSE	ROG	Fri, Aug 7, 2009	24.59	26.00	24.59	25.20
4330	NYSE	ROG	Thu, Aug 6, 2009	24.97	25.14	23.87	24.16
4329	NYSE	ROG	Wed, Aug 5, 2009	24.73	25.19	24.23	24.92
4328	NYSE	ROG	Tue, Aug 4, 2009	25.34	25.34	24.24	24.75
4327	NYSE	ROG	Mon, Aug 3, 2009	25.35	25.53	24.73	25.13
4326	NYSE	ROG	Fri, Jul 31, 2009	25.22	25.22	24.40	24.95
4325	NYSE	ROG	Thu, Jul 30, 2009	25.46	25.89	25.11	25.26
4324	NYSE	ROG	Wed, Jul 29, 2009	24.83	25.57	24.55	25.15
4323	NYSE	ROG	Tue, Jul 28, 2009	22.98	25.32	22.98	25.15
4322	NYSE	ROG	Mon, Jul 27, 2009	22.97	23.50	22.48	22.82
4321	NYSE	ROG	Fri, Jul 24, 2009	21.00	23.04	20.95	23.01
4320	NYSE	ROG	Thu, Jul 23, 2009	20.10	21.18	19.97	21.13
4319	NYSE	ROG	Wed, Jul 22, 2009	19.66	20.33	18.64	20.21
4318	NYSE	ROG	Tue, Jul 21, 2009	20.69	20.69	20.00	20.10
4317	NYSE	ROG	Mon, Jul 20, 2009	20.80	20.90	20.41	20.51
4316	NYSE	ROG	Fri, Jul 17, 2009	21.62	21.64	20.40	20.73
4315	NYSE	ROG	Thu, Jul 16, 2009	22.15	22.40	21.60	22.27
4314	NYSE	ROG	Wed, Jul 15, 2009	21.23	22.52	20.93	22.26
4313	NYSE	ROG	Tue, Jul 14, 2009	20.93	21.07	20.50	20.86
4312	NYSE	ROG	Mon, Jul 13, 2009	20.22	21.06	19.89	20.98
4311	NYSE	ROG	Fri, Jul 10, 2009	19.87	20.43	19.87	20.32
4310	NYSE	ROG	Thu, Jul 9, 2009	20.28	20.44	19.97	20.20
4309	NYSE	ROG	Wed, Jul 8, 2009	20.21	20.51	19.59	20.01
4308	NYSE	ROG	Tue, Jul 7, 2009	20.46	20.59	20.05	20.17
4307	NYSE	ROG	Mon, Jul 6, 2009	20.47	20.49	19.96	20.39
4306	NYSE	ROG	Thu, Jul 2, 2009	21.10	21.24	20.50	20.50
4305	NYSE	ROG	Wed, Jul 1, 2009	20.43	21.64	20.43	21.56
4304	NYSE	ROG	Tue, Jun 30, 2009	19.49	20.29	19.40	20.23
4303	NYSE	ROG	Mon, Jun 29, 2009	18.65	19.80	18.41	19.33
4302	NYSE	ROG	Fri, Jun 26, 2009	19.17	19.17	18.62	18.62
4301	NYSE	ROG	Thu, Jun 25, 2009	19.31	19.41	18.80	19.25
4300	NYSE	ROG	Wed, Jun 24, 2009	19.05	20.00	18.80	19.38
4299	NYSE	ROG	Tue, Jun 23, 2009	19.08	19.29	18.27	18.75
4298	NYSE	ROG	Mon, Jun 22, 2009	19.32	19.50	18.96	18.98
4297	NYSE	ROG	Fri, Jun 19, 2009	19.57	19.63	19.19	19.42
4296	NYSE	ROG	Thu, Jun 18, 2009	19.25	19.32	18.89	19.20
4295	NYSE	ROG	Wed, Jun 17, 2009	19.76	19.90	19.31	19.37
4294	NYSE	ROG	Tue, Jun 16, 2009	20.49	20.75	19.56	19.81
4293	NYSE	ROG	Mon, Jun 15, 2009	20.96	20.96	20.28	20.61
4292	NYSE	ROG	Fri, Jun 12, 2009	20.96	21.68	20.29	21.24
4291	NYSE	ROG	Thu, Jun 11, 2009	21.24	21.98	21.15	21.24
4290	NYSE	ROG	Wed, Jun 10, 2009	21.79	22.18	20.66	21.06
4289	NYSE	ROG	Tue, Jun 9, 2009	21.81	22.22	21.55	21.65
4288	NYSE	ROG	Mon, Jun 8, 2009	22.33	22.49	21.28	21.53
4287	NYSE	ROG	Fri, Jun 5, 2009	22.54	23.03	21.22	22.58
4286	NYSE	ROG	Thu, Jun 4, 2009	19.18	22.84	19.16	22.37
4285	NYSE	ROG	Wed, Jun 3, 2009	18.34	18.60	17.92	18.59
4284	NYSE	ROG	Tue, Jun 2, 2009	18.01	18.55	17.85	18.46
4283	NYSE	ROG	Mon, Jun 1, 2009	17.46	18.10	17.30	18.06
4282	NYSE	ROG	Fri, May 29, 2009	17.00	17.31	16.66	17.06
4281	NYSE	ROG	Thu, May 28, 2009	17.38	17.49	16.72	17.01
4280	NYSE	ROG	Wed, May 27, 2009	17.58	17.78	17.26	17.27
4279	NYSE	ROG	Tue, May 26, 2009	17.27	17.94	17.04	17.66
4278	NYSE	ROG	Fri, May 22, 2009	18.34	18.34	17.27	17.41
4277	NYSE	ROG	Thu, May 21, 2009	18.26	18.45	17.64	18.27
4276	NYSE	ROG	Wed, May 20, 2009	19.33	19.64	18.43	18.58
4275	NYSE	ROG	Tue, May 19, 2009	19.46	19.80	18.84	19.22
4274	NYSE	ROG	Mon, May 18, 2009	19.12	19.63	18.80	19.38
4273	NYSE	ROG	Fri, May 15, 2009	18.74	19.17	18.26	18.90
4272	NYSE	ROG	Thu, May 14, 2009	18.84	19.68	18.36	18.76
4271	NYSE	ROG	Wed, May 13, 2009	20.50	20.51	18.70	18.84
4270	NYSE	ROG	Tue, May 12, 2009	21.41	21.81	20.05	20.90
4269	NYSE	ROG	Mon, May 11, 2009	21.67	21.67	21.01	21.32
4268	NYSE	ROG	Fri, May 8, 2009	21.90	22.46	21.10	21.75
4267	NYSE	ROG	Thu, May 7, 2009	22.32	22.32	20.92	21.43
4266	NYSE	ROG	Wed, May 6, 2009	22.86	23.27	21.78	22.02
4265	NYSE	ROG	Tue, May 5, 2009	25.03	25.64	22.62	22.82
4264	NYSE	ROG	Mon, May 4, 2009	25.62	25.91	25.26	25.90
4263	NYSE	ROG	Fri, May 1, 2009	25.45	25.60	24.60	25.24
4262	NYSE	ROG	Thu, Apr 30, 2009	25.88	26.60	25.29	25.45
4261	NYSE	ROG	Wed, Apr 29, 2009	23.96	25.98	23.96	25.61
4260	NYSE	ROG	Tue, Apr 28, 2009	22.91	24.62	22.90	23.94
4259	NYSE	ROG	Mon, Apr 27, 2009	23.72	23.88	22.60	23.10
4258	NYSE	ROG	Fri, Apr 24, 2009	24.24	24.77	23.61	24.20
4257	NYSE	ROG	Thu, Apr 23, 2009	24.01	24.41	23.17	24.00
4256	NYSE	ROG	Wed, Apr 22, 2009	24.40	25.76	23.79	23.99
4255	NYSE	ROG	Tue, Apr 21, 2009	21.79	24.99	21.79	24.90
4254	NYSE	ROG	Mon, Apr 20, 2009	23.45	23.47	21.51	21.83
4253	NYSE	ROG	Fri, Apr 17, 2009	23.17	24.75	22.70	23.96
4252	NYSE	ROG	Thu, Apr 16, 2009	21.95	23.30	21.41	23.09
4251	NYSE	ROG	Wed, Apr 15, 2009	20.91	22.27	20.89	21.78
4250	NYSE	ROG	Tue, Apr 14, 2009	21.05	21.49	19.26	21.06
4249	NYSE	ROG	Mon, Apr 13, 2009	21.51	21.60	20.47	21.48
4248	NYSE	ROG	Thu, Apr 9, 2009	20.46	21.94	20.21	21.88
4247	NYSE	ROG	Wed, Apr 8, 2009	19.73	20.09	19.37	20.00
4246	NYSE	ROG	Tue, Apr 7, 2009	20.09	20.72	19.43	19.62
4245	NYSE	ROG	Mon, Apr 6, 2009	21.43	21.67	20.00	20.48
4244	NYSE	ROG	Fri, Apr 3, 2009	21.27	21.69	20.78	21.69
4243	NYSE	ROG	Thu, Apr 2, 2009	19.77	21.66	19.69	21.29
4242	NYSE	ROG	Wed, Apr 1, 2009	18.58	19.61	18.20	19.31
4241	NYSE	ROG	Tue, Mar 31, 2009	18.98	19.32	17.75	18.88
4240	NYSE	ROG	Mon, Mar 30, 2009	19.55	19.55	18.16	18.67
4239	NYSE	ROG	Fri, Mar 27, 2009	20.20	20.85	19.55	19.70
4238	NYSE	ROG	Thu, Mar 26, 2009	19.64	20.62	19.26	20.56
4237	NYSE	ROG	Wed, Mar 25, 2009	18.66	20.18	18.43	19.64
4236	NYSE	ROG	Tue, Mar 24, 2009	19.73	19.97	18.45	18.56
4235	NYSE	ROG	Mon, Mar 23, 2009	18.41	20.05	17.96	20.05
4234	NYSE	ROG	Fri, Mar 20, 2009	18.84	19.02	17.57	17.63
4233	NYSE	ROG	Thu, Mar 19, 2009	19.02	19.26	18.28	18.69
4232	NYSE	ROG	Wed, Mar 18, 2009	18.08	19.34	17.65	18.88
4231	NYSE	ROG	Tue, Mar 17, 2009	16.69	18.12	16.42	18.12
4230	NYSE	ROG	Mon, Mar 16, 2009	16.78	17.30	16.60	16.76
4229	NYSE	ROG	Fri, Mar 13, 2009	16.80	16.99	16.37	16.68
4228	NYSE	ROG	Thu, Mar 12, 2009	15.52	17.05	15.36	16.94
4227	NYSE	ROG	Wed, Mar 11, 2009	15.36	15.99	15.07	15.61
4226	NYSE	ROG	Tue, Mar 10, 2009	15.21	15.49	14.85	15.29
4225	NYSE	ROG	Mon, Mar 9, 2009	15.93	15.93	14.60	14.73
4224	NYSE	ROG	Fri, Mar 6, 2009	15.77	16.21	15.15	16.04
4223	NYSE	ROG	Thu, Mar 5, 2009	16.23	16.72	15.51	15.61
4222	NYSE	ROG	Wed, Mar 4, 2009	16.82	17.34	16.17	16.62
4221	NYSE	ROG	Tue, Mar 3, 2009	17.62	17.82	16.50	16.53
4220	NYSE	ROG	Mon, Mar 2, 2009	17.88	18.19	17.13	17.24
4219	NYSE	ROG	Fri, Feb 27, 2009	19.05	19.18	17.78	18.25
4218	NYSE	ROG	Thu, Feb 26, 2009	19.21	20.01	18.83	19.53
4217	NYSE	ROG	Wed, Feb 25, 2009	19.59	19.82	18.45	18.96
4216	NYSE	ROG	Tue, Feb 24, 2009	19.91	20.15	19.34	19.74
4215	NYSE	ROG	Mon, Feb 23, 2009	21.60	21.60	19.35	19.64
4214	NYSE	ROG	Fri, Feb 20, 2009	19.98	21.78	19.98	21.12
4213	NYSE	ROG	Thu, Feb 19, 2009	21.75	21.75	20.15	20.43
4212	NYSE	ROG	Wed, Feb 18, 2009	22.63	23.07	21.38	21.52
4211	NYSE	ROG	Tue, Feb 17, 2009	22.69	23.21	21.93	22.49
4210	NYSE	ROG	Fri, Feb 13, 2009	24.25	24.71	23.58	23.78
4209	NYSE	ROG	Thu, Feb 12, 2009	23.87	24.26	23.14	24.15
4208	NYSE	ROG	Wed, Feb 11, 2009	23.62	24.26	23.35	23.86
4207	NYSE	ROG	Tue, Feb 10, 2009	23.62	24.10	23.19	23.44
4206	NYSE	ROG	Mon, Feb 9, 2009	23.93	24.31	23.25	23.67
4205	NYSE	ROG	Fri, Feb 6, 2009	23.81	24.46	23.81	24.04
4204	NYSE	ROG	Thu, Feb 5, 2009	24.05	24.51	23.52	23.82
4203	NYSE	ROG	Wed, Feb 4, 2009	25.41	26.43	24.26	24.31
4202	NYSE	ROG	Tue, Feb 3, 2009	25.44	26.10	24.67	25.50
4201	NYSE	ROG	Mon, Feb 2, 2009	24.32	25.65	24.20	25.28
4200	NYSE	ROG	Fri, Jan 30, 2009	25.09	25.30	24.32	24.50
4199	NYSE	ROG	Thu, Jan 29, 2009	25.16	25.43	24.37	24.82
4198	NYSE	ROG	Wed, Jan 28, 2009	24.64	25.96	24.55	25.63
4197	NYSE	ROG	Tue, Jan 27, 2009	23.16	24.47	23.16	24.26
4196	NYSE	ROG	Mon, Jan 26, 2009	23.19	24.35	22.85	23.14
4195	NYSE	ROG	Fri, Jan 23, 2009	22.36	23.99	22.18	23.25
4194	NYSE	ROG	Thu, Jan 22, 2009	22.60	23.58	22.52	22.86
4193	NYSE	ROG	Wed, Jan 21, 2009	21.56	23.19	21.45	22.94
4192	NYSE	ROG	Tue, Jan 20, 2009	22.22	22.37	21.19	21.29
4191	NYSE	ROG	Fri, Jan 16, 2009	22.79	22.79	21.29	22.50
4190	NYSE	ROG	Thu, Jan 15, 2009	21.90	22.54	21.30	22.40
4189	NYSE	ROG	Wed, Jan 14, 2009	22.02	22.25	21.53	21.87
4188	NYSE	ROG	Tue, Jan 13, 2009	22.57	23.58	21.79	22.23
4187	NYSE	ROG	Mon, Jan 12, 2009	23.71	23.71	22.45	22.71
4186	NYSE	ROG	Fri, Jan 9, 2009	25.42	25.42	23.04	23.21
4185	NYSE	ROG	Thu, Jan 8, 2009	26.04	26.12	24.91	25.35
4184	NYSE	ROG	Wed, Jan 7, 2009	27.82	27.82	25.68	26.27
4183	NYSE	ROG	Tue, Jan 6, 2009	27.61	28.36	27.61	28.09
4182	NYSE	ROG	Mon, Jan 5, 2009	28.37	28.37	26.75	27.86
4181	NYSE	ROG	Fri, Jan 2, 2009	27.80	28.50	27.33	28.26
4180	NYSE	ROG	Wed, Dec 31, 2008	27.40	28.13	26.66	27.77
4179	NYSE	ROG	Tue, Dec 30, 2008	25.59	27.18	25.59	27.18
4178	NYSE	ROG	Mon, Dec 29, 2008	26.27	26.49	25.00	25.35
4177	NYSE	ROG	Fri, Dec 26, 2008	24.44	26.32	24.44	26.24
4176	NYSE	ROG	Wed, Dec 24, 2008	24.66	25.22	24.02	24.37
4175	NYSE	ROG	Tue, Dec 23, 2008	27.02	27.23	24.64	24.70
4174	NYSE	ROG	Mon, Dec 22, 2008	28.45	28.45	25.76	27.00
4173	NYSE	ROG	Fri, Dec 19, 2008	28.50	29.51	28.04	28.35
4172	NYSE	ROG	Thu, Dec 18, 2008	28.50	29.64	27.60	28.17
4171	NYSE	ROG	Wed, Dec 17, 2008	28.38	30.07	28.24	28.83
4170	NYSE	ROG	Tue, Dec 16, 2008	28.20	29.50	27.76	29.30
4169	NYSE	ROG	Mon, Dec 15, 2008	29.67	30.33	26.88	27.83
4168	NYSE	ROG	Fri, Dec 12, 2008	27.63	29.58	26.48	29.47
4167	NYSE	ROG	Thu, Dec 11, 2008	29.86	30.52	27.40	28.14
4166	NYSE	ROG	Wed, Dec 10, 2008	29.19	30.66	29.03	30.01
4165	NYSE	ROG	Tue, Dec 9, 2008	29.13	30.70	28.57	28.80
4164	NYSE	ROG	Mon, Dec 8, 2008	28.76	29.89	28.02	29.52
4163	NYSE	ROG	Fri, Dec 5, 2008	26.10	28.22	24.60	28.17
4162	NYSE	ROG	Thu, Dec 4, 2008	27.62	28.55	25.20	26.25
4161	NYSE	ROG	Wed, Dec 3, 2008	25.47	28.47	25.47	28.31
4160	NYSE	ROG	Tue, Dec 2, 2008	23.77	26.44	23.50	26.35
4159	NYSE	ROG	Mon, Dec 1, 2008	27.39	27.45	23.27	23.37
4158	NYSE	ROG	Fri, Nov 28, 2008	27.82	28.24	27.14	28.20
4157	NYSE	ROG	Wed, Nov 26, 2008	24.98	28.14	24.53	28.09
4156	NYSE	ROG	Tue, Nov 25, 2008	25.68	25.70	24.51	25.68
4155	NYSE	ROG	Mon, Nov 24, 2008	24.58	26.00	24.11	25.48
4154	NYSE	ROG	Fri, Nov 21, 2008	23.78	24.44	21.03	24.37
4153	NYSE	ROG	Thu, Nov 20, 2008	24.96	26.11	23.22	23.40
4152	NYSE	ROG	Wed, Nov 19, 2008	27.67	28.43	24.98	25.16
4151	NYSE	ROG	Tue, Nov 18, 2008	27.95	28.66	26.70	27.76
4150	NYSE	ROG	Mon, Nov 17, 2008	27.21	28.39	26.28	27.84
4149	NYSE	ROG	Fri, Nov 14, 2008	28.81	29.19	27.04	27.05
4148	NYSE	ROG	Thu, Nov 13, 2008	27.11	29.26	25.11	29.23
4147	NYSE	ROG	Wed, Nov 12, 2008	29.00	29.05	26.99	27.01
4146	NYSE	ROG	Tue, Nov 11, 2008	30.00	30.50	29.16	29.38
4145	NYSE	ROG	Mon, Nov 10, 2008	31.81	31.86	29.78	30.33
4144	NYSE	ROG	Fri, Nov 7, 2008	30.85	31.81	29.99	31.17
4143	NYSE	ROG	Thu, Nov 6, 2008	30.46	31.34	30.04	30.54
4142	NYSE	ROG	Wed, Nov 5, 2008	30.40	31.33	30.40	30.53
4141	NYSE	ROG	Tue, Nov 4, 2008	30.52	31.13	30.31	30.84
4140	NYSE	ROG	Mon, Nov 3, 2008	30.01	31.38	29.97	30.21
4139	NYSE	ROG	Fri, Oct 31, 2008	29.52	30.63	28.92	30.10
4138	NYSE	ROG	Thu, Oct 30, 2008	27.11	29.58	26.64	29.52
4137	NYSE	ROG	Wed, Oct 29, 2008	26.10	27.67	25.52	26.46
4136	NYSE	ROG	Tue, Oct 28, 2008	25.32	26.29	23.95	26.16
4135	NYSE	ROG	Mon, Oct 27, 2008	26.02	26.90	24.55	24.56
4134	NYSE	ROG	Fri, Oct 24, 2008	25.73	26.80	25.60	26.20
4133	NYSE	ROG	Thu, Oct 23, 2008	28.50	28.53	25.34	27.28
4132	NYSE	ROG	Wed, Oct 22, 2008	29.74	30.21	27.70	28.33
4131	NYSE	ROG	Tue, Oct 21, 2008	30.87	31.70	30.27	30.40
4130	NYSE	ROG	Mon, Oct 20, 2008	30.48	31.57	30.13	31.25
4129	NYSE	ROG	Fri, Oct 17, 2008	30.38	32.07	29.22	30.27
4128	NYSE	ROG	Thu, Oct 16, 2008	29.34	31.57	27.48	31.46
4127	NYSE	ROG	Wed, Oct 15, 2008	32.54	32.54	29.10	29.10
4126	NYSE	ROG	Tue, Oct 14, 2008	34.50	34.50	31.20	32.33
4125	NYSE	ROG	Mon, Oct 13, 2008	31.99	33.84	31.27	33.84
4124	NYSE	ROG	Fri, Oct 10, 2008	27.43	31.03	26.72	30.64
4123	NYSE	ROG	Thu, Oct 9, 2008	31.49	31.95	28.65	28.69
4122	NYSE	ROG	Wed, Oct 8, 2008	31.22	32.67	30.62	31.01
4121	NYSE	ROG	Tue, Oct 7, 2008	34.54	35.06	31.65	32.03
4120	NYSE	ROG	Mon, Oct 6, 2008	33.72	34.27	32.02	33.97
4119	NYSE	ROG	Fri, Oct 3, 2008	35.26	36.67	34.12	34.12
4118	NYSE	ROG	Thu, Oct 2, 2008	36.63	36.63	35.05	35.25
4117	NYSE	ROG	Wed, Oct 1, 2008	36.82	37.53	36.51	36.88
4116	NYSE	ROG	Tue, Sep 30, 2008	37.42	37.78	36.59	36.98
4115	NYSE	ROG	Mon, Sep 29, 2008	37.08	38.10	36.40	37.09
4114	NYSE	ROG	Fri, Sep 26, 2008	37.74	38.82	37.45	37.99
4113	NYSE	ROG	Thu, Sep 25, 2008	38.17	39.25	37.68	38.46
4112	NYSE	ROG	Wed, Sep 24, 2008	39.57	39.63	37.95	37.95
4111	NYSE	ROG	Tue, Sep 23, 2008	39.68	40.35	39.35	39.44
4110	NYSE	ROG	Mon, Sep 22, 2008	41.70	41.82	39.48	39.58
4109	NYSE	ROG	Fri, Sep 19, 2008	41.26	42.99	40.80	41.90
4108	NYSE	ROG	Thu, Sep 18, 2008	37.59	39.44	36.25	38.93
4107	NYSE	ROG	Wed, Sep 17, 2008	37.53	38.30	36.74	37.10
4106	NYSE	ROG	Tue, Sep 16, 2008	37.00	38.33	36.63	38.05
4105	NYSE	ROG	Mon, Sep 15, 2008	37.82	38.98	37.17	37.30
4104	NYSE	ROG	Fri, Sep 12, 2008	37.69	38.77	37.56	38.57
4103	NYSE	ROG	Thu, Sep 11, 2008	37.17	38.18	37.17	37.79
4102	NYSE	ROG	Wed, Sep 10, 2008	36.91	37.86	36.63	37.46
4101	NYSE	ROG	Tue, Sep 9, 2008	38.21	38.95	36.65	36.65
4100	NYSE	ROG	Mon, Sep 8, 2008	39.16	39.26	37.65	38.21
4099	NYSE	ROG	Fri, Sep 5, 2008	38.10	38.34	37.49	38.25
4098	NYSE	ROG	Thu, Sep 4, 2008	39.12	39.29	38.06	38.27
4097	NYSE	ROG	Wed, Sep 3, 2008	39.04	39.93	38.93	39.42
4096	NYSE	ROG	Tue, Sep 2, 2008	40.97	41.04	38.59	38.95
4095	NYSE	ROG	Fri, Aug 29, 2008	40.74	41.02	39.71	40.01
4094	NYSE	ROG	Thu, Aug 28, 2008	40.71	41.13	40.58	40.84
4093	NYSE	ROG	Wed, Aug 27, 2008	40.46	41.36	40.12	40.49
4092	NYSE	ROG	Tue, Aug 26, 2008	40.68	41.13	40.09	40.46
4091	NYSE	ROG	Mon, Aug 25, 2008	42.35	42.35	40.31	40.54
4090	NYSE	ROG	Fri, Aug 22, 2008	41.88	42.65	41.61	42.41
4089	NYSE	ROG	Thu, Aug 21, 2008	42.48	42.53	41.27	41.61
4088	NYSE	ROG	Wed, Aug 20, 2008	42.56	43.65	42.22	42.90
4087	NYSE	ROG	Tue, Aug 19, 2008	42.82	43.07	42.14	42.60
4086	NYSE	ROG	Mon, Aug 18, 2008	43.14	43.78	42.21	42.96
4085	NYSE	ROG	Fri, Aug 15, 2008	44.28	44.50	42.09	43.00
4084	NYSE	ROG	Thu, Aug 14, 2008	43.47	44.18	42.66	44.02
4083	NYSE	ROG	Wed, Aug 13, 2008	43.56	44.22	42.88	43.80
4082	NYSE	ROG	Tue, Aug 12, 2008	43.50	43.78	42.52	43.61
4081	NYSE	ROG	Mon, Aug 11, 2008	42.65	44.34	42.04	43.59
4080	NYSE	ROG	Fri, Aug 8, 2008	40.87	42.87	40.25	42.74
4079	NYSE	ROG	Thu, Aug 7, 2008	41.44	41.80	40.59	40.87
4078	NYSE	ROG	Wed, Aug 6, 2008	41.77	41.94	41.29	41.75
4077	NYSE	ROG	Tue, Aug 5, 2008	41.83	42.17	41.09	41.80
4076	NYSE	ROG	Mon, Aug 4, 2008	41.25	41.49	40.16	40.93
4075	NYSE	ROG	Fri, Aug 1, 2008	41.46	42.12	40.82	41.76
4074	NYSE	ROG	Thu, Jul 31, 2008	40.25	41.99	39.86	41.31
4073	NYSE	ROG	Wed, Jul 30, 2008	43.79	44.35	40.94	41.06
4072	NYSE	ROG	Tue, Jul 29, 2008	42.75	44.05	42.72	43.65
4071	NYSE	ROG	Mon, Jul 28, 2008	43.13	43.13	42.29	42.56
4070	NYSE	ROG	Fri, Jul 25, 2008	43.06	43.70	42.62	43.41
4069	NYSE	ROG	Thu, Jul 24, 2008	42.42	43.17	41.94	42.57
4068	NYSE	ROG	Wed, Jul 23, 2008	42.07	42.33	41.04	42.15
4067	NYSE	ROG	Tue, Jul 22, 2008	40.11	42.31	39.90	42.24
4066	NYSE	ROG	Mon, Jul 21, 2008	40.29	40.69	39.83	40.48
4065	NYSE	ROG	Fri, Jul 18, 2008	39.40	40.88	37.53	40.21
4064	NYSE	ROG	Thu, Jul 17, 2008	39.00	39.40	38.10	39.40
4063	NYSE	ROG	Wed, Jul 16, 2008	37.58	39.12	36.87	39.10
4062	NYSE	ROG	Tue, Jul 15, 2008	36.87	38.42	36.14	37.57
4061	NYSE	ROG	Mon, Jul 14, 2008	38.29	38.38	36.90	37.22
4060	NYSE	ROG	Fri, Jul 11, 2008	36.82	38.03	36.28	38.00
4059	NYSE	ROG	Thu, Jul 10, 2008	36.24	37.30	36.24	37.09
4058	NYSE	ROG	Wed, Jul 9, 2008	38.04	38.34	36.55	36.67
4057	NYSE	ROG	Tue, Jul 8, 2008	35.98	37.86	35.86	37.79
4056	NYSE	ROG	Mon, Jul 7, 2008	36.72	36.81	35.66	36.06
4055	NYSE	ROG	Thu, Jul 3, 2008	36.64	36.72	35.53	36.58
4054	NYSE	ROG	Wed, Jul 2, 2008	38.16	38.30	36.22	36.39
4053	NYSE	ROG	Tue, Jul 1, 2008	37.26	38.43	37.13	38.33
4052	NYSE	ROG	Mon, Jun 30, 2008	38.76	38.76	37.59	37.59
4051	NYSE	ROG	Fri, Jun 27, 2008	39.06	39.11	37.77	38.31
4050	NYSE	ROG	Thu, Jun 26, 2008	39.75	39.75	38.38	38.88
4049	NYSE	ROG	Wed, Jun 25, 2008	39.32	40.41	39.10	40.23
4048	NYSE	ROG	Tue, Jun 24, 2008	40.19	40.36	39.24	39.27
4047	NYSE	ROG	Mon, Jun 23, 2008	41.18	41.47	40.35	40.43
4046	NYSE	ROG	Fri, Jun 20, 2008	41.48	41.65	40.13	40.91
4045	NYSE	ROG	Thu, Jun 19, 2008	40.98	42.27	40.48	41.80
4044	NYSE	ROG	Wed, Jun 18, 2008	39.75	40.93	39.08	40.86
4043	NYSE	ROG	Tue, Jun 17, 2008	40.66	40.66	39.57	39.69
4042	NYSE	ROG	Mon, Jun 16, 2008	39.14	40.67	39.14	40.45
4041	NYSE	ROG	Fri, Jun 13, 2008	38.31	39.13	37.84	39.10
4040	NYSE	ROG	Thu, Jun 12, 2008	37.67	38.72	37.67	37.86
4039	NYSE	ROG	Wed, Jun 11, 2008	37.90	38.34	37.58	37.62
4038	NYSE	ROG	Tue, Jun 10, 2008	38.36	38.58	37.82	38.03
4037	NYSE	ROG	Mon, Jun 9, 2008	38.83	39.38	38.34	38.72
4036	NYSE	ROG	Fri, Jun 6, 2008	40.00	40.18	38.49	38.62
4035	NYSE	ROG	Thu, Jun 5, 2008	39.22	40.42	39.22	40.23
4034	NYSE	ROG	Wed, Jun 4, 2008	38.60	39.53	38.17	39.28
4033	NYSE	ROG	Tue, Jun 3, 2008	39.03	39.53	38.34	38.68
4032	NYSE	ROG	Mon, Jun 2, 2008	39.15	39.23	38.13	39.06
4031	NYSE	ROG	Fri, May 30, 2008	39.55	39.65	38.59	39.19
4030	NYSE	ROG	Thu, May 29, 2008	39.00	40.09	38.86	39.80
4029	NYSE	ROG	Wed, May 28, 2008	39.00	39.23	38.55	39.00
4028	NYSE	ROG	Tue, May 27, 2008	37.78	39.35	37.78	39.00
4027	NYSE	ROG	Fri, May 23, 2008	38.20	38.40	37.22	37.82
4026	NYSE	ROG	Thu, May 22, 2008	37.90	39.11	37.90	38.49
4025	NYSE	ROG	Wed, May 21, 2008	37.85	38.49	37.42	37.93
4024	NYSE	ROG	Tue, May 20, 2008	37.09	37.89	36.54	37.68
4023	NYSE	ROG	Mon, May 19, 2008	36.41	38.31	36.00	37.23
4022	NYSE	ROG	Fri, May 16, 2008	35.43	36.50	34.67	36.50
4021	NYSE	ROG	Thu, May 15, 2008	35.21	35.58	34.86	35.39
4020	NYSE	ROG	Wed, May 14, 2008	35.34	35.71	35.18	35.38
4019	NYSE	ROG	Tue, May 13, 2008	35.54	35.66	35.00	35.35
4018	NYSE	ROG	Mon, May 12, 2008	34.70	35.50	34.70	35.42
4017	NYSE	ROG	Fri, May 9, 2008	34.49	34.96	34.00	34.60
4016	NYSE	ROG	Thu, May 8, 2008	34.14	34.91	33.67	34.74
4015	NYSE	ROG	Wed, May 7, 2008	34.23	35.23	33.86	34.07
4014	NYSE	ROG	Tue, May 6, 2008	33.81	34.88	33.62	34.20
4013	NYSE	ROG	Mon, May 5, 2008	32.59	34.69	32.59	33.96
4012	NYSE	ROG	Fri, May 2, 2008	33.03	33.68	32.38	32.46
4011	NYSE	ROG	Thu, May 1, 2008	33.50	33.95	32.57	33.01
4010	NYSE	ROG	Wed, Apr 30, 2008	31.90	34.24	31.16	34.24
4009	NYSE	ROG	Tue, Apr 29, 2008	32.00	32.24	31.06	31.84
4008	NYSE	ROG	Mon, Apr 28, 2008	31.73	32.42	30.91	31.90
4007	NYSE	ROG	Fri, Apr 25, 2008	31.91	32.46	31.15	31.71
4006	NYSE	ROG	Thu, Apr 24, 2008	31.73	32.18	30.94	31.78
4005	NYSE	ROG	Wed, Apr 23, 2008	31.48	32.14	31.15	31.74
4004	NYSE	ROG	Tue, Apr 22, 2008	32.57	32.57	30.79	31.34
4003	NYSE	ROG	Mon, Apr 21, 2008	32.51	33.02	32.10	32.70
4002	NYSE	ROG	Fri, Apr 18, 2008	32.08	32.76	31.93	32.71
4001	NYSE	ROG	Thu, Apr 17, 2008	32.16	32.43	31.48	31.67
4000	NYSE	ROG	Wed, Apr 16, 2008	32.70	32.74	32.13	32.27
3999	NYSE	ROG	Tue, Apr 15, 2008	33.13	33.21	32.11	32.31
3998	NYSE	ROG	Mon, Apr 14, 2008	32.55	33.62	32.44	33.04
3997	NYSE	ROG	Fri, Apr 11, 2008	33.41	34.02	32.68	32.68
3996	NYSE	ROG	Thu, Apr 10, 2008	33.58	34.44	33.45	33.81
3995	NYSE	ROG	Wed, Apr 9, 2008	34.15	34.43	33.59	33.62
3994	NYSE	ROG	Tue, Apr 8, 2008	33.65	34.43	33.61	34.06
3993	NYSE	ROG	Mon, Apr 7, 2008	34.82	34.82	33.84	33.93
3992	NYSE	ROG	Fri, Apr 4, 2008	34.66	35.11	34.32	34.65
3991	NYSE	ROG	Thu, Apr 3, 2008	34.78	35.00	34.57	34.79
3990	NYSE	ROG	Wed, Apr 2, 2008	35.15	35.94	34.59	35.03
3989	NYSE	ROG	Tue, Apr 1, 2008	33.87	35.07	33.65	35.00
3988	NYSE	ROG	Mon, Mar 31, 2008	32.63	34.31	32.20	33.41
3987	NYSE	ROG	Fri, Mar 28, 2008	32.97	33.55	32.24	32.36
3986	NYSE	ROG	Thu, Mar 27, 2008	33.15	33.66	32.50	32.86
3985	NYSE	ROG	Wed, Mar 26, 2008	33.10	33.21	32.43	33.02
3984	NYSE	ROG	Tue, Mar 25, 2008	32.97	33.54	32.97	33.30
3983	NYSE	ROG	Mon, Mar 24, 2008	32.80	33.10	32.49	32.92
3982	NYSE	ROG	Thu, Mar 20, 2008	33.65	33.65	32.08	32.74
3981	NYSE	ROG	Wed, Mar 19, 2008	34.28	35.19	33.04	33.27
3980	NYSE	ROG	Tue, Mar 18, 2008	33.84	35.00	33.06	34.15
3979	NYSE	ROG	Mon, Mar 17, 2008	32.00	34.07	31.72	33.21
3978	NYSE	ROG	Fri, Mar 14, 2008	34.11	34.25	32.83	32.97
3977	NYSE	ROG	Thu, Mar 13, 2008	33.41	34.15	33.11	33.89
3976	NYSE	ROG	Wed, Mar 12, 2008	34.66	35.03	33.81	33.81
3975	NYSE	ROG	Tue, Mar 11, 2008	34.33	35.09	33.85	34.54
3974	NYSE	ROG	Mon, Mar 10, 2008	33.24	34.06	32.83	33.32
3973	NYSE	ROG	Fri, Mar 7, 2008	32.90	33.70	32.88	33.19
3972	NYSE	ROG	Thu, Mar 6, 2008	32.73	33.73	32.73	33.38
3971	NYSE	ROG	Wed, Mar 5, 2008	32.01	33.39	32.01	32.94
3970	NYSE	ROG	Tue, Mar 4, 2008	30.85	32.25	30.79	32.10
3969	NYSE	ROG	Mon, Mar 3, 2008	31.48	32.07	31.21	32.03
3968	NYSE	ROG	Fri, Feb 29, 2008	32.26	32.31	31.43	31.68
3967	NYSE	ROG	Thu, Feb 28, 2008	32.33	33.12	32.33	32.83
3966	NYSE	ROG	Wed, Feb 27, 2008	31.34	32.53	31.29	32.53
3965	NYSE	ROG	Tue, Feb 26, 2008	30.49	31.80	30.43	31.64
3964	NYSE	ROG	Mon, Feb 25, 2008	30.01	31.12	29.51	30.63
3963	NYSE	ROG	Fri, Feb 22, 2008	31.26	31.34	29.14	30.06
3962	NYSE	ROG	Thu, Feb 21, 2008	39.99	40.00	31.62	31.82
3961	NYSE	ROG	Wed, Feb 20, 2008	31.77	32.25	31.34	31.97
3960	NYSE	ROG	Tue, Feb 19, 2008	32.41	32.43	31.44	31.72
3959	NYSE	ROG	Fri, Feb 15, 2008	31.07	31.81	31.01	31.69
3958	NYSE	ROG	Thu, Feb 14, 2008	32.40	32.67	30.98	31.31
3957	NYSE	ROG	Wed, Feb 13, 2008	32.32	32.51	32.00	32.26
3956	NYSE	ROG	Tue, Feb 12, 2008	32.07	32.54	31.66	31.94
3955	NYSE	ROG	Mon, Feb 11, 2008	32.05	32.60	31.54	31.97
3954	NYSE	ROG	Fri, Feb 8, 2008	32.18	32.59	31.80	32.08
3953	NYSE	ROG	Thu, Feb 7, 2008	31.37	32.80	31.30	32.19
3952	NYSE	ROG	Wed, Feb 6, 2008	32.19	32.31	31.13	31.49
3951	NYSE	ROG	Tue, Feb 5, 2008	31.79	32.68	31.67	31.89
3950	NYSE	ROG	Mon, Feb 4, 2008	32.07	33.00	31.71	32.51
3949	NYSE	ROG	Fri, Feb 1, 2008	31.46	32.25	30.92	32.07
3948	NYSE	ROG	Thu, Jan 31, 2008	30.85	31.69	30.62	31.30
3947	NYSE	ROG	Wed, Jan 30, 2008	32.48	32.99	31.40	31.56
3946	NYSE	ROG	Tue, Jan 29, 2008	33.09	33.39	32.43	32.78
3945	NYSE	ROG	Mon, Jan 28, 2008	33.30	33.30	32.22	32.82
3944	NYSE	ROG	Fri, Jan 25, 2008	34.03	34.35	33.00	33.38
3943	NYSE	ROG	Thu, Jan 24, 2008	33.46	33.80	32.57	33.36
3942	NYSE	ROG	Wed, Jan 23, 2008	31.50	33.56	30.72	33.44
3941	NYSE	ROG	Tue, Jan 22, 2008	33.83	36.39	32.93	32.93
3940	NYSE	ROG	Fri, Jan 18, 2008	37.24	37.84	35.21	35.24
3939	NYSE	ROG	Thu, Jan 17, 2008	39.36	39.38	37.19	37.29
3938	NYSE	ROG	Wed, Jan 16, 2008	38.28	40.31	38.04	39.26
3937	NYSE	ROG	Tue, Jan 15, 2008	39.80	39.80	37.25	38.31
3936	NYSE	ROG	Mon, Jan 14, 2008	39.09	40.89	39.05	40.48
3935	NYSE	ROG	Fri, Jan 11, 2008	40.63	40.63	38.74	38.77
3934	NYSE	ROG	Thu, Jan 10, 2008	39.52	41.43	39.42	40.98
3933	NYSE	ROG	Wed, Jan 9, 2008	39.94	40.95	38.74	40.00
3932	NYSE	ROG	Tue, Jan 8, 2008	42.81	43.24	39.83	40.04
3931	NYSE	ROG	Mon, Jan 7, 2008	40.95	43.31	40.50	42.51
3930	NYSE	ROG	Fri, Jan 4, 2008	43.69	43.75	40.35	40.59
3929	NYSE	ROG	Thu, Jan 3, 2008	42.90	45.59	42.90	44.03
3928	NYSE	ROG	Wed, Jan 2, 2008	43.43	43.88	42.11	43.21
3927	NYSE	ROG	Mon, Dec 31, 2007	44.99	44.99	43.05	43.37
3926	NYSE	ROG	Fri, Dec 28, 2007	45.87	47.16	44.91	45.14
3925	NYSE	ROG	Thu, Dec 27, 2007	46.65	47.44	45.45	45.47
3924	NYSE	ROG	Wed, Dec 26, 2007	46.43	47.37	45.84	46.66
3923	NYSE	ROG	Mon, Dec 24, 2007	45.00	46.84	44.80	46.48
3922	NYSE	ROG	Fri, Dec 21, 2007	45.73	46.36	43.52	44.85
3921	NYSE	ROG	Thu, Dec 20, 2007	44.05	44.95	43.03	44.74
3920	NYSE	ROG	Wed, Dec 19, 2007	44.19	44.65	43.32	43.70
3919	NYSE	ROG	Tue, Dec 18, 2007	43.70	44.49	42.77	44.18
3918	NYSE	ROG	Mon, Dec 17, 2007	43.54	44.50	43.18	43.18
3917	NYSE	ROG	Fri, Dec 14, 2007	45.15	45.18	43.53	43.73
3916	NYSE	ROG	Thu, Dec 13, 2007	44.80	45.77	44.57	45.70
3915	NYSE	ROG	Wed, Dec 12, 2007	45.23	46.79	44.52	45.37
3914	NYSE	ROG	Tue, Dec 11, 2007	46.52	47.07	43.96	44.10
3913	NYSE	ROG	Mon, Dec 10, 2007	46.33	47.25	46.07	46.33
3912	NYSE	ROG	Fri, Dec 7, 2007	47.26	47.26	45.45	46.31
3911	NYSE	ROG	Thu, Dec 6, 2007	44.74	47.28	44.15	47.26
3910	NYSE	ROG	Wed, Dec 5, 2007	44.17	45.13	43.89	44.74
3909	NYSE	ROG	Tue, Dec 4, 2007	43.05	43.65	42.81	43.37
3908	NYSE	ROG	Mon, Dec 3, 2007	44.09	44.20	42.71	43.54
3907	NYSE	ROG	Fri, Nov 30, 2007	44.30	45.30	43.89	44.06
3906	NYSE	ROG	Thu, Nov 29, 2007	44.70	45.78	43.86	43.95
3905	NYSE	ROG	Wed, Nov 28, 2007	42.85	45.02	42.85	44.71
3904	NYSE	ROG	Tue, Nov 27, 2007	41.00	43.25	41.00	42.85
3903	NYSE	ROG	Mon, Nov 26, 2007	41.97	43.37	40.81	40.87
3902	NYSE	ROG	Fri, Nov 23, 2007	41.11	43.10	40.95	42.46
3901	NYSE	ROG	Wed, Nov 21, 2007	41.25	41.82	40.63	40.93
3900	NYSE	ROG	Tue, Nov 20, 2007	41.57	42.59	40.20	41.39
3899	NYSE	ROG	Mon, Nov 19, 2007	43.12	43.33	41.53	41.73
3898	NYSE	ROG	Fri, Nov 16, 2007	44.69	44.69	42.55	43.61
3897	NYSE	ROG	Thu, Nov 15, 2007	44.42	45.55	43.65	44.69
3896	NYSE	ROG	Wed, Nov 14, 2007	45.83	45.83	44.05	44.72
3895	NYSE	ROG	Tue, Nov 13, 2007	45.62	46.25	44.94	45.75
3894	NYSE	ROG	Mon, Nov 12, 2007	44.23	46.35	44.13	45.30
3893	NYSE	ROG	Fri, Nov 9, 2007	43.90	45.22	43.67	44.37
3892	NYSE	ROG	Thu, Nov 8, 2007	44.91	45.67	43.33	44.34
3891	NYSE	ROG	Wed, Nov 7, 2007	45.45	45.65	44.46	44.55
3890	NYSE	ROG	Tue, Nov 6, 2007	44.81	46.54	44.53	46.14
3889	NYSE	ROG	Mon, Nov 5, 2007	43.90	46.10	43.82	45.29
3888	NYSE	ROG	Fri, Nov 2, 2007	46.10	46.10	41.50	43.92
3887	NYSE	ROG	Thu, Nov 1, 2007	48.50	48.98	47.06	47.90
3886	NYSE	ROG	Wed, Oct 31, 2007	49.24	49.84	48.35	49.03
3885	NYSE	ROG	Tue, Oct 30, 2007	48.45	50.00	48.44	49.24
3884	NYSE	ROG	Mon, Oct 29, 2007	49.20	49.48	48.11	48.50
3883	NYSE	ROG	Fri, Oct 26, 2007	48.90	49.43	47.85	49.00
3882	NYSE	ROG	Thu, Oct 25, 2007	48.90	48.94	47.62	48.44
3881	NYSE	ROG	Wed, Oct 24, 2007	48.05	48.98	47.21	48.70
3880	NYSE	ROG	Tue, Oct 23, 2007	48.87	48.89	48.27	48.59
3879	NYSE	ROG	Mon, Oct 22, 2007	48.17	48.79	47.88	48.39
3878	NYSE	ROG	Fri, Oct 19, 2007	48.68	48.85	47.37	48.07
3877	NYSE	ROG	Thu, Oct 18, 2007	48.20	48.93	46.88	48.78
3876	NYSE	ROG	Wed, Oct 17, 2007	48.50	49.00	48.00	48.37
3875	NYSE	ROG	Tue, Oct 16, 2007	47.10	48.91	47.10	47.94
3874	NYSE	ROG	Mon, Oct 15, 2007	47.18	47.72	45.77	47.07
3873	NYSE	ROG	Fri, Oct 12, 2007	44.92	47.92	44.90	46.96
3872	NYSE	ROG	Thu, Oct 11, 2007	42.18	42.66	41.77	42.29
3871	NYSE	ROG	Wed, Oct 10, 2007	41.82	42.25	41.73	42.00
3870	NYSE	ROG	Tue, Oct 9, 2007	41.91	42.66	41.78	41.99
3869	NYSE	ROG	Mon, Oct 8, 2007	41.75	42.08	41.70	41.87
3868	NYSE	ROG	Fri, Oct 5, 2007	41.95	42.09	41.51	41.94
3867	NYSE	ROG	Thu, Oct 4, 2007	41.70	43.10	41.50	41.94
3866	NYSE	ROG	Wed, Oct 3, 2007	41.20	41.69	41.11	41.64
3865	NYSE	ROG	Tue, Oct 2, 2007	41.17	41.72	41.17	41.37
3864	NYSE	ROG	Mon, Oct 1, 2007	41.17	41.95	40.86	41.05
3863	NYSE	ROG	Fri, Sep 28, 2007	41.28	41.98	41.00	41.19
3862	NYSE	ROG	Thu, Sep 27, 2007	40.90	41.60	40.79	40.91
3861	NYSE	ROG	Wed, Sep 26, 2007	41.11	42.00	40.73	40.93
3860	NYSE	ROG	Tue, Sep 25, 2007	40.16	41.13	39.93	40.92
3859	NYSE	ROG	Mon, Sep 24, 2007	40.87	41.83	40.10	40.34
3858	NYSE	ROG	Fri, Sep 21, 2007	41.00	41.22	40.63	41.00
3857	NYSE	ROG	Thu, Sep 20, 2007	41.17	42.01	40.55	40.94
3856	NYSE	ROG	Wed, Sep 19, 2007	41.10	41.72	40.99	41.17
3855	NYSE	ROG	Tue, Sep 18, 2007	39.92	40.83	39.76	40.78
3854	NYSE	ROG	Mon, Sep 17, 2007	39.63	40.25	39.51	39.83
3853	NYSE	ROG	Fri, Sep 14, 2007	39.14	40.21	39.01	39.74
3852	NYSE	ROG	Thu, Sep 13, 2007	39.77	40.33	39.28	39.54
3851	NYSE	ROG	Wed, Sep 12, 2007	39.98	40.34	39.40	39.70
3850	NYSE	ROG	Tue, Sep 11, 2007	39.75	40.20	39.58	40.06
3849	NYSE	ROG	Mon, Sep 10, 2007	40.47	40.58	38.87	39.67
3848	NYSE	ROG	Fri, Sep 7, 2007	39.90	40.48	39.62	39.95
3847	NYSE	ROG	Thu, Sep 6, 2007	40.42	40.80	39.70	40.35
3846	NYSE	ROG	Wed, Sep 5, 2007	41.33	41.94	40.73	40.96
3845	NYSE	ROG	Tue, Sep 4, 2007	41.18	42.38	41.01	41.57
3844	NYSE	ROG	Fri, Aug 31, 2007	40.51	41.63	40.28	41.19
3843	NYSE	ROG	Thu, Aug 30, 2007	40.29	40.97	39.78	40.09
3842	NYSE	ROG	Wed, Aug 29, 2007	40.22	40.84	39.75	40.71
3841	NYSE	ROG	Tue, Aug 28, 2007	41.75	41.75	39.87	40.07
3840	NYSE	ROG	Mon, Aug 27, 2007	41.20	42.33	40.98	41.94
3839	NYSE	ROG	Fri, Aug 24, 2007	40.95	41.36	40.66	41.36
3838	NYSE	ROG	Thu, Aug 23, 2007	41.96	41.96	40.64	41.00
3837	NYSE	ROG	Wed, Aug 22, 2007	41.45	41.95	40.60	41.85
3836	NYSE	ROG	Tue, Aug 21, 2007	41.70	42.49	40.99	41.17
3835	NYSE	ROG	Mon, Aug 20, 2007	41.83	42.25	41.32	41.88
3834	NYSE	ROG	Fri, Aug 17, 2007	41.21	42.66	40.90	41.73
3833	NYSE	ROG	Thu, Aug 16, 2007	39.79	41.68	39.75	41.21
3832	NYSE	ROG	Wed, Aug 15, 2007	39.01	40.47	39.01	39.75
3831	NYSE	ROG	Tue, Aug 14, 2007	39.06	41.13	38.76	39.00
3830	NYSE	ROG	Mon, Aug 13, 2007	41.21	41.21	38.13	39.24
3829	NYSE	ROG	Fri, Aug 10, 2007	43.91	45.25	39.64	41.92
3828	NYSE	ROG	Thu, Aug 9, 2007	41.75	46.32	40.91	44.31
3827	NYSE	ROG	Wed, Aug 8, 2007	37.91	42.52	37.05	42.07
3826	NYSE	ROG	Tue, Aug 7, 2007	36.11	38.67	34.70	38.00
3825	NYSE	ROG	Mon, Aug 6, 2007	35.50	36.25	35.50	36.25
3824	NYSE	ROG	Fri, Aug 3, 2007	36.20	36.39	35.90	36.06
3823	NYSE	ROG	Thu, Aug 2, 2007	36.41	36.42	35.65	36.36
3822	NYSE	ROG	Wed, Aug 1, 2007	35.75	36.51	35.58	36.38
3821	NYSE	ROG	Tue, Jul 31, 2007	38.09	38.09	36.12	36.14
3820	NYSE	ROG	Mon, Jul 30, 2007	37.14	38.15	36.77	37.67
3819	NYSE	ROG	Fri, Jul 27, 2007	38.40	38.72	37.27	37.27
3818	NYSE	ROG	Thu, Jul 26, 2007	38.18	39.05	37.92	38.71
3817	NYSE	ROG	Wed, Jul 25, 2007	38.53	39.00	38.30	38.92
3816	NYSE	ROG	Tue, Jul 24, 2007	38.36	38.65	37.80	38.32
3815	NYSE	ROG	Mon, Jul 23, 2007	39.95	39.95	38.98	38.99
3814	NYSE	ROG	Fri, Jul 20, 2007	39.52	39.95	39.25	39.72
3813	NYSE	ROG	Thu, Jul 19, 2007	39.36	39.74	39.35	39.61
3812	NYSE	ROG	Wed, Jul 18, 2007	39.30	39.42	38.84	39.22
3811	NYSE	ROG	Tue, Jul 17, 2007	39.10	39.75	38.81	39.31
3810	NYSE	ROG	Mon, Jul 16, 2007	37.67	39.12	37.61	39.01
3809	NYSE	ROG	Fri, Jul 13, 2007	37.33	38.25	36.89	37.66
3808	NYSE	ROG	Thu, Jul 12, 2007	36.53	37.11	36.25	36.88
3807	NYSE	ROG	Wed, Jul 11, 2007	35.97	36.33	35.72	36.33
3806	NYSE	ROG	Tue, Jul 10, 2007	36.00	36.15	35.81	36.00
3805	NYSE	ROG	Mon, Jul 9, 2007	36.09	36.30	36.00	36.09
3804	NYSE	ROG	Fri, Jul 6, 2007	36.57	36.75	36.04	36.19
3803	NYSE	ROG	Thu, Jul 5, 2007	36.98	37.18	36.23	36.66
3802	NYSE	ROG	Tue, Jul 3, 2007	37.19	37.39	36.65	37.02
3801	NYSE	ROG	Mon, Jul 2, 2007	37.05	37.62	36.89	37.26
3800	NYSE	ROG	Fri, Jun 29, 2007	37.38	37.50	36.69	37.00
3799	NYSE	ROG	Thu, Jun 28, 2007	38.21	38.21	36.75	37.21
3798	NYSE	ROG	Wed, Jun 27, 2007	36.90	39.33	36.83	38.28
3797	NYSE	ROG	Tue, Jun 26, 2007	40.87	40.96	40.22	40.57
3796	NYSE	ROG	Mon, Jun 25, 2007	40.82	41.13	40.25	40.80
3795	NYSE	ROG	Fri, Jun 22, 2007	40.67	40.87	40.33	40.87
3794	NYSE	ROG	Thu, Jun 21, 2007	40.19	41.00	39.62	40.84
3793	NYSE	ROG	Wed, Jun 20, 2007	39.77	40.65	39.77	40.25
3792	NYSE	ROG	Tue, Jun 19, 2007	38.90	39.75	38.73	39.65
3791	NYSE	ROG	Mon, Jun 18, 2007	38.82	39.22	38.55	39.14
3790	NYSE	ROG	Fri, Jun 15, 2007	39.25	39.25	38.39	38.80
3789	NYSE	ROG	Thu, Jun 14, 2007	38.77	39.57	38.20	38.43
3788	NYSE	ROG	Wed, Jun 13, 2007	38.18	39.27	38.18	38.82
3787	NYSE	ROG	Tue, Jun 12, 2007	38.50	38.71	37.99	38.02
3786	NYSE	ROG	Mon, Jun 11, 2007	38.93	39.54	38.27	38.71
3785	NYSE	ROG	Fri, Jun 8, 2007	38.86	39.33	38.68	39.08
3784	NYSE	ROG	Thu, Jun 7, 2007	39.38	39.55	38.91	39.00
3783	NYSE	ROG	Wed, Jun 6, 2007	39.87	39.87	39.27	39.61
3782	NYSE	ROG	Tue, Jun 5, 2007	40.03	40.08	39.64	40.07
3781	NYSE	ROG	Mon, Jun 4, 2007	40.17	40.38	39.99	40.28
3780	NYSE	ROG	Fri, Jun 1, 2007	40.40	40.89	40.18	40.34
3779	NYSE	ROG	Thu, May 31, 2007	40.50	40.76	39.90	40.24
3778	NYSE	ROG	Wed, May 30, 2007	40.25	40.58	40.08	40.44
3777	NYSE	ROG	Tue, May 29, 2007	40.83	40.83	40.11	40.50
3776	NYSE	ROG	Fri, May 25, 2007	40.70	41.32	40.29	40.84
3775	NYSE	ROG	Thu, May 24, 2007	40.95	41.08	40.31	40.58
3774	NYSE	ROG	Wed, May 23, 2007	41.24	41.56	40.89	40.98
3773	NYSE	ROG	Tue, May 22, 2007	41.30	41.31	40.87	41.25
3772	NYSE	ROG	Mon, May 21, 2007	40.30	41.36	40.25	41.10
3771	NYSE	ROG	Fri, May 18, 2007	40.10	41.10	40.00	40.62
3770	NYSE	ROG	Thu, May 17, 2007	40.26	40.50	39.92	40.10
3769	NYSE	ROG	Wed, May 16, 2007	40.64	40.64	40.15	40.42
3768	NYSE	ROG	Tue, May 15, 2007	40.75	41.00	40.35	40.64
3767	NYSE	ROG	Mon, May 14, 2007	41.23	41.23	40.60	40.94
3766	NYSE	ROG	Fri, May 11, 2007	41.45	41.62	41.06	41.37
3765	NYSE	ROG	Thu, May 10, 2007	41.62	41.79	40.94	41.10
3764	NYSE	ROG	Wed, May 9, 2007	41.85	42.58	41.71	41.99
3763	NYSE	ROG	Tue, May 8, 2007	41.60	42.31	41.33	42.29
3762	NYSE	ROG	Mon, May 7, 2007	43.15	43.22	41.68	41.77
3761	NYSE	ROG	Fri, May 4, 2007	44.08	44.48	42.27	42.88
3760	NYSE	ROG	Thu, May 3, 2007	46.97	46.97	44.07	44.07
3759	NYSE	ROG	Wed, May 2, 2007	49.30	49.30	48.33	48.68
3758	NYSE	ROG	Tue, May 1, 2007	47.25	49.10	46.79	49.10
3757	NYSE	ROG	Mon, Apr 30, 2007	46.74	46.74	45.27	45.34
3756	NYSE	ROG	Fri, Apr 27, 2007	46.72	46.98	46.33	46.77
3755	NYSE	ROG	Thu, Apr 26, 2007	46.36	46.98	45.90	46.87
3754	NYSE	ROG	Wed, Apr 25, 2007	46.20	46.49	45.98	46.27
3753	NYSE	ROG	Tue, Apr 24, 2007	45.00	45.87	44.45	45.84
3752	NYSE	ROG	Mon, Apr 23, 2007	44.74	45.20	44.62	44.88
3751	NYSE	ROG	Fri, Apr 20, 2007	45.06	45.09	44.66	44.74
3750	NYSE	ROG	Thu, Apr 19, 2007	44.64	45.20	44.36	44.69
3749	NYSE	ROG	Wed, Apr 18, 2007	45.81	45.97	44.95	45.05
3748	NYSE	ROG	Tue, Apr 17, 2007	45.80	46.10	45.48	45.98
3747	NYSE	ROG	Mon, Apr 16, 2007	45.00	45.93	44.91	45.73
3746	NYSE	ROG	Fri, Apr 13, 2007	44.33	44.70	44.22	44.70
3745	NYSE	ROG	Thu, Apr 12, 2007	44.53	44.57	43.62	44.43
3744	NYSE	ROG	Wed, Apr 11, 2007	44.30	44.91	44.17	44.66
3743	NYSE	ROG	Tue, Apr 10, 2007	44.35	44.55	44.20	44.38
3742	NYSE	ROG	Mon, Apr 9, 2007	44.59	44.59	44.20	44.35
3741	NYSE	ROG	Thu, Apr 5, 2007	44.45	44.63	44.21	44.42
3740	NYSE	ROG	Wed, Apr 4, 2007	44.71	44.72	44.31	44.45
3739	NYSE	ROG	Tue, Apr 3, 2007	44.13	44.73	43.73	44.54
3738	NYSE	ROG	Mon, Apr 2, 2007	44.45	44.52	43.35	43.87
3737	NYSE	ROG	Fri, Mar 30, 2007	45.30	45.50	44.00	44.35
3736	NYSE	ROG	Thu, Mar 29, 2007	45.72	45.73	44.24	45.19
3735	NYSE	ROG	Wed, Mar 28, 2007	45.38	45.74	44.82	45.34
3734	NYSE	ROG	Tue, Mar 27, 2007	46.25	46.25	44.65	45.57
3733	NYSE	ROG	Mon, Mar 26, 2007	46.20	46.72	45.50	46.30
3732	NYSE	ROG	Fri, Mar 23, 2007	46.23	46.54	46.01	46.26
3731	NYSE	ROG	Thu, Mar 22, 2007	47.00	47.00	46.12	46.35
3730	NYSE	ROG	Wed, Mar 21, 2007	46.68	47.00	45.85	46.90
3729	NYSE	ROG	Tue, Mar 20, 2007	46.32	46.59	45.96	46.58
3728	NYSE	ROG	Mon, Mar 19, 2007	45.85	46.57	45.85	46.57
3727	NYSE	ROG	Fri, Mar 16, 2007	47.34	47.50	45.48	45.60
3726	NYSE	ROG	Thu, Mar 15, 2007	47.00	47.42	46.62	47.35
3725	NYSE	ROG	Wed, Mar 14, 2007	46.70	47.25	46.10	46.87
3724	NYSE	ROG	Tue, Mar 13, 2007	48.50	48.50	46.65	46.83
3723	NYSE	ROG	Mon, Mar 12, 2007	49.01	49.38	48.42	48.74
3722	NYSE	ROG	Fri, Mar 9, 2007	48.85	49.31	48.37	49.14
3721	NYSE	ROG	Thu, Mar 8, 2007	48.60	48.88	48.10	48.55
3720	NYSE	ROG	Wed, Mar 7, 2007	47.90	48.83	47.50	48.11
3719	NYSE	ROG	Tue, Mar 6, 2007	47.70	48.25	47.45	47.93
3718	NYSE	ROG	Mon, Mar 5, 2007	47.75	48.35	47.26	47.29
3717	NYSE	ROG	Fri, Mar 2, 2007	48.15	48.85	48.05	48.14
3716	NYSE	ROG	Thu, Mar 1, 2007	47.70	48.15	46.63	47.89
3715	NYSE	ROG	Wed, Feb 28, 2007	49.15	49.34	48.21	48.41
3714	NYSE	ROG	Tue, Feb 27, 2007	48.64	50.67	48.64	49.15
3713	NYSE	ROG	Mon, Feb 26, 2007	51.50	51.80	50.09	50.54
3712	NYSE	ROG	Fri, Feb 23, 2007	51.82	51.82	50.74	51.02
3711	NYSE	ROG	Thu, Feb 22, 2007	50.01	53.43	48.20	52.11
3710	NYSE	ROG	Wed, Feb 21, 2007	54.35	55.34	53.78	54.33
3709	NYSE	ROG	Tue, Feb 20, 2007	53.65	55.14	53.38	54.50
3708	NYSE	ROG	Fri, Feb 16, 2007	53.08	53.65	52.82	53.57
3707	NYSE	ROG	Thu, Feb 15, 2007	52.65	53.19	51.96	53.10
3706	NYSE	ROG	Wed, Feb 14, 2007	52.27	52.90	52.08	52.51
3705	NYSE	ROG	Tue, Feb 13, 2007	51.17	52.26	51.15	52.21
3704	NYSE	ROG	Mon, Feb 12, 2007	51.55	51.55	50.62	51.15
3703	NYSE	ROG	Fri, Feb 9, 2007	52.02	52.02	51.16	51.40
3702	NYSE	ROG	Thu, Feb 8, 2007	52.13	52.13	51.71	51.96
3701	NYSE	ROG	Wed, Feb 7, 2007	51.72	52.60	51.52	52.04
3700	NYSE	ROG	Tue, Feb 6, 2007	51.59	51.80	51.20	51.55
3699	NYSE	ROG	Mon, Feb 5, 2007	51.83	51.83	51.12	51.57
3698	NYSE	ROG	Fri, Feb 2, 2007	52.20	52.40	51.80	51.95
3697	NYSE	ROG	Thu, Feb 1, 2007	51.74	52.21	51.70	52.04
3696	NYSE	ROG	Wed, Jan 31, 2007	51.60	52.15	51.15	51.68
3695	NYSE	ROG	Tue, Jan 30, 2007	51.40	51.88	51.22	51.52
3694	NYSE	ROG	Mon, Jan 29, 2007	51.55	51.76	50.93	51.50
3693	NYSE	ROG	Fri, Jan 26, 2007	51.85	51.95	50.77	51.75
3692	NYSE	ROG	Thu, Jan 25, 2007	52.40	52.44	51.00	51.66
3691	NYSE	ROG	Wed, Jan 24, 2007	51.09	52.46	50.95	52.28
3690	NYSE	ROG	Tue, Jan 23, 2007	50.13	51.54	50.00	51.01
3689	NYSE	ROG	Mon, Jan 22, 2007	50.95	50.95	49.04	49.84
3688	NYSE	ROG	Fri, Jan 19, 2007	51.92	52.34	51.40	51.95
3687	NYSE	ROG	Thu, Jan 18, 2007	53.00	53.24	51.45	52.07
3686	NYSE	ROG	Wed, Jan 17, 2007	53.08	54.11	52.77	53.17
3685	NYSE	ROG	Tue, Jan 16, 2007	54.02	54.84	52.71	53.19
3684	NYSE	ROG	Fri, Jan 12, 2007	57.67	57.89	54.19	54.19
3683	NYSE	ROG	Thu, Jan 11, 2007	57.00	58.24	57.00	57.80
3682	NYSE	ROG	Wed, Jan 10, 2007	57.00	57.20	56.32	56.78
3681	NYSE	ROG	Tue, Jan 9, 2007	58.52	58.58	55.57	57.16
3680	NYSE	ROG	Mon, Jan 8, 2007	58.40	58.90	57.66	58.63
3679	NYSE	ROG	Fri, Jan 5, 2007	59.73	61.20	58.03	58.04
3678	NYSE	ROG	Thu, Jan 4, 2007	59.99	61.79	59.92	61.45
3677	NYSE	ROG	Wed, Jan 3, 2007	59.40	61.32	59.05	59.99
3676	NYSE	ROG	Fri, Dec 29, 2006	60.31	60.35	58.80	59.15
3675	NYSE	ROG	Thu, Dec 28, 2006	61.55	61.89	60.36	60.65
3674	NYSE	ROG	Wed, Dec 27, 2006	61.15	62.72	61.10	61.80
3673	NYSE	ROG	Tue, Dec 26, 2006	59.72	61.35	59.67	60.86
3672	NYSE	ROG	Fri, Dec 22, 2006	60.60	60.89	59.44	59.62
3671	NYSE	ROG	Thu, Dec 21, 2006	59.17	60.81	59.14	60.59
3670	NYSE	ROG	Wed, Dec 20, 2006	60.45	60.63	59.26	59.34
3669	NYSE	ROG	Tue, Dec 19, 2006	62.55	62.74	60.31	60.55
3668	NYSE	ROG	Mon, Dec 18, 2006	63.50	64.75	62.66	63.10
3667	NYSE	ROG	Fri, Dec 15, 2006	65.07	65.30	63.70	63.87
3666	NYSE	ROG	Thu, Dec 14, 2006	64.82	66.78	64.82	65.11
3665	NYSE	ROG	Wed, Dec 13, 2006	65.10	65.61	64.26	64.91
3664	NYSE	ROG	Tue, Dec 12, 2006	65.91	65.95	64.12	65.00
3663	NYSE	ROG	Mon, Dec 11, 2006	65.87	66.92	65.56	65.91
3662	NYSE	ROG	Fri, Dec 8, 2006	65.85	66.76	64.60	65.87
3661	NYSE	ROG	Thu, Dec 7, 2006	67.24	67.39	65.76	66.15
3660	NYSE	ROG	Wed, Dec 6, 2006	67.14	67.62	66.78	67.28
3659	NYSE	ROG	Tue, Dec 5, 2006	67.77	68.27	66.81	67.16
3658	NYSE	ROG	Mon, Dec 4, 2006	66.35	67.99	66.25	67.75
3657	NYSE	ROG	Fri, Dec 1, 2006	68.84	69.60	66.00	67.39
3656	NYSE	ROG	Thu, Nov 30, 2006	70.85	70.85	67.65	69.48
3655	NYSE	ROG	Wed, Nov 29, 2006	69.90	70.87	69.25	70.85
3654	NYSE	ROG	Tue, Nov 28, 2006	69.62	69.94	68.11	69.23
3653	NYSE	ROG	Mon, Nov 27, 2006	72.55	72.86	69.70	69.97
3652	NYSE	ROG	Fri, Nov 24, 2006	73.58	73.98	72.84	73.05
3651	NYSE	ROG	Wed, Nov 22, 2006	73.90	74.25	73.28	73.92
3650	NYSE	ROG	Tue, Nov 21, 2006	73.75	75.00	73.04	73.60
3649	NYSE	ROG	Mon, Nov 20, 2006	72.65	73.25	71.96	72.30
3648	NYSE	ROG	Fri, Nov 17, 2006	73.38	73.50	72.36	72.90
3647	NYSE	ROG	Thu, Nov 16, 2006	73.62	73.89	72.48	73.44
3646	NYSE	ROG	Wed, Nov 15, 2006	73.15	74.10	72.92	73.64
3645	NYSE	ROG	Tue, Nov 14, 2006	72.25	73.00	70.95	72.94
3644	NYSE	ROG	Mon, Nov 13, 2006	71.24	71.99	69.95	71.26
3643	NYSE	ROG	Fri, Nov 10, 2006	70.35	71.07	69.90	70.94
3642	NYSE	ROG	Thu, Nov 9, 2006	71.49	71.99	69.95	70.21
3641	NYSE	ROG	Wed, Nov 8, 2006	70.65	71.89	69.91	71.32
3640	NYSE	ROG	Tue, Nov 7, 2006	69.79	71.33	69.79	70.90
3639	NYSE	ROG	Mon, Nov 6, 2006	68.75	70.29	68.53	69.89
3638	NYSE	ROG	Fri, Nov 3, 2006	67.68	68.69	66.98	68.00
3637	NYSE	ROG	Thu, Nov 2, 2006	67.15	68.03	66.69	67.49
3636	NYSE	ROG	Wed, Nov 1, 2006	70.85	70.85	67.88	68.17
3635	NYSE	ROG	Tue, Oct 31, 2006	69.90	71.06	69.43	69.97
3634	NYSE	ROG	Mon, Oct 30, 2006	69.80	70.00	68.30	68.75
3633	NYSE	ROG	Fri, Oct 27, 2006	73.50	74.96	69.80	70.30
3632	NYSE	ROG	Thu, Oct 26, 2006	70.10	70.90	69.37	70.90
3631	NYSE	ROG	Wed, Oct 25, 2006	69.75	69.85	68.00	69.64
3630	NYSE	ROG	Tue, Oct 24, 2006	68.58	69.34	67.00	68.86
3629	NYSE	ROG	Mon, Oct 23, 2006	68.55	70.15	68.35	68.83
3628	NYSE	ROG	Fri, Oct 20, 2006	71.30	71.35	68.60	69.03
3627	NYSE	ROG	Thu, Oct 19, 2006	70.01	70.95	69.80	70.95
3626	NYSE	ROG	Wed, Oct 18, 2006	71.55	72.04	69.11	70.01
3625	NYSE	ROG	Tue, Oct 17, 2006	71.55	71.68	69.25	70.93
3624	NYSE	ROG	Mon, Oct 16, 2006	70.75	72.61	70.18	72.12
3623	NYSE	ROG	Fri, Oct 13, 2006	69.98	70.44	69.12	69.75
3622	NYSE	ROG	Thu, Oct 12, 2006	69.00	69.98	68.35	69.60
3621	NYSE	ROG	Wed, Oct 11, 2006	68.87	69.62	67.46	68.54
3620	NYSE	ROG	Tue, Oct 10, 2006	69.06	71.00	68.50	69.13
3619	NYSE	ROG	Mon, Oct 9, 2006	64.63	66.33	64.12	65.95
3618	NYSE	ROG	Fri, Oct 6, 2006	63.93	64.20	62.41	63.96
3617	NYSE	ROG	Thu, Oct 5, 2006	63.80	64.24	63.15	63.99
3616	NYSE	ROG	Wed, Oct 4, 2006	62.60	63.80	62.15	63.77
3615	NYSE	ROG	Tue, Oct 3, 2006	61.85	63.02	61.73	62.54
3614	NYSE	ROG	Mon, Oct 2, 2006	61.35	62.69	60.00	61.90
3613	NYSE	ROG	Fri, Sep 29, 2006	64.30	64.80	61.50	61.75
3612	NYSE	ROG	Thu, Sep 28, 2006	64.60	64.78	63.56	64.33
3611	NYSE	ROG	Wed, Sep 27, 2006	64.42	64.73	63.56	64.23
3610	NYSE	ROG	Tue, Sep 26, 2006	63.37	65.01	62.81	64.26
3609	NYSE	ROG	Mon, Sep 25, 2006	62.05	63.45	61.81	62.66
3608	NYSE	ROG	Fri, Sep 22, 2006	63.00	63.00	59.80	61.31
3607	NYSE	ROG	Thu, Sep 21, 2006	63.40	63.93	62.16	63.08
3606	NYSE	ROG	Wed, Sep 20, 2006	62.50	64.28	62.47	62.84
3605	NYSE	ROG	Tue, Sep 19, 2006	60.23	61.85	59.25	61.85
3604	NYSE	ROG	Mon, Sep 18, 2006	59.60	59.93	59.09	59.50
3603	NYSE	ROG	Fri, Sep 15, 2006	58.56	59.74	58.18	59.40
3602	NYSE	ROG	Thu, Sep 14, 2006	58.37	58.71	57.59	58.03
3601	NYSE	ROG	Wed, Sep 13, 2006	57.20	58.50	57.01	58.49
3600	NYSE	ROG	Tue, Sep 12, 2006	57.07	57.47	56.51	57.30
3599	NYSE	ROG	Mon, Sep 11, 2006	56.50	57.90	56.30	57.06
3598	NYSE	ROG	Fri, Sep 8, 2006	56.54	56.93	56.40	56.52
3597	NYSE	ROG	Thu, Sep 7, 2006	56.40	57.31	56.35	56.55
3596	NYSE	ROG	Wed, Sep 6, 2006	57.99	58.30	56.50	56.50
3595	NYSE	ROG	Tue, Sep 5, 2006	57.60	58.60	57.32	58.10
3594	NYSE	ROG	Fri, Sep 1, 2006	58.12	58.46	57.45	57.51
3593	NYSE	ROG	Thu, Aug 31, 2006	57.35	58.29	57.35	58.02
3592	NYSE	ROG	Wed, Aug 30, 2006	57.69	57.92	57.07	57.15
3591	NYSE	ROG	Tue, Aug 29, 2006	57.40	57.79	56.37	57.44
3590	NYSE	ROG	Mon, Aug 28, 2006	57.41	57.79	57.03	57.29
3589	NYSE	ROG	Fri, Aug 25, 2006	56.93	57.89	56.93	57.39
3588	NYSE	ROG	Thu, Aug 24, 2006	56.98	57.25	56.48	57.03
3587	NYSE	ROG	Wed, Aug 23, 2006	57.65	57.73	56.50	56.88
3586	NYSE	ROG	Tue, Aug 22, 2006	57.25	58.34	57.05	57.79
3585	NYSE	ROG	Mon, Aug 21, 2006	58.15	58.15	57.00	57.30
3584	NYSE	ROG	Fri, Aug 18, 2006	58.57	58.71	57.82	58.29
3583	NYSE	ROG	Thu, Aug 17, 2006	58.45	58.91	57.65	58.35
3582	NYSE	ROG	Wed, Aug 16, 2006	59.21	59.37	57.97	58.55
3581	NYSE	ROG	Tue, Aug 15, 2006	57.74	59.11	56.96	59.11
3580	NYSE	ROG	Mon, Aug 14, 2006	57.15	58.18	56.95	57.24
3579	NYSE	ROG	Fri, Aug 11, 2006	57.51	57.75	56.50	56.90
3578	NYSE	ROG	Thu, Aug 10, 2006	55.50	58.22	54.95	57.61
3577	NYSE	ROG	Wed, Aug 9, 2006	57.74	58.15	56.23	56.32
3576	NYSE	ROG	Tue, Aug 8, 2006	58.85	59.15	57.10	57.34
3575	NYSE	ROG	Mon, Aug 7, 2006	60.00	60.01	58.25	58.85
3574	NYSE	ROG	Fri, Aug 4, 2006	60.10	60.96	59.42	60.23
3573	NYSE	ROG	Thu, Aug 3, 2006	57.75	59.98	57.13	59.58
3572	NYSE	ROG	Wed, Aug 2, 2006	57.14	58.49	57.12	57.99
3571	NYSE	ROG	Tue, Aug 1, 2006	57.50	57.85	56.32	57.09
3570	NYSE	ROG	Mon, Jul 31, 2006	57.00	57.44	56.35	57.00
3569	NYSE	ROG	Fri, Jul 28, 2006	56.75	57.88	55.40	57.58
3568	NYSE	ROG	Thu, Jul 27, 2006	54.00	55.46	53.87	55.13
3567	NYSE	ROG	Wed, Jul 26, 2006	53.90	54.79	52.59	53.75
3566	NYSE	ROG	Tue, Jul 25, 2006	54.10	55.09	53.29	54.00
3565	NYSE	ROG	Mon, Jul 24, 2006	52.76	54.26	52.76	54.06
3564	NYSE	ROG	Fri, Jul 21, 2006	54.15	54.20	51.81	52.67
3563	NYSE	ROG	Thu, Jul 20, 2006	54.47	55.50	54.30	54.38
3562	NYSE	ROG	Wed, Jul 19, 2006	52.90	54.76	52.90	54.37
3561	NYSE	ROG	Tue, Jul 18, 2006	53.57	54.25	51.61	52.83
3560	NYSE	ROG	Mon, Jul 17, 2006	53.45	54.00	52.93	53.32
3559	NYSE	ROG	Fri, Jul 14, 2006	53.00	53.95	52.50	53.35
3558	NYSE	ROG	Thu, Jul 13, 2006	54.17	54.17	52.58	53.00
3557	NYSE	ROG	Wed, Jul 12, 2006	55.62	56.17	54.22	54.37
3556	NYSE	ROG	Tue, Jul 11, 2006	55.90	55.90	54.77	55.55
3555	NYSE	ROG	Mon, Jul 10, 2006	56.40	57.25	55.66	55.98
3554	NYSE	ROG	Fri, Jul 7, 2006	58.20	58.20	56.01	56.32
3553	NYSE	ROG	Thu, Jul 6, 2006	57.52	58.54	57.47	58.34
3552	NYSE	ROG	Wed, Jul 5, 2006	59.00	59.19	57.52	57.58
3551	NYSE	ROG	Mon, Jul 3, 2006	56.50	59.51	56.50	59.45
3550	NYSE	ROG	Fri, Jun 30, 2006	54.50	57.00	53.60	56.34
3549	NYSE	ROG	Thu, Jun 29, 2006	50.26	52.80	50.22	52.68
3548	NYSE	ROG	Wed, Jun 28, 2006	50.70	50.90	49.47	50.16
3547	NYSE	ROG	Tue, Jun 27, 2006	52.17	52.85	50.41	50.60
3546	NYSE	ROG	Mon, Jun 26, 2006	51.33	52.17	51.30	52.01
3545	NYSE	ROG	Fri, Jun 23, 2006	51.53	52.27	50.96	51.31
3544	NYSE	ROG	Thu, Jun 22, 2006	51.40	51.99	50.84	51.69
3543	NYSE	ROG	Wed, Jun 21, 2006	50.69	52.52	50.60	51.50
3542	NYSE	ROG	Tue, Jun 20, 2006	51.50	51.76	50.38	50.69
3541	NYSE	ROG	Mon, Jun 19, 2006	53.35	53.35	51.34	51.53
3540	NYSE	ROG	Fri, Jun 16, 2006	54.80	54.80	52.90	53.25
3539	NYSE	ROG	Thu, Jun 15, 2006	52.10	55.00	51.94	54.91
3538	NYSE	ROG	Wed, Jun 14, 2006	52.56	52.69	51.31	52.00
3537	NYSE	ROG	Tue, Jun 13, 2006	52.66	53.67	52.36	52.76
3536	NYSE	ROG	Mon, Jun 12, 2006	53.11	53.57	52.35	52.91
3535	NYSE	ROG	Fri, Jun 9, 2006	54.31	54.37	52.77	53.11
3534	NYSE	ROG	Thu, Jun 8, 2006	54.76	54.76	51.78	54.21
3533	NYSE	ROG	Wed, Jun 7, 2006	55.20	56.12	54.31	55.01
3532	NYSE	ROG	Tue, Jun 6, 2006	55.71	55.83	54.21	55.22
3531	NYSE	ROG	Mon, Jun 5, 2006	57.85	57.85	55.52	55.66
3530	NYSE	ROG	Fri, Jun 2, 2006	58.60	58.89	57.34	57.85
3529	NYSE	ROG	Thu, Jun 1, 2006	57.06	58.51	56.86	58.39
3528	NYSE	ROG	Wed, May 31, 2006	56.85	57.73	56.60	56.96
3527	NYSE	ROG	Tue, May 30, 2006	58.60	58.60	56.77	56.78
3526	NYSE	ROG	Fri, May 26, 2006	58.20	58.80	57.61	58.55
3525	NYSE	ROG	Thu, May 25, 2006	57.27	58.11	56.68	58.11
3524	NYSE	ROG	Wed, May 24, 2006	57.48	58.10	55.64	57.02
3523	NYSE	ROG	Tue, May 23, 2006	58.80	59.37	57.39	57.50
3522	NYSE	ROG	Mon, May 22, 2006	60.48	60.54	58.57	58.57
3521	NYSE	ROG	Fri, May 19, 2006	59.76	60.89	59.74	60.58
3520	NYSE	ROG	Thu, May 18, 2006	60.15	61.10	60.05	60.16
3519	NYSE	ROG	Wed, May 17, 2006	60.75	61.10	59.88	60.05
3518	NYSE	ROG	Tue, May 16, 2006	60.95	61.39	60.72	61.00
3517	NYSE	ROG	Mon, May 15, 2006	60.20	61.10	60.03	60.85
3516	NYSE	ROG	Fri, May 12, 2006	60.20	61.60	60.20	60.34
3515	NYSE	ROG	Thu, May 11, 2006	63.05	63.79	62.11	62.15
3514	NYSE	ROG	Wed, May 10, 2006	63.05	63.78	63.05	63.60
3513	NYSE	ROG	Tue, May 9, 2006	63.60	64.08	63.59	63.81
3512	NYSE	ROG	Mon, May 8, 2006	62.70	64.30	62.70	63.74
3511	NYSE	ROG	Fri, May 5, 2006	62.99	63.40	62.70	62.70
3510	NYSE	ROG	Thu, May 4, 2006	61.95	63.62	61.95	62.91
3509	NYSE	ROG	Wed, May 3, 2006	61.80	62.25	61.37	62.09
3508	NYSE	ROG	Tue, May 2, 2006	61.40	62.43	61.25	61.87
3507	NYSE	ROG	Mon, May 1, 2006	60.97	61.75	60.80	61.26
3506	NYSE	ROG	Fri, Apr 28, 2006	62.11	62.44	61.49	61.70
3505	NYSE	ROG	Thu, Apr 27, 2006	61.51	62.95	61.32	62.36
3504	NYSE	ROG	Wed, Apr 26, 2006	61.82	62.93	61.57	62.01
3503	NYSE	ROG	Tue, Apr 25, 2006	60.99	61.89	60.80	61.89
3502	NYSE	ROG	Mon, Apr 24, 2006	59.97	61.00	58.90	60.91
3501	NYSE	ROG	Fri, Apr 21, 2006	60.00	63.00	59.00	60.35
3500	NYSE	ROG	Thu, Apr 20, 2006	53.45	54.90	53.28	54.90
3499	NYSE	ROG	Wed, Apr 19, 2006	51.63	53.63	51.60	53.55
3498	NYSE	ROG	Tue, Apr 18, 2006	51.45	52.10	51.45	51.62
3497	NYSE	ROG	Mon, Apr 17, 2006	51.93	52.05	50.70	51.40
3496	NYSE	ROG	Thu, Apr 13, 2006	52.00	52.34	51.52	51.95
3495	NYSE	ROG	Wed, Apr 12, 2006	52.21	52.25	51.58	52.00
3494	NYSE	ROG	Tue, Apr 11, 2006	53.72	53.72	52.30	52.46
3493	NYSE	ROG	Mon, Apr 10, 2006	54.79	54.92	52.97	53.52
3492	NYSE	ROG	Fri, Apr 7, 2006	55.35	55.99	54.61	54.69
3491	NYSE	ROG	Thu, Apr 6, 2006	55.53	55.87	55.00	55.50
3490	NYSE	ROG	Wed, Apr 5, 2006	55.45	55.93	55.00	55.70
3489	NYSE	ROG	Tue, Apr 4, 2006	54.62	55.77	54.56	55.52
3488	NYSE	ROG	Mon, Apr 3, 2006	54.29	54.96	54.00	54.68
3487	NYSE	ROG	Fri, Mar 31, 2006	55.25	55.26	53.60	54.48
3486	NYSE	ROG	Thu, Mar 30, 2006	55.85	56.04	54.50	55.13
3485	NYSE	ROG	Wed, Mar 29, 2006	53.95	55.78	52.90	55.78
3484	NYSE	ROG	Tue, Mar 28, 2006	53.60	53.83	52.80	53.00
3483	NYSE	ROG	Mon, Mar 27, 2006	53.70	53.87	53.29	53.75
3482	NYSE	ROG	Fri, Mar 24, 2006	53.09	54.37	53.09	53.75
3481	NYSE	ROG	Thu, Mar 23, 2006	53.40	53.75	52.71	53.09
3480	NYSE	ROG	Wed, Mar 22, 2006	52.95	53.64	52.64	53.55
3479	NYSE	ROG	Tue, Mar 21, 2006	53.55	53.92	53.19	53.25
3478	NYSE	ROG	Mon, Mar 20, 2006	52.65	53.85	52.54	53.60
3477	NYSE	ROG	Fri, Mar 17, 2006	53.17	53.17	52.46	52.65
3476	NYSE	ROG	Thu, Mar 16, 2006	52.85	53.00	52.58	52.92
3475	NYSE	ROG	Wed, Mar 15, 2006	52.75	52.98	52.40	52.79
3474	NYSE	ROG	Tue, Mar 14, 2006	52.60	52.90	52.31	52.65
3473	NYSE	ROG	Mon, Mar 13, 2006	52.40	52.91	52.12	52.64
3472	NYSE	ROG	Fri, Mar 10, 2006	52.00	52.96	51.61	52.40
3471	NYSE	ROG	Thu, Mar 9, 2006	51.31	52.37	51.22	52.10
3470	NYSE	ROG	Wed, Mar 8, 2006	52.60	52.60	50.33	51.26
3469	NYSE	ROG	Tue, Mar 7, 2006	51.57	53.15	50.73	52.60
3468	NYSE	ROG	Mon, Mar 6, 2006	52.20	53.97	51.63	51.64
3467	NYSE	ROG	Fri, Mar 3, 2006	50.75	53.72	49.85	53.16
3466	NYSE	ROG	Thu, Mar 2, 2006	48.30	49.80	48.30	49.33
3465	NYSE	ROG	Wed, Mar 1, 2006	48.96	48.96	48.06	48.45
3464	NYSE	ROG	Tue, Feb 28, 2006	48.29	49.17	48.29	49.04
3463	NYSE	ROG	Mon, Feb 27, 2006	47.20	48.90	47.20	48.19
3462	NYSE	ROG	Fri, Feb 24, 2006	46.90	47.50	46.60	47.26
3461	NYSE	ROG	Thu, Feb 23, 2006	47.35	47.45	46.50	46.90
3460	NYSE	ROG	Wed, Feb 22, 2006	47.34	47.46	46.95	47.42
3459	NYSE	ROG	Tue, Feb 21, 2006	47.25	47.55	46.61	47.24
3458	NYSE	ROG	Fri, Feb 17, 2006	48.00	48.00	47.25	47.25
3457	NYSE	ROG	Thu, Feb 16, 2006	48.08	48.38	47.47	47.91
3456	NYSE	ROG	Wed, Feb 15, 2006	47.94	48.38	47.55	47.98
3455	NYSE	ROG	Tue, Feb 14, 2006	47.90	48.80	47.70	48.00
3454	NYSE	ROG	Mon, Feb 13, 2006	47.84	47.90	47.51	47.80
3453	NYSE	ROG	Fri, Feb 10, 2006	47.60	48.08	47.48	47.84
3452	NYSE	ROG	Thu, Feb 9, 2006	48.03	48.23	47.63	47.65
3451	NYSE	ROG	Wed, Feb 8, 2006	47.53	48.28	47.40	48.04
3450	NYSE	ROG	Tue, Feb 7, 2006	47.68	47.94	47.45	47.46
3449	NYSE	ROG	Mon, Feb 6, 2006	47.42	47.88	47.20	47.83
3448	NYSE	ROG	Fri, Feb 3, 2006	47.35	47.89	47.29	47.42
3447	NYSE	ROG	Thu, Feb 2, 2006	47.11	47.40	47.00	47.40
3446	NYSE	ROG	Wed, Feb 1, 2006	47.05	47.50	46.97	47.21
3445	NYSE	ROG	Tue, Jan 31, 2006	47.00	47.49	47.00	47.11
3444	NYSE	ROG	Mon, Jan 30, 2006	47.04	47.22	46.93	47.05
3443	NYSE	ROG	Fri, Jan 27, 2006	46.98	48.00	46.86	47.00
3442	NYSE	ROG	Thu, Jan 26, 2006	45.16	46.90	45.16	46.90
3441	NYSE	ROG	Wed, Jan 25, 2006	45.59	45.59	44.32	45.00
3440	NYSE	ROG	Tue, Jan 24, 2006	45.00	45.56	44.93	45.49
3439	NYSE	ROG	Mon, Jan 23, 2006	45.38	45.44	44.57	44.81
3438	NYSE	ROG	Fri, Jan 20, 2006	46.90	46.90	45.12	45.18
3437	NYSE	ROG	Thu, Jan 19, 2006	46.18	47.38	45.97	46.68
3436	NYSE	ROG	Wed, Jan 18, 2006	45.70	46.30	45.60	46.07
3435	NYSE	ROG	Tue, Jan 17, 2006	45.90	46.14	45.70	45.88
3434	NYSE	ROG	Fri, Jan 13, 2006	46.35	46.55	45.83	46.08
3433	NYSE	ROG	Thu, Jan 12, 2006	46.54	46.75	45.90	46.20
3432	NYSE	ROG	Wed, Jan 11, 2006	45.47	46.79	45.46	46.79
3431	NYSE	ROG	Tue, Jan 10, 2006	45.68	46.40	45.10	45.64
3430	NYSE	ROG	Mon, Jan 9, 2006	47.25	47.95	45.00	45.88
3429	NYSE	ROG	Fri, Jan 6, 2006	40.75	41.30	40.25	41.10
3428	NYSE	ROG	Thu, Jan 5, 2006	40.50	40.56	40.19	40.50
3427	NYSE	ROG	Wed, Jan 4, 2006	40.00	40.65	39.88	40.60
3426	NYSE	ROG	Tue, Jan 3, 2006	39.38	40.20	38.50	39.78
3425	NYSE	ROG	Fri, Dec 30, 2005	39.02	39.48	38.85	39.18
3424	NYSE	ROG	Thu, Dec 29, 2005	39.46	39.77	39.22	39.27
3423	NYSE	ROG	Wed, Dec 28, 2005	38.96	39.45	38.65	39.36
3422	NYSE	ROG	Tue, Dec 27, 2005	40.65	40.76	38.84	38.84
3421	NYSE	ROG	Fri, Dec 23, 2005	39.92	41.00	39.91	40.63
3420	NYSE	ROG	Thu, Dec 22, 2005	39.42	39.82	39.17	39.82
3419	NYSE	ROG	Wed, Dec 21, 2005	39.19	39.46	38.89	39.27
3418	NYSE	ROG	Tue, Dec 20, 2005	38.77	39.20	38.53	39.10
3417	NYSE	ROG	Mon, Dec 19, 2005	40.15	40.20	38.27	38.62
3416	NYSE	ROG	Fri, Dec 16, 2005	40.95	41.00	40.13	40.35
3415	NYSE	ROG	Thu, Dec 15, 2005	41.16	41.40	40.36	40.80
3414	NYSE	ROG	Wed, Dec 14, 2005	40.93	41.33	40.65	41.29
3413	NYSE	ROG	Tue, Dec 13, 2005	40.64	41.14	40.42	40.93
3412	NYSE	ROG	Mon, Dec 12, 2005	40.83	40.83	40.31	40.70
3411	NYSE	ROG	Fri, Dec 9, 2005	40.03	40.74	39.70	40.63
3410	NYSE	ROG	Thu, Dec 8, 2005	39.39	40.09	39.10	40.08
3409	NYSE	ROG	Wed, Dec 7, 2005	40.03	40.04	39.14	39.39
3408	NYSE	ROG	Tue, Dec 6, 2005	39.56	40.59	39.48	40.03
3407	NYSE	ROG	Mon, Dec 5, 2005	40.00	40.00	39.02	39.47
3406	NYSE	ROG	Fri, Dec 2, 2005	39.06	40.01	38.80	40.00
3405	NYSE	ROG	Thu, Dec 1, 2005	38.80	39.00	38.30	39.00
3404	NYSE	ROG	Wed, Nov 30, 2005	38.40	38.47	38.14	38.30
3403	NYSE	ROG	Tue, Nov 29, 2005	37.86	38.32	37.75	38.32
3402	NYSE	ROG	Mon, Nov 28, 2005	38.69	38.69	37.61	37.70
3401	NYSE	ROG	Fri, Nov 25, 2005	38.90	38.90	38.54	38.79
3400	NYSE	ROG	Wed, Nov 23, 2005	38.97	39.34	38.85	39.00
3399	NYSE	ROG	Tue, Nov 22, 2005	39.08	39.24	38.91	39.00
3398	NYSE	ROG	Mon, Nov 21, 2005	38.55	39.26	38.05	39.08
3397	NYSE	ROG	Fri, Nov 18, 2005	37.90	38.44	37.78	38.40
3396	NYSE	ROG	Thu, Nov 17, 2005	36.77	37.71	36.68	37.71
3395	NYSE	ROG	Wed, Nov 16, 2005	37.21	37.21	36.33	36.65
3394	NYSE	ROG	Tue, Nov 15, 2005	37.37	37.76	37.05	37.11
3393	NYSE	ROG	Mon, Nov 14, 2005	37.65	37.65	37.08	37.44
3392	NYSE	ROG	Fri, Nov 11, 2005	37.77	37.90	37.21	37.55
3391	NYSE	ROG	Thu, Nov 10, 2005	37.50	38.00	36.75	37.84
3390	NYSE	ROG	Wed, Nov 9, 2005	37.85	37.85	37.42	37.54
3389	NYSE	ROG	Tue, Nov 8, 2005	37.26	37.88	37.18	37.75
3388	NYSE	ROG	Mon, Nov 7, 2005	37.70	37.97	36.96	37.43
3387	NYSE	ROG	Fri, Nov 4, 2005	36.95	37.50	36.70	37.50
3386	NYSE	ROG	Thu, Nov 3, 2005	37.70	37.80	36.57	36.99
3385	NYSE	ROG	Wed, Nov 2, 2005	36.19	37.60	36.03	37.55
3384	NYSE	ROG	Tue, Nov 1, 2005	37.15	37.15	35.96	36.25
3383	NYSE	ROG	Mon, Oct 31, 2005	36.15	37.70	36.15	37.35
3382	NYSE	ROG	Fri, Oct 28, 2005	35.62	36.10	35.41	36.05
3381	NYSE	ROG	Thu, Oct 27, 2005	35.90	35.98	35.30	35.40
3380	NYSE	ROG	Wed, Oct 26, 2005	36.00	36.60	35.62	36.04
3379	NYSE	ROG	Tue, Oct 25, 2005	36.54	36.54	35.54	36.14
3378	NYSE	ROG	Mon, Oct 24, 2005	36.30	36.95	36.24	36.73
3377	NYSE	ROG	Fri, Oct 21, 2005	35.65	36.35	35.50	36.17
3376	NYSE	ROG	Thu, Oct 20, 2005	37.15	37.15	34.63	35.55
3375	NYSE	ROG	Wed, Oct 19, 2005	36.40	38.25	35.87	38.25
3374	NYSE	ROG	Tue, Oct 18, 2005	37.00	37.00	36.30	36.60
3373	NYSE	ROG	Mon, Oct 17, 2005	36.94	37.22	36.31	37.20
3372	NYSE	ROG	Fri, Oct 14, 2005	36.66	36.96	36.25	36.95
3371	NYSE	ROG	Thu, Oct 13, 2005	35.85	36.60	35.75	36.46
3370	NYSE	ROG	Wed, Oct 12, 2005	36.42	36.57	35.29	35.99
3369	NYSE	ROG	Tue, Oct 11, 2005	37.29	37.39	36.32	36.32
3368	NYSE	ROG	Mon, Oct 10, 2005	38.63	38.63	37.15	37.19
3367	NYSE	ROG	Fri, Oct 7, 2005	37.70	38.00	37.60	37.68
3366	NYSE	ROG	Thu, Oct 6, 2005	37.60	38.16	36.68	37.56
3365	NYSE	ROG	Wed, Oct 5, 2005	38.22	38.41	37.20	37.55
3364	NYSE	ROG	Tue, Oct 4, 2005	39.15	40.05	38.18	38.35
3363	NYSE	ROG	Mon, Oct 3, 2005	38.60	39.24	38.60	39.09
3362	NYSE	ROG	Fri, Sep 30, 2005	38.84	38.94	38.21	38.70
3361	NYSE	ROG	Thu, Sep 29, 2005	37.82	38.74	37.79	38.64
3360	NYSE	ROG	Wed, Sep 28, 2005	37.27	38.01	37.27	37.79
3359	NYSE	ROG	Tue, Sep 27, 2005	37.27	37.72	36.85	37.27
3358	NYSE	ROG	Mon, Sep 26, 2005	37.00	37.34	36.79	37.23
3357	NYSE	ROG	Fri, Sep 23, 2005	36.82	37.33	36.61	37.25
3356	NYSE	ROG	Thu, Sep 22, 2005	36.27	36.98	35.80	36.82
3355	NYSE	ROG	Wed, Sep 21, 2005	37.45	37.47	36.44	36.52
3354	NYSE	ROG	Tue, Sep 20, 2005	38.87	38.90	37.51	37.65
3353	NYSE	ROG	Mon, Sep 19, 2005	39.35	39.35	38.37	38.67
3352	NYSE	ROG	Fri, Sep 16, 2005	39.75	39.75	39.10	39.50
3351	NYSE	ROG	Thu, Sep 15, 2005	39.41	39.57	39.23	39.50
3350	NYSE	ROG	Wed, Sep 14, 2005	39.91	39.95	39.19	39.41
3349	NYSE	ROG	Tue, Sep 13, 2005	40.52	40.59	39.60	39.83
3348	NYSE	ROG	Mon, Sep 12, 2005	39.26	40.69	39.12	40.66
3347	NYSE	ROG	Fri, Sep 9, 2005	39.58	39.76	39.26	39.40
3346	NYSE	ROG	Thu, Sep 8, 2005	39.92	39.92	39.11	39.58
3345	NYSE	ROG	Wed, Sep 7, 2005	40.10	40.28	39.82	40.07
3344	NYSE	ROG	Tue, Sep 6, 2005	39.50	40.24	39.30	40.20
3343	NYSE	ROG	Fri, Sep 2, 2005	39.45	39.56	39.19	39.42
3342	NYSE	ROG	Thu, Sep 1, 2005	39.10	39.64	39.10	39.39
3341	NYSE	ROG	Wed, Aug 31, 2005	38.83	39.78	38.64	39.07
3340	NYSE	ROG	Tue, Aug 30, 2005	38.90	39.00	38.28	38.82
3339	NYSE	ROG	Mon, Aug 29, 2005	37.92	39.05	37.71	39.00
3338	NYSE	ROG	Fri, Aug 26, 2005	38.40	38.51	37.70	38.02
3337	NYSE	ROG	Thu, Aug 25, 2005	38.87	39.15	38.29	38.55
3336	NYSE	ROG	Wed, Aug 24, 2005	39.15	39.69	38.84	38.88
3335	NYSE	ROG	Tue, Aug 23, 2005	39.34	39.45	38.90	39.20
3334	NYSE	ROG	Mon, Aug 22, 2005	39.29	39.50	39.05	39.39
3333	NYSE	ROG	Fri, Aug 19, 2005	39.58	39.61	39.13	39.19
3332	NYSE	ROG	Thu, Aug 18, 2005	39.80	39.93	39.47	39.58
3331	NYSE	ROG	Wed, Aug 17, 2005	39.70	40.21	39.53	40.05
3330	NYSE	ROG	Tue, Aug 16, 2005	40.36	40.36	39.63	39.76
3329	NYSE	ROG	Mon, Aug 15, 2005	40.10	40.62	39.61	40.39
3328	NYSE	ROG	Fri, Aug 12, 2005	40.53	40.53	39.84	40.16
3327	NYSE	ROG	Thu, Aug 11, 2005	39.85	40.82	39.84	40.53
3326	NYSE	ROG	Wed, Aug 10, 2005	39.97	40.53	39.60	39.90
3325	NYSE	ROG	Tue, Aug 9, 2005	39.71	40.25	39.69	39.97
3324	NYSE	ROG	Mon, Aug 8, 2005	40.05	40.06	39.27	39.71
3323	NYSE	ROG	Fri, Aug 5, 2005	40.23	40.42	39.95	40.18
3322	NYSE	ROG	Thu, Aug 4, 2005	40.90	40.90	39.72	40.23
3321	NYSE	ROG	Wed, Aug 3, 2005	41.55	41.65	40.60	41.00
3320	NYSE	ROG	Tue, Aug 2, 2005	41.13	41.76	40.98	41.65
3319	NYSE	ROG	Mon, Aug 1, 2005	40.67	41.22	40.60	41.03
3318	NYSE	ROG	Fri, Jul 29, 2005	41.52	41.88	40.79	40.82
3317	NYSE	ROG	Thu, Jul 28, 2005	41.09	41.68	41.09	41.62
3316	NYSE	ROG	Wed, Jul 27, 2005	41.50	41.50	40.04	40.95
3315	NYSE	ROG	Tue, Jul 26, 2005	41.36	41.50	40.94	41.40
3314	NYSE	ROG	Mon, Jul 25, 2005	41.22	41.53	41.08	41.20
3313	NYSE	ROG	Fri, Jul 22, 2005	41.10	41.25	40.70	41.10
3312	NYSE	ROG	Thu, Jul 21, 2005	41.50	41.50	40.25	41.00
3311	NYSE	ROG	Wed, Jul 20, 2005	40.45	41.75	40.31	41.75
3310	NYSE	ROG	Tue, Jul 19, 2005	40.40	41.18	40.10	40.70
3309	NYSE	ROG	Mon, Jul 18, 2005	40.40	40.59	39.75	40.49
3308	NYSE	ROG	Fri, Jul 15, 2005	40.92	41.11	40.30	40.56
3307	NYSE	ROG	Thu, Jul 14, 2005	41.22	41.31	41.05	41.26
3306	NYSE	ROG	Wed, Jul 13, 2005	41.10	41.26	40.67	41.10
3305	NYSE	ROG	Tue, Jul 12, 2005	41.44	41.50	40.96	41.19
3304	NYSE	ROG	Mon, Jul 11, 2005	40.90	41.90	40.80	41.46
3303	NYSE	ROG	Fri, Jul 8, 2005	38.50	41.64	38.20	40.90
3302	NYSE	ROG	Thu, Jul 7, 2005	39.97	40.60	39.56	40.41
3301	NYSE	ROG	Wed, Jul 6, 2005	40.80	41.35	40.65	41.00
3300	NYSE	ROG	Tue, Jul 5, 2005	40.58	41.00	40.25	41.00
3299	NYSE	ROG	Fri, Jul 1, 2005	40.55	40.82	40.44	40.65
3298	NYSE	ROG	Thu, Jun 30, 2005	40.75	41.23	40.48	40.55
3297	NYSE	ROG	Wed, Jun 29, 2005	40.85	40.98	40.28	40.67
3296	NYSE	ROG	Tue, Jun 28, 2005	40.04	41.04	40.04	40.75
3295	NYSE	ROG	Mon, Jun 27, 2005	40.25	40.25	39.92	40.04
3294	NYSE	ROG	Fri, Jun 24, 2005	41.06	41.06	39.71	40.35
3293	NYSE	ROG	Thu, Jun 23, 2005	42.36	42.36	40.86	41.15
3292	NYSE	ROG	Wed, Jun 22, 2005	42.50	42.68	42.10	42.45
3291	NYSE	ROG	Tue, Jun 21, 2005	42.28	42.75	42.25	42.40
3290	NYSE	ROG	Mon, Jun 20, 2005	41.50	43.21	41.50	42.40
3289	NYSE	ROG	Fri, Jun 17, 2005	44.85	44.99	43.95	44.16
3288	NYSE	ROG	Thu, Jun 16, 2005	44.47	44.65	44.05	44.65
3287	NYSE	ROG	Wed, Jun 15, 2005	44.90	45.00	44.30	44.55
3286	NYSE	ROG	Tue, Jun 14, 2005	44.50	45.00	44.40	44.85
3285	NYSE	ROG	Mon, Jun 13, 2005	42.83	45.00	42.83	44.72
3284	NYSE	ROG	Fri, Jun 10, 2005	43.43	43.75	42.85	43.00
3283	NYSE	ROG	Thu, Jun 9, 2005	43.04	43.62	42.92	43.53
3282	NYSE	ROG	Wed, Jun 8, 2005	42.90	43.15	42.82	43.12
3281	NYSE	ROG	Tue, Jun 7, 2005	41.96	43.10	41.92	42.90
3280	NYSE	ROG	Mon, Jun 6, 2005	42.15	42.15	40.71	41.88
3279	NYSE	ROG	Fri, Jun 3, 2005	41.36	42.27	41.25	42.25
3278	NYSE	ROG	Thu, Jun 2, 2005	40.75	42.00	40.69	41.55
3277	NYSE	ROG	Wed, Jun 1, 2005	41.25	41.75	40.76	41.44
3276	NYSE	ROG	Tue, May 31, 2005	41.48	41.73	40.96	41.39
3275	NYSE	ROG	Fri, May 27, 2005	41.00	41.77	41.00	41.59
3274	NYSE	ROG	Thu, May 26, 2005	40.08	41.00	40.08	41.00
3273	NYSE	ROG	Wed, May 25, 2005	39.80	40.13	39.47	40.12
3272	NYSE	ROG	Tue, May 24, 2005	39.70	40.14	39.70	40.00
3271	NYSE	ROG	Mon, May 23, 2005	39.60	40.15	39.46	39.80
3270	NYSE	ROG	Fri, May 20, 2005	39.35	39.98	38.88	39.66
3269	NYSE	ROG	Thu, May 19, 2005	39.04	39.31	38.50	39.27
3268	NYSE	ROG	Wed, May 18, 2005	37.40	39.92	37.40	38.90
3267	NYSE	ROG	Tue, May 17, 2005	37.02	37.28	36.90	37.18
3266	NYSE	ROG	Mon, May 16, 2005	36.70	37.20	36.35	37.10
3265	NYSE	ROG	Fri, May 13, 2005	35.72	36.77	35.66	36.62
3264	NYSE	ROG	Thu, May 12, 2005	36.26	36.45	35.40	35.77
3263	NYSE	ROG	Wed, May 11, 2005	35.93	36.22	35.76	36.19
3262	NYSE	ROG	Tue, May 10, 2005	36.04	36.25	35.70	35.93
3261	NYSE	ROG	Mon, May 9, 2005	36.00	36.26	35.41	36.24
3260	NYSE	ROG	Fri, May 6, 2005	35.50	35.99	35.50	35.89
3259	NYSE	ROG	Thu, May 5, 2005	35.02	35.43	35.01	35.38
3258	NYSE	ROG	Wed, May 4, 2005	34.67	35.13	34.40	35.10
3257	NYSE	ROG	Tue, May 3, 2005	34.77	34.86	34.22	34.65
3256	NYSE	ROG	Mon, May 2, 2005	34.56	34.97	34.40	34.97
3255	NYSE	ROG	Fri, Apr 29, 2005	34.85	35.00	34.30	34.54
3254	NYSE	ROG	Thu, Apr 28, 2005	34.73	34.91	34.57	34.65
3253	NYSE	ROG	Wed, Apr 27, 2005	34.85	34.92	34.25	34.83
3252	NYSE	ROG	Tue, Apr 26, 2005	35.40	35.40	34.00	34.95
3251	NYSE	ROG	Mon, Apr 25, 2005	36.99	37.00	33.87	35.34
3250	NYSE	ROG	Fri, Apr 22, 2005	36.70	37.56	36.25	36.93
3249	NYSE	ROG	Thu, Apr 21, 2005	36.00	37.40	36.00	36.81
3248	NYSE	ROG	Wed, Apr 20, 2005	36.01	36.41	35.71	35.80
3247	NYSE	ROG	Tue, Apr 19, 2005	35.96	36.10	35.41	35.94
3246	NYSE	ROG	Mon, Apr 18, 2005	35.60	36.06	35.50	35.96
3245	NYSE	ROG	Fri, Apr 15, 2005	36.90	36.90	35.35	35.70
3244	NYSE	ROG	Thu, Apr 14, 2005	38.50	38.50	36.90	36.90
3243	NYSE	ROG	Wed, Apr 13, 2005	39.05	39.05	38.08	38.51
3242	NYSE	ROG	Tue, Apr 12, 2005	38.45	39.15	38.42	38.98
3241	NYSE	ROG	Mon, Apr 11, 2005	39.50	39.50	38.35	38.52
3240	NYSE	ROG	Fri, Apr 8, 2005	39.15	39.39	39.13	39.26
3239	NYSE	ROG	Thu, Apr 7, 2005	39.19	39.20	38.70	39.09
3238	NYSE	ROG	Wed, Apr 6, 2005	39.36	39.45	39.24	39.24
3237	NYSE	ROG	Tue, Apr 5, 2005	39.47	39.51	39.29	39.30
3236	NYSE	ROG	Mon, Apr 4, 2005	39.37	39.62	38.86	39.58
3235	NYSE	ROG	Fri, Apr 1, 2005	40.00	40.30	39.08	39.47
3234	NYSE	ROG	Thu, Mar 31, 2005	39.90	40.03	39.70	40.00
3233	NYSE	ROG	Wed, Mar 30, 2005	39.35	40.00	39.35	40.00
3232	NYSE	ROG	Tue, Mar 29, 2005	40.20	40.25	39.13	39.30
3231	NYSE	ROG	Mon, Mar 28, 2005	40.15	40.36	39.80	40.09
3230	NYSE	ROG	Thu, Mar 24, 2005	40.00	40.25	39.95	40.05
3229	NYSE	ROG	Wed, Mar 23, 2005	40.00	40.08	39.67	40.00
3228	NYSE	ROG	Tue, Mar 22, 2005	40.70	41.37	40.62	40.75
3227	NYSE	ROG	Mon, Mar 21, 2005	41.45	41.45	40.40	40.93
3226	NYSE	ROG	Fri, Mar 18, 2005	41.19	41.55	41.08	41.55
3225	NYSE	ROG	Thu, Mar 17, 2005	41.00	41.39	40.60	41.18
3224	NYSE	ROG	Wed, Mar 16, 2005	41.00	41.51	40.88	41.07
3223	NYSE	ROG	Tue, Mar 15, 2005	42.00	42.24	40.90	41.00
3222	NYSE	ROG	Mon, Mar 14, 2005	41.97	42.15	41.70	41.98
3221	NYSE	ROG	Fri, Mar 11, 2005	41.96	42.25	41.90	42.00
3220	NYSE	ROG	Thu, Mar 10, 2005	42.06	42.36	41.91	41.95
3219	NYSE	ROG	Wed, Mar 9, 2005	42.54	42.54	41.70	42.02
3218	NYSE	ROG	Tue, Mar 8, 2005	43.75	43.95	42.50	42.50
3217	NYSE	ROG	Mon, Mar 7, 2005	43.65	44.25	43.59	43.90
3216	NYSE	ROG	Fri, Mar 4, 2005	44.50	44.75	42.71	43.65
3215	NYSE	ROG	Thu, Mar 3, 2005	45.33	46.50	45.33	46.30
3214	NYSE	ROG	Wed, Mar 2, 2005	45.20	45.85	45.05	45.43
3213	NYSE	ROG	Tue, Mar 1, 2005	45.63	46.15	45.35	45.35
3212	NYSE	ROG	Mon, Feb 28, 2005	45.61	45.70	44.90	45.66
3211	NYSE	ROG	Fri, Feb 25, 2005	44.95	45.80	44.36	45.71
3210	NYSE	ROG	Thu, Feb 24, 2005	44.61	45.05	44.15	44.88
3209	NYSE	ROG	Wed, Feb 23, 2005	44.60	44.92	44.25	44.71
3208	NYSE	ROG	Tue, Feb 22, 2005	45.90	46.35	44.30	44.60
3207	NYSE	ROG	Fri, Feb 18, 2005	42.34	46.40	42.10	46.00
3206	NYSE	ROG	Thu, Feb 17, 2005	42.90	43.06	41.98	42.09
3205	NYSE	ROG	Wed, Feb 16, 2005	43.00	43.45	42.70	42.80
3204	NYSE	ROG	Tue, Feb 15, 2005	42.60	43.12	42.25	43.00
3203	NYSE	ROG	Mon, Feb 14, 2005	43.40	43.40	42.15	42.50
3202	NYSE	ROG	Fri, Feb 11, 2005	42.45	43.35	41.96	43.30
3201	NYSE	ROG	Thu, Feb 10, 2005	42.71	42.87	42.06	42.55
3200	NYSE	ROG	Wed, Feb 9, 2005	43.75	43.93	42.50	42.70
3199	NYSE	ROG	Tue, Feb 8, 2005	42.70	43.90	42.70	43.75
3198	NYSE	ROG	Mon, Feb 7, 2005	42.70	42.89	42.36	42.76
3197	NYSE	ROG	Fri, Feb 4, 2005	41.58	42.65	41.58	42.65
3196	NYSE	ROG	Thu, Feb 3, 2005	42.50	42.50	41.26	41.68
3195	NYSE	ROG	Wed, Feb 2, 2005	43.00	43.00	41.92	42.60
3194	NYSE	ROG	Tue, Feb 1, 2005	42.45	43.29	42.36	42.91
3193	NYSE	ROG	Mon, Jan 31, 2005	42.00	42.60	42.00	42.52
3192	NYSE	ROG	Fri, Jan 28, 2005	41.65	41.93	41.33	41.80
3191	NYSE	ROG	Thu, Jan 27, 2005	41.50	41.99	41.33	41.72
3190	NYSE	ROG	Wed, Jan 26, 2005	40.10	41.53	40.05	41.53
3189	NYSE	ROG	Tue, Jan 25, 2005	40.91	41.42	39.85	40.03
3188	NYSE	ROG	Mon, Jan 24, 2005	41.05	41.16	40.80	40.91
3187	NYSE	ROG	Fri, Jan 21, 2005	41.27	41.73	40.78	41.00
3186	NYSE	ROG	Thu, Jan 20, 2005	41.97	41.97	41.05	41.18
3185	NYSE	ROG	Wed, Jan 19, 2005	43.06	43.06	41.77	42.00
3184	NYSE	ROG	Tue, Jan 18, 2005	41.90	43.11	41.70	43.05
3183	NYSE	ROG	Fri, Jan 14, 2005	41.45	42.10	41.45	41.84
3182	NYSE	ROG	Thu, Jan 13, 2005	42.00	42.00	40.94	41.20
3181	NYSE	ROG	Wed, Jan 12, 2005	42.20	42.24	41.46	42.10
3180	NYSE	ROG	Tue, Jan 11, 2005	41.93	42.10	41.54	42.10
3179	NYSE	ROG	Mon, Jan 10, 2005	41.15	42.07	40.92	41.73
3178	NYSE	ROG	Fri, Jan 7, 2005	41.75	41.75	40.52	41.30
3177	NYSE	ROG	Thu, Jan 6, 2005	41.95	42.02	41.59	41.70
3176	NYSE	ROG	Wed, Jan 5, 2005	41.95	42.54	41.91	41.95
3175	NYSE	ROG	Tue, Jan 4, 2005	42.50	43.27	41.90	42.16
3174	NYSE	ROG	Mon, Jan 3, 2005	43.10	43.22	42.40	42.50
3173	NYSE	ROG	Fri, Dec 31, 2004	43.00	43.35	43.00	43.10
3172	NYSE	ROG	Thu, Dec 30, 2004	43.10	43.38	43.07	43.10
3171	NYSE	ROG	Wed, Dec 29, 2004	42.79	43.24	42.78	43.12
3170	NYSE	ROG	Tue, Dec 28, 2004	42.60	43.20	42.50	42.81
3169	NYSE	ROG	Mon, Dec 27, 2004	42.40	43.19	42.40	42.76
3168	NYSE	ROG	Thu, Dec 23, 2004	42.43	42.70	42.03	42.20
3167	NYSE	ROG	Wed, Dec 22, 2004	42.25	42.58	41.82	42.35
3166	NYSE	ROG	Tue, Dec 21, 2004	44.23	44.35	42.90	43.40
3165	NYSE	ROG	Mon, Dec 20, 2004	45.45	45.77	44.15	44.22
3164	NYSE	ROG	Fri, Dec 17, 2004	45.60	45.65	44.91	45.28
3163	NYSE	ROG	Thu, Dec 16, 2004	46.30	46.70	45.12	45.65
3162	NYSE	ROG	Wed, Dec 15, 2004	46.35	46.55	46.20	46.34
3161	NYSE	ROG	Tue, Dec 14, 2004	46.55	46.75	46.27	46.45
3160	NYSE	ROG	Mon, Dec 13, 2004	46.25	46.50	45.99	46.45
3159	NYSE	ROG	Fri, Dec 10, 2004	46.85	46.85	45.86	46.10
3158	NYSE	ROG	Thu, Dec 9, 2004	45.72	47.05	45.22	46.90
3157	NYSE	ROG	Wed, Dec 8, 2004	45.60	45.85	45.43	45.78
3156	NYSE	ROG	Tue, Dec 7, 2004	47.00	47.01	45.45	45.45
3155	NYSE	ROG	Mon, Dec 6, 2004	47.35	47.38	46.86	46.86
3154	NYSE	ROG	Fri, Dec 3, 2004	48.10	48.17	47.50	47.55
3153	NYSE	ROG	Thu, Dec 2, 2004	47.83	48.60	47.75	48.18
3152	NYSE	ROG	Wed, Dec 1, 2004	47.60	47.99	47.51	47.93
3151	NYSE	ROG	Tue, Nov 30, 2004	47.60	47.65	47.20	47.45
3150	NYSE	ROG	Mon, Nov 29, 2004	46.90	47.99	46.75	47.57
3149	NYSE	ROG	Fri, Nov 26, 2004	47.20	47.35	46.85	46.85
3148	NYSE	ROG	Wed, Nov 24, 2004	46.76	47.26	46.76	47.15
3147	NYSE	ROG	Tue, Nov 23, 2004	47.45	47.46	46.69	46.70
3146	NYSE	ROG	Mon, Nov 22, 2004	47.00	47.87	46.94	47.61
3145	NYSE	ROG	Fri, Nov 19, 2004	47.50	47.64	47.10	47.17
3144	NYSE	ROG	Thu, Nov 18, 2004	47.93	48.08	47.38	47.50
3143	NYSE	ROG	Wed, Nov 17, 2004	47.55	48.20	47.55	47.96
3142	NYSE	ROG	Tue, Nov 16, 2004	47.40	47.63	47.35	47.50
3141	NYSE	ROG	Mon, Nov 15, 2004	47.13	47.88	47.03	47.59
3140	NYSE	ROG	Fri, Nov 12, 2004	46.25	47.33	46.00	47.13
3139	NYSE	ROG	Thu, Nov 11, 2004	45.13	46.19	45.01	46.10
3138	NYSE	ROG	Wed, Nov 10, 2004	44.63	45.55	44.46	45.03
3137	NYSE	ROG	Tue, Nov 9, 2004	44.65	44.95	44.33	44.75
3136	NYSE	ROG	Mon, Nov 8, 2004	44.90	45.04	44.48	44.55
3135	NYSE	ROG	Fri, Nov 5, 2004	45.00	45.58	44.84	45.04
3134	NYSE	ROG	Thu, Nov 4, 2004	44.20	45.06	43.88	44.99
3133	NYSE	ROG	Wed, Nov 3, 2004	43.80	44.50	43.80	44.14
3132	NYSE	ROG	Tue, Nov 2, 2004	43.20	44.41	43.10	43.26
3131	NYSE	ROG	Mon, Nov 1, 2004	42.80	43.52	42.25	43.15
3130	NYSE	ROG	Fri, Oct 29, 2004	43.53	43.89	42.66	42.92
3129	NYSE	ROG	Thu, Oct 28, 2004	43.05	43.53	42.95	43.28
3128	NYSE	ROG	Wed, Oct 27, 2004	41.80	43.26	41.80	43.21
3127	NYSE	ROG	Tue, Oct 26, 2004	42.25	42.25	41.06	41.89
3126	NYSE	ROG	Mon, Oct 25, 2004	42.25	42.60	41.40	42.40
3125	NYSE	ROG	Fri, Oct 22, 2004	43.00	43.21	41.92	42.47
3124	NYSE	ROG	Thu, Oct 21, 2004	39.90	43.75	38.80	43.00
3123	NYSE	ROG	Wed, Oct 20, 2004	40.50	40.54	39.94	40.10
3122	NYSE	ROG	Tue, Oct 19, 2004	41.58	42.10	40.78	40.93
3121	NYSE	ROG	Mon, Oct 18, 2004	40.61	41.75	40.61	41.48
3120	NYSE	ROG	Fri, Oct 15, 2004	40.75	41.25	40.45	40.81
3119	NYSE	ROG	Thu, Oct 14, 2004	41.20	41.23	40.75	40.75
3118	NYSE	ROG	Wed, Oct 13, 2004	41.55	42.10	40.91	41.38
3117	NYSE	ROG	Tue, Oct 12, 2004	41.60	41.80	41.00	41.45
3116	NYSE	ROG	Mon, Oct 11, 2004	42.00	42.15	41.60	41.70
3115	NYSE	ROG	Fri, Oct 8, 2004	42.65	42.71	41.57	42.00
3114	NYSE	ROG	Thu, Oct 7, 2004	43.43	43.46	42.66	42.75
3113	NYSE	ROG	Wed, Oct 6, 2004	42.94	43.59	42.94	43.53
3112	NYSE	ROG	Tue, Oct 5, 2004	42.96	43.40	42.90	42.94
3111	NYSE	ROG	Mon, Oct 4, 2004	43.00	43.62	42.11	42.90
3110	NYSE	ROG	Fri, Oct 1, 2004	42.70	43.96	42.70	43.80
3109	NYSE	ROG	Thu, Sep 30, 2004	42.33	42.93	41.90	42.49
3108	NYSE	ROG	Wed, Sep 29, 2004	42.30	42.90	41.83	42.53
3107	NYSE	ROG	Tue, Sep 28, 2004	41.40	42.30	41.30	42.30
3106	NYSE	ROG	Mon, Sep 27, 2004	41.88	41.88	41.26	41.57
3105	NYSE	ROG	Fri, Sep 24, 2004	41.80	42.04	41.60	41.92
3104	NYSE	ROG	Thu, Sep 23, 2004	41.60	41.95	41.30	41.80
3103	NYSE	ROG	Wed, Sep 22, 2004	42.00	42.00	41.59	41.79
3102	NYSE	ROG	Tue, Sep 21, 2004	41.15	42.40	41.11	42.00
3101	NYSE	ROG	Mon, Sep 20, 2004	42.25	42.40	39.80	41.25
3100	NYSE	ROG	Fri, Sep 17, 2004	47.71	47.72	46.21	46.65
3099	NYSE	ROG	Thu, Sep 16, 2004	47.15	47.79	47.15	47.71
3098	NYSE	ROG	Wed, Sep 15, 2004	47.82	47.82	46.83	46.94
3097	NYSE	ROG	Tue, Sep 14, 2004	47.80	48.17	47.42	47.82
3096	NYSE	ROG	Mon, Sep 13, 2004	48.02	48.18	47.35	47.77
3095	NYSE	ROG	Fri, Sep 10, 2004	47.66	48.10	47.30	48.02
3094	NYSE	ROG	Thu, Sep 9, 2004	47.54	47.95	47.13	47.46
3093	NYSE	ROG	Wed, Sep 8, 2004	48.10	48.52	47.43	47.44
3092	NYSE	ROG	Tue, Sep 7, 2004	46.00	48.41	46.00	48.10
3091	NYSE	ROG	Fri, Sep 3, 2004	47.90	47.91	45.93	46.24
3090	NYSE	ROG	Thu, Sep 2, 2004	48.10	48.28	46.39	47.96
3089	NYSE	ROG	Wed, Sep 1, 2004	46.55	48.22	46.55	48.10
3088	NYSE	ROG	Tue, Aug 31, 2004	46.30	46.80	45.15	46.39
3087	NYSE	ROG	Mon, Aug 30, 2004	47.76	47.86	46.00	46.13
3086	NYSE	ROG	Fri, Aug 27, 2004	47.51	48.10	47.33	48.01
3085	NYSE	ROG	Thu, Aug 26, 2004	47.82	47.82	47.26	47.31
3084	NYSE	ROG	Wed, Aug 25, 2004	47.15	47.94	46.18	47.75
3083	NYSE	ROG	Tue, Aug 24, 2004	47.75	47.85	46.65	47.08
3082	NYSE	ROG	Mon, Aug 23, 2004	49.10	49.15	47.32	47.50
3081	NYSE	ROG	Fri, Aug 20, 2004	47.16	48.85	47.10	48.85
3080	NYSE	ROG	Thu, Aug 19, 2004	47.45	47.67	46.91	47.10
3079	NYSE	ROG	Wed, Aug 18, 2004	45.25	47.62	45.14	47.62
3078	NYSE	ROG	Tue, Aug 17, 2004	45.40	45.95	45.06	45.25
3077	NYSE	ROG	Mon, Aug 16, 2004	44.85	45.45	44.63	45.18
3076	NYSE	ROG	Fri, Aug 13, 2004	45.16	45.50	44.11	44.85
3075	NYSE	ROG	Thu, Aug 12, 2004	46.00	46.00	45.00	45.08
3074	NYSE	ROG	Wed, Aug 11, 2004	47.52	47.52	45.06	46.20
3073	NYSE	ROG	Tue, Aug 10, 2004	45.80	47.52	45.80	47.52
3072	NYSE	ROG	Mon, Aug 9, 2004	45.30	45.81	45.00	45.76
3071	NYSE	ROG	Fri, Aug 6, 2004	46.80	46.80	45.00	45.11
3070	NYSE	ROG	Thu, Aug 5, 2004	47.66	47.74	46.45	46.80
3069	NYSE	ROG	Wed, Aug 4, 2004	47.35	47.95	46.16	47.81
3068	NYSE	ROG	Tue, Aug 3, 2004	48.50	48.69	47.11	47.56
3067	NYSE	ROG	Mon, Aug 2, 2004	49.30	49.50	48.17	49.12
3066	NYSE	ROG	Fri, Jul 30, 2004	49.72	50.40	49.08	49.45
3065	NYSE	ROG	Thu, Jul 29, 2004	48.25	49.65	48.25	49.65
3064	NYSE	ROG	Wed, Jul 28, 2004	47.10	48.15	46.99	48.00
3063	NYSE	ROG	Tue, Jul 27, 2004	45.97	47.12	45.97	47.04
3062	NYSE	ROG	Mon, Jul 26, 2004	46.30	47.79	45.84	45.97
3061	NYSE	ROG	Fri, Jul 23, 2004	47.00	47.03	43.25	46.30
3060	NYSE	ROG	Thu, Jul 22, 2004	53.73	53.73	44.70	47.14
3059	NYSE	ROG	Wed, Jul 21, 2004	63.98	64.50	59.13	59.13
3058	NYSE	ROG	Tue, Jul 20, 2004	65.15	65.15	63.69	63.73
3057	NYSE	ROG	Mon, Jul 19, 2004	65.25	65.25	64.75	65.00
3056	NYSE	ROG	Fri, Jul 16, 2004	65.00	65.45	64.56	65.00
3055	NYSE	ROG	Thu, Jul 15, 2004	65.40	66.05	64.92	65.00
3054	NYSE	ROG	Wed, Jul 14, 2004	65.35	66.45	64.86	65.21
3053	NYSE	ROG	Tue, Jul 13, 2004	65.40	66.10	65.30	65.45
3052	NYSE	ROG	Mon, Jul 12, 2004	66.20	66.20	63.80	65.25
3051	NYSE	ROG	Fri, Jul 9, 2004	65.25	66.08	65.05	66.00
3050	NYSE	ROG	Thu, Jul 8, 2004	65.74	65.74	64.14	65.00
3049	NYSE	ROG	Wed, Jul 7, 2004	65.04	65.92	65.04	65.74
3048	NYSE	ROG	Tue, Jul 6, 2004	68.50	68.50	64.75	65.04
3047	NYSE	ROG	Fri, Jul 2, 2004	68.05	68.18	66.25	67.75
3046	NYSE	ROG	Thu, Jul 1, 2004	69.90	70.15	66.90	67.72
3045	NYSE	ROG	Wed, Jun 30, 2004	70.15	71.00	69.69	69.90
3044	NYSE	ROG	Tue, Jun 29, 2004	70.76	71.36	69.55	69.90
3043	NYSE	ROG	Mon, Jun 28, 2004	70.50	71.29	70.08	70.76
3042	NYSE	ROG	Fri, Jun 25, 2004	68.70	70.50	68.70	69.55
3041	NYSE	ROG	Thu, Jun 24, 2004	67.18	69.43	66.85	68.50
3040	NYSE	ROG	Wed, Jun 23, 2004	65.71	67.30	65.45	67.00
3039	NYSE	ROG	Tue, Jun 22, 2004	65.90	65.90	64.50	65.70
3038	NYSE	ROG	Mon, Jun 21, 2004	66.15	66.76	65.62	65.75
3037	NYSE	ROG	Fri, Jun 18, 2004	65.45	67.60	65.19	66.00
3036	NYSE	ROG	Thu, Jun 17, 2004	66.20	66.20	65.15	65.45
3035	NYSE	ROG	Wed, Jun 16, 2004	66.70	66.91	65.53	66.11
3034	NYSE	ROG	Tue, Jun 15, 2004	63.72	68.15	63.72	66.68
3033	NYSE	ROG	Mon, Jun 14, 2004	65.83	65.85	63.24	63.50
3032	NYSE	ROG	Thu, Jun 10, 2004	65.25	66.12	64.85	65.75
3031	NYSE	ROG	Wed, Jun 9, 2004	65.65	65.75	64.99	65.45
3030	NYSE	ROG	Tue, Jun 8, 2004	66.02	66.03	65.41	65.65
3029	NYSE	ROG	Mon, Jun 7, 2004	64.85	66.50	64.85	66.02
3028	NYSE	ROG	Fri, Jun 4, 2004	63.11	65.75	63.05	64.72
3027	NYSE	ROG	Thu, Jun 3, 2004	62.30	63.55	61.00	62.61
3026	NYSE	ROG	Wed, Jun 2, 2004	62.80	63.30	61.86	62.30
3025	NYSE	ROG	Tue, Jun 1, 2004	61.30	62.95	60.75	62.60
3024	NYSE	ROG	Fri, May 28, 2004	62.20	62.30	61.00	61.45
3023	NYSE	ROG	Thu, May 27, 2004	64.00	64.50	61.43	62.13
3022	NYSE	ROG	Wed, May 26, 2004	63.50	64.10	62.41	64.00
3021	NYSE	ROG	Tue, May 25, 2004	60.70	62.58	59.65	62.58
3020	NYSE	ROG	Mon, May 24, 2004	60.25	60.90	60.25	60.64
3019	NYSE	ROG	Fri, May 21, 2004	59.70	60.00	58.89	60.00
3018	NYSE	ROG	Thu, May 20, 2004	58.75	59.80	58.50	59.21
3017	NYSE	ROG	Wed, May 19, 2004	60.13	60.75	58.50	58.68
3016	NYSE	ROG	Tue, May 18, 2004	58.15	60.00	58.15	59.63
3015	NYSE	ROG	Mon, May 17, 2004	59.09	59.09	57.65	57.90
3014	NYSE	ROG	Fri, May 14, 2004	60.25	60.40	58.25	59.10
3013	NYSE	ROG	Thu, May 13, 2004	60.20	61.00	59.74	60.10
3012	NYSE	ROG	Wed, May 12, 2004	60.55	60.55	58.10	60.20
3011	NYSE	ROG	Tue, May 11, 2004	59.20	60.35	59.20	60.30
3010	NYSE	ROG	Mon, May 10, 2004	58.50	58.54	56.00	58.07
3009	NYSE	ROG	Fri, May 7, 2004	59.95	60.35	59.05	59.06
3008	NYSE	ROG	Thu, May 6, 2004	61.40	61.40	59.60	59.95
3007	NYSE	ROG	Wed, May 5, 2004	61.67	62.21	61.15	61.40
3006	NYSE	ROG	Tue, May 4, 2004	60.65	62.05	60.21	61.67
3005	NYSE	ROG	Mon, May 3, 2004	60.20	60.89	59.77	60.51
3004	NYSE	ROG	Fri, Apr 30, 2004	59.52	60.30	58.70	59.70
3003	NYSE	ROG	Thu, Apr 29, 2004	59.90	60.86	59.48	59.52
3002	NYSE	ROG	Wed, Apr 28, 2004	61.50	61.50	59.60	59.85
3001	NYSE	ROG	Tue, Apr 27, 2004	60.37	61.52	60.37	61.50
3000	NYSE	ROG	Mon, Apr 26, 2004	60.75	61.95	59.71	60.17
2999	NYSE	ROG	Fri, Apr 23, 2004	61.50	62.90	61.35	61.95
2998	NYSE	ROG	Thu, Apr 22, 2004	58.50	61.70	58.05	61.00
2997	NYSE	ROG	Wed, Apr 21, 2004	53.70	55.65	53.51	55.29
2996	NYSE	ROG	Tue, Apr 20, 2004	56.00	56.40	53.50	53.50
2995	NYSE	ROG	Mon, Apr 19, 2004	55.34	55.95	54.65	55.95
2994	NYSE	ROG	Fri, Apr 16, 2004	55.00	55.60	54.71	55.59
2993	NYSE	ROG	Thu, Apr 15, 2004	55.40	55.50	54.10	54.75
2992	NYSE	ROG	Wed, Apr 14, 2004	55.43	55.74	54.38	55.20
2991	NYSE	ROG	Tue, Apr 13, 2004	57.60	57.60	55.48	55.68
2990	NYSE	ROG	Mon, Apr 12, 2004	57.30	57.69	57.12	57.50
2989	NYSE	ROG	Thu, Apr 8, 2004	57.65	58.10	56.80	57.33
2988	NYSE	ROG	Wed, Apr 7, 2004	58.00	58.00	56.72	57.40
2987	NYSE	ROG	Tue, Apr 6, 2004	59.80	59.82	58.00	58.01
2986	NYSE	ROG	Mon, Apr 5, 2004	58.00	59.77	57.25	59.74
2985	NYSE	ROG	Fri, Apr 2, 2004	54.00	59.11	54.00	58.40
2984	NYSE	ROG	Thu, Apr 1, 2004	53.37	54.00	53.25	53.80
2983	NYSE	ROG	Wed, Mar 31, 2004	53.81	53.95	53.37	53.37
2982	NYSE	ROG	Tue, Mar 30, 2004	53.10	53.75	52.90	53.75
2981	NYSE	ROG	Mon, Mar 29, 2004	52.40	53.99	52.40	53.10
2980	NYSE	ROG	Fri, Mar 26, 2004	53.15	53.20	52.00	52.20
2979	NYSE	ROG	Thu, Mar 25, 2004	51.50	53.29	51.50	53.15
2978	NYSE	ROG	Wed, Mar 24, 2004	50.40	51.71	50.40	51.60
2977	NYSE	ROG	Tue, Mar 23, 2004	50.27	51.40	50.15	50.53
2976	NYSE	ROG	Mon, Mar 22, 2004	51.55	51.65	49.96	50.02
2975	NYSE	ROG	Fri, Mar 19, 2004	51.44	51.95	50.93	51.55
2974	NYSE	ROG	Thu, Mar 18, 2004	52.35	52.35	51.02	51.24
2973	NYSE	ROG	Wed, Mar 17, 2004	51.90	52.50	51.75	52.50
2972	NYSE	ROG	Tue, Mar 16, 2004	51.10	51.85	50.70	51.80
2971	NYSE	ROG	Mon, Mar 15, 2004	52.60	52.90	50.95	50.95
2970	NYSE	ROG	Fri, Mar 12, 2004	51.87	53.24	50.52	52.70
2969	NYSE	ROG	Thu, Mar 11, 2004	52.00	52.35	51.55	51.87
2968	NYSE	ROG	Wed, Mar 10, 2004	52.69	53.00	51.98	52.20
2967	NYSE	ROG	Tue, Mar 9, 2004	53.51	53.92	52.55	52.55
2966	NYSE	ROG	Mon, Mar 8, 2004	53.39	53.75	53.08	53.51
2965	NYSE	ROG	Fri, Mar 5, 2004	52.65	53.48	52.35	53.39
2964	NYSE	ROG	Thu, Mar 4, 2004	52.50	53.50	52.02	53.19
2963	NYSE	ROG	Wed, Mar 3, 2004	53.00	53.20	51.85	52.70
2962	NYSE	ROG	Tue, Mar 2, 2004	52.90	53.65	52.67	53.00
2961	NYSE	ROG	Mon, Mar 1, 2004	52.00	53.16	52.00	52.99
2960	NYSE	ROG	Fri, Feb 27, 2004	51.22	52.00	51.07	52.00
2959	NYSE	ROG	Thu, Feb 26, 2004	50.35	51.70	50.28	51.47
2958	NYSE	ROG	Wed, Feb 25, 2004	50.50	50.75	50.25	50.50
2957	NYSE	ROG	Tue, Feb 24, 2004	49.57	51.14	49.45	50.70
2956	NYSE	ROG	Mon, Feb 23, 2004	51.30	51.42	49.71	49.82
2955	NYSE	ROG	Fri, Feb 20, 2004	52.40	52.40	50.90	51.30
2954	NYSE	ROG	Thu, Feb 19, 2004	53.90	54.00	52.20	52.20
2953	NYSE	ROG	Wed, Feb 18, 2004	54.00	54.05	53.40	53.87
2952	NYSE	ROG	Tue, Feb 17, 2004	52.40	54.38	52.40	54.14
2951	NYSE	ROG	Fri, Feb 13, 2004	53.37	53.45	52.03	52.04
2950	NYSE	ROG	Thu, Feb 12, 2004	53.80	53.80	53.21	53.22
2949	NYSE	ROG	Wed, Feb 11, 2004	54.10	54.10	53.05	53.96
2948	NYSE	ROG	Tue, Feb 10, 2004	54.10	54.48	52.95	54.35
2947	NYSE	ROG	Mon, Feb 9, 2004	51.65	54.35	51.65	54.15
2946	NYSE	ROG	Fri, Feb 6, 2004	50.00	53.95	50.00	53.39
2945	NYSE	ROG	Thu, Feb 5, 2004	46.50	50.00	46.31	49.55
2944	NYSE	ROG	Wed, Feb 4, 2004	45.80	45.80	43.87	43.96
2943	NYSE	ROG	Tue, Feb 3, 2004	46.10	46.10	44.80	45.70
2942	NYSE	ROG	Mon, Feb 2, 2004	46.65	46.69	45.60	46.00
2941	NYSE	ROG	Fri, Jan 30, 2004	46.48	46.80	45.70	46.55
2940	NYSE	ROG	Thu, Jan 29, 2004	47.00	47.10	46.20	46.50
2939	NYSE	ROG	Wed, Jan 28, 2004	46.95	47.30	46.40	47.19
2938	NYSE	ROG	Tue, Jan 27, 2004	48.45	48.50	46.86	47.00
2937	NYSE	ROG	Mon, Jan 26, 2004	48.35	48.50	48.05	48.39
2936	NYSE	ROG	Fri, Jan 23, 2004	48.60	48.61	47.80	48.35
2935	NYSE	ROG	Thu, Jan 22, 2004	48.74	48.75	47.77	48.63
2934	NYSE	ROG	Wed, Jan 21, 2004	47.85	48.75	47.62	48.74
2933	NYSE	ROG	Tue, Jan 20, 2004	47.60	48.00	47.05	48.00
2932	NYSE	ROG	Fri, Jan 16, 2004	47.48	47.73	47.40	47.47
2931	NYSE	ROG	Thu, Jan 15, 2004	47.06	47.42	46.38	47.42
2930	NYSE	ROG	Wed, Jan 14, 2004	46.68	47.12	46.68	46.96
2929	NYSE	ROG	Tue, Jan 13, 2004	47.45	47.45	46.15	46.58
2928	NYSE	ROG	Mon, Jan 12, 2004	46.70	47.45	46.50	47.37
2927	NYSE	ROG	Fri, Jan 9, 2004	47.10	47.10	46.50	46.60
2926	NYSE	ROG	Thu, Jan 8, 2004	47.50	47.55	46.93	47.15
2925	NYSE	ROG	Wed, Jan 7, 2004	48.00	48.04	47.00	47.40
2924	NYSE	ROG	Tue, Jan 6, 2004	48.00	49.74	48.00	48.10
2923	NYSE	ROG	Mon, Jan 5, 2004	43.75	46.56	43.75	46.18
2922	NYSE	ROG	Fri, Jan 2, 2004	44.17	44.91	44.17	44.83
2921	NYSE	ROG	Wed, Dec 31, 2003	45.40	45.40	44.12	44.12
2920	NYSE	ROG	Tue, Dec 30, 2003	45.70	45.70	45.00	45.50
2919	NYSE	ROG	Mon, Dec 29, 2003	44.11	45.75	44.00	45.75
2918	NYSE	ROG	Fri, Dec 26, 2003	43.90	44.09	43.90	44.01
2917	NYSE	ROG	Wed, Dec 24, 2003	44.19	44.20	43.95	43.95
2916	NYSE	ROG	Tue, Dec 23, 2003	43.68	44.20	43.40	44.20
2915	NYSE	ROG	Mon, Dec 22, 2003	43.00	43.68	43.00	43.68
2914	NYSE	ROG	Fri, Dec 19, 2003	42.82	43.00	42.55	43.00
2913	NYSE	ROG	Thu, Dec 18, 2003	42.45	42.82	42.26	42.82
2912	NYSE	ROG	Wed, Dec 17, 2003	42.61	42.65	42.35	42.51
2911	NYSE	ROG	Tue, Dec 16, 2003	42.20	42.60	42.18	42.51
2910	NYSE	ROG	Mon, Dec 15, 2003	42.70	42.81	42.15	42.20
2909	NYSE	ROG	Fri, Dec 12, 2003	42.19	42.58	41.75	42.58
2908	NYSE	ROG	Thu, Dec 11, 2003	42.05	42.50	42.05	42.44
2907	NYSE	ROG	Wed, Dec 10, 2003	42.99	42.99	41.86	41.98
2906	NYSE	ROG	Tue, Dec 9, 2003	44.50	44.60	42.90	43.00
2905	NYSE	ROG	Mon, Dec 8, 2003	43.50	44.60	43.35	44.60
2904	NYSE	ROG	Fri, Dec 5, 2003	43.45	43.60	43.20	43.55
2903	NYSE	ROG	Thu, Dec 4, 2003	44.05	44.15	43.05	43.50
2902	NYSE	ROG	Wed, Dec 3, 2003	44.97	45.65	44.00	44.00
2901	NYSE	ROG	Tue, Dec 2, 2003	45.40	45.71	44.78	44.92
2900	NYSE	ROG	Mon, Dec 1, 2003	44.75	45.30	44.75	45.20
2899	NYSE	ROG	Fri, Nov 28, 2003	43.75	44.00	43.74	43.90
2898	NYSE	ROG	Wed, Nov 26, 2003	43.60	43.95	43.50	43.80
2897	NYSE	ROG	Tue, Nov 25, 2003	43.25	43.79	43.25	43.50
2896	NYSE	ROG	Mon, Nov 24, 2003	41.70	43.15	41.70	43.00
2895	NYSE	ROG	Fri, Nov 21, 2003	41.35	41.85	41.25	41.60
2894	NYSE	ROG	Thu, Nov 20, 2003	39.88	41.70	39.00	41.10
2893	NYSE	ROG	Wed, Nov 19, 2003	40.90	40.95	40.05	40.13
2892	NYSE	ROG	Tue, Nov 18, 2003	43.11	43.11	40.97	41.01
2891	NYSE	ROG	Mon, Nov 17, 2003	43.65	43.80	42.40	43.10
2890	NYSE	ROG	Fri, Nov 14, 2003	43.75	44.40	43.70	43.90
2889	NYSE	ROG	Thu, Nov 13, 2003	42.75	44.30	42.70	43.85
2888	NYSE	ROG	Wed, Nov 12, 2003	41.46	42.33	41.46	42.25
2887	NYSE	ROG	Tue, Nov 11, 2003	42.82	42.83	41.40	41.46
2886	NYSE	ROG	Mon, Nov 10, 2003	43.68	44.09	42.92	42.92
2885	NYSE	ROG	Fri, Nov 7, 2003	43.28	44.00	43.28	43.68
2884	NYSE	ROG	Thu, Nov 6, 2003	43.23	43.28	42.64	43.28
2883	NYSE	ROG	Wed, Nov 5, 2003	43.26	43.45	43.10	43.23
2882	NYSE	ROG	Tue, Nov 4, 2003	42.43	43.53	42.15	43.41
2881	NYSE	ROG	Mon, Nov 3, 2003	40.00	42.38	40.00	42.28
2880	NYSE	ROG	Fri, Oct 31, 2003	39.65	39.98	39.50	39.98
2879	NYSE	ROG	Thu, Oct 30, 2003	39.50	39.75	39.45	39.65
2878	NYSE	ROG	Wed, Oct 29, 2003	38.40	39.49	38.40	39.37
2877	NYSE	ROG	Tue, Oct 28, 2003	38.20	38.53	37.86	38.53
2876	NYSE	ROG	Mon, Oct 27, 2003	37.70	38.40	37.65	38.05
2875	NYSE	ROG	Fri, Oct 24, 2003	38.25	38.30	37.05	37.60
2874	NYSE	ROG	Thu, Oct 23, 2003	37.95	38.50	37.80	38.25
2873	NYSE	ROG	Wed, Oct 22, 2003	39.35	39.36	37.96	37.96
2872	NYSE	ROG	Tue, Oct 21, 2003	38.87	38.96	38.55	38.85
2871	NYSE	ROG	Mon, Oct 20, 2003	38.10	38.99	38.10	38.87
2870	NYSE	ROG	Fri, Oct 17, 2003	38.85	38.85	37.40	38.01
2869	NYSE	ROG	Thu, Oct 16, 2003	38.00	39.30	37.99	39.05
2868	NYSE	ROG	Wed, Oct 15, 2003	37.95	37.99	37.03	37.35
2867	NYSE	ROG	Tue, Oct 14, 2003	36.85	37.98	36.85	37.95
2866	NYSE	ROG	Mon, Oct 13, 2003	35.50	36.90	35.48	36.71
2865	NYSE	ROG	Fri, Oct 10, 2003	35.20	35.45	34.76	35.45
2864	NYSE	ROG	Thu, Oct 9, 2003	35.30	35.70	34.80	35.24
2863	NYSE	ROG	Wed, Oct 8, 2003	35.54	35.54	35.08	35.28
2862	NYSE	ROG	Tue, Oct 7, 2003	35.31	35.56	35.15	35.56
2861	NYSE	ROG	Mon, Oct 6, 2003	35.10	35.65	35.10	35.36
2860	NYSE	ROG	Fri, Oct 3, 2003	34.47	35.69	34.35	34.85
2859	NYSE	ROG	Thu, Oct 2, 2003	34.95	35.96	34.08	34.47
2858	NYSE	ROG	Wed, Oct 1, 2003	31.22	35.10	31.20	35.02
2857	NYSE	ROG	Tue, Sep 30, 2003	30.65	31.70	29.90	31.02
2856	NYSE	ROG	Mon, Sep 29, 2003	29.91	30.70	29.76	30.63
2855	NYSE	ROG	Fri, Sep 26, 2003	30.45	30.83	29.96	30.02
2854	NYSE	ROG	Thu, Sep 25, 2003	31.05	31.45	30.39	30.40
2853	NYSE	ROG	Wed, Sep 24, 2003	32.07	32.07	31.01	31.05
2852	NYSE	ROG	Tue, Sep 23, 2003	31.70	32.25	31.65	32.12
2851	NYSE	ROG	Mon, Sep 22, 2003	32.60	32.60	31.89	31.90
2850	NYSE	ROG	Fri, Sep 19, 2003	32.89	33.25	32.54	32.70
2849	NYSE	ROG	Thu, Sep 18, 2003	32.54	33.50	32.54	33.16
2848	NYSE	ROG	Wed, Sep 17, 2003	32.56	32.70	32.40	32.56
2847	NYSE	ROG	Tue, Sep 16, 2003	31.90	32.57	31.89	32.57
2846	NYSE	ROG	Mon, Sep 15, 2003	32.10	32.55	32.00	32.01
2845	NYSE	ROG	Fri, Sep 12, 2003	32.08	32.15	31.84	32.07
2844	NYSE	ROG	Thu, Sep 11, 2003	31.15	32.40	31.07	32.15
2843	NYSE	ROG	Wed, Sep 10, 2003	32.40	32.40	31.10	31.24
2842	NYSE	ROG	Tue, Sep 9, 2003	32.45	32.49	32.20	32.45
2841	NYSE	ROG	Mon, Sep 8, 2003	32.15	32.70	32.10	32.50
2840	NYSE	ROG	Fri, Sep 5, 2003	33.05	33.25	31.91	32.14
2839	NYSE	ROG	Thu, Sep 4, 2003	32.95	33.12	32.73	33.12
2838	NYSE	ROG	Wed, Sep 3, 2003	32.25	33.20	32.25	33.00
2837	NYSE	ROG	Tue, Sep 2, 2003	31.40	32.35	31.40	32.25
2836	NYSE	ROG	Fri, Aug 29, 2003	31.35	31.82	31.32	31.51
2835	NYSE	ROG	Thu, Aug 28, 2003	31.40	31.57	31.15	31.40
2834	NYSE	ROG	Wed, Aug 27, 2003	31.30	31.30	31.04	31.25
2833	NYSE	ROG	Tue, Aug 26, 2003	30.75	31.45	30.40	31.30
2832	NYSE	ROG	Mon, Aug 25, 2003	31.20	31.30	30.61	30.84
2831	NYSE	ROG	Fri, Aug 22, 2003	31.70	31.70	31.00	31.21
2830	NYSE	ROG	Thu, Aug 21, 2003	31.53	31.85	31.50	31.70
2829	NYSE	ROG	Wed, Aug 20, 2003	31.12	31.53	31.02	31.53
2828	NYSE	ROG	Tue, Aug 19, 2003	30.25	31.12	30.25	31.12
2827	NYSE	ROG	Mon, Aug 18, 2003	29.99	30.17	29.89	30.17
2826	NYSE	ROG	Fri, Aug 15, 2003	29.75	30.00	29.75	29.99
2825	NYSE	ROG	Thu, Aug 14, 2003	29.52	29.75	29.40	29.70
2824	NYSE	ROG	Wed, Aug 13, 2003	29.75	29.80	29.40	29.72
2823	NYSE	ROG	Tue, Aug 12, 2003	29.15	29.75	29.12	29.70
2822	NYSE	ROG	Mon, Aug 11, 2003	28.26	29.17	28.26	28.98
2821	NYSE	ROG	Fri, Aug 8, 2003	27.50	28.32	27.45	28.22
2820	NYSE	ROG	Thu, Aug 7, 2003	27.50	27.52	26.94	27.27
2819	NYSE	ROG	Wed, Aug 6, 2003	28.35	28.35	27.59	27.59
2818	NYSE	ROG	Tue, Aug 5, 2003	29.05	29.20	28.36	28.36
2817	NYSE	ROG	Mon, Aug 4, 2003	29.15	29.20	28.85	28.92
2816	NYSE	ROG	Fri, Aug 1, 2003	29.45	29.45	28.96	29.15
2815	NYSE	ROG	Thu, Jul 31, 2003	29.85	29.87	29.39	29.48
2814	NYSE	ROG	Wed, Jul 30, 2003	29.49	29.75	29.10	29.75
2813	NYSE	ROG	Tue, Jul 29, 2003	29.60	29.75	29.31	29.50
2812	NYSE	ROG	Mon, Jul 28, 2003	30.65	30.90	29.51	29.53
2811	NYSE	ROG	Fri, Jul 25, 2003	30.22	30.75	30.10	30.59
2810	NYSE	ROG	Thu, Jul 24, 2003	30.40	31.24	30.20	30.20
2809	NYSE	ROG	Wed, Jul 23, 2003	30.30	30.45	30.05	30.32
2808	NYSE	ROG	Tue, Jul 22, 2003	29.90	30.15	29.72	30.15
2807	NYSE	ROG	Mon, Jul 21, 2003	30.33	30.33	29.83	29.83
2806	NYSE	ROG	Fri, Jul 18, 2003	30.50	30.56	29.89	30.33
2805	NYSE	ROG	Thu, Jul 17, 2003	32.00	32.10	30.41	30.47
2804	NYSE	ROG	Wed, Jul 16, 2003	33.14	33.24	32.57	32.58
2803	NYSE	ROG	Tue, Jul 15, 2003	33.55	33.55	32.83	33.14
2802	NYSE	ROG	Mon, Jul 14, 2003	33.50	33.54	33.45	33.53
2801	NYSE	ROG	Fri, Jul 11, 2003	33.39	33.52	33.25	33.45
2800	NYSE	ROG	Thu, Jul 10, 2003	33.55	33.60	33.38	33.40
2799	NYSE	ROG	Wed, Jul 9, 2003	33.55	33.60	33.40	33.60
2798	NYSE	ROG	Tue, Jul 8, 2003	33.75	33.76	33.25	33.48
2797	NYSE	ROG	Mon, Jul 7, 2003	33.30	33.71	33.30	33.70
2796	NYSE	ROG	Thu, Jul 3, 2003	33.48	33.48	33.19	33.20
2795	NYSE	ROG	Wed, Jul 2, 2003	33.19	33.54	32.78	33.54
2794	NYSE	ROG	Tue, Jul 1, 2003	33.25	33.27	32.85	33.21
2793	NYSE	ROG	Mon, Jun 30, 2003	33.45	33.49	33.15	33.30
2792	NYSE	ROG	Fri, Jun 27, 2003	32.55	33.40	32.55	33.40
2791	NYSE	ROG	Thu, Jun 26, 2003	32.35	32.75	32.35	32.60
2790	NYSE	ROG	Wed, Jun 25, 2003	33.00	33.14	32.29	32.30
2789	NYSE	ROG	Tue, Jun 24, 2003	32.94	33.17	32.70	33.00
2788	NYSE	ROG	Mon, Jun 23, 2003	33.55	33.57	32.85	32.85
2787	NYSE	ROG	Fri, Jun 20, 2003	33.40	33.70	33.20	33.55
2786	NYSE	ROG	Thu, Jun 19, 2003	32.95	33.68	32.95	33.35
2785	NYSE	ROG	Wed, Jun 18, 2003	33.15	33.50	32.95	33.00
2784	NYSE	ROG	Tue, Jun 17, 2003	32.20	33.46	32.11	33.25
2783	NYSE	ROG	Mon, Jun 16, 2003	31.85	32.30	31.75	32.15
2782	NYSE	ROG	Fri, Jun 13, 2003	32.68	32.71	31.80	31.80
2781	NYSE	ROG	Thu, Jun 12, 2003	32.73	32.88	32.50	32.73
2780	NYSE	ROG	Wed, Jun 11, 2003	33.35	33.35	32.35	32.78
2779	NYSE	ROG	Tue, Jun 10, 2003	32.82	33.41	32.82	33.41
2778	NYSE	ROG	Mon, Jun 9, 2003	33.60	33.61	32.54	32.75
2777	NYSE	ROG	Fri, Jun 6, 2003	34.50	34.57	33.85	33.85
2776	NYSE	ROG	Thu, Jun 5, 2003	34.35	34.69	34.24	34.50
2775	NYSE	ROG	Wed, Jun 4, 2003	33.94	34.43	33.83	34.42
2774	NYSE	ROG	Tue, Jun 3, 2003	33.23	33.95	33.23	33.95
2773	NYSE	ROG	Mon, Jun 2, 2003	33.02	33.55	32.90	33.23
2772	NYSE	ROG	Fri, May 30, 2003	32.50	33.20	32.49	33.02
2771	NYSE	ROG	Thu, May 29, 2003	32.10	32.50	32.00	32.46
2770	NYSE	ROG	Wed, May 28, 2003	32.10	32.19	32.01	32.08
2769	NYSE	ROG	Tue, May 27, 2003	31.20	32.05	31.20	32.05
2768	NYSE	ROG	Fri, May 23, 2003	30.95	31.30	30.65	31.25
2767	NYSE	ROG	Thu, May 22, 2003	30.55	31.00	30.41	31.00
2766	NYSE	ROG	Wed, May 21, 2003	30.40	30.57	30.05	30.57
2765	NYSE	ROG	Tue, May 20, 2003	30.75	30.80	30.00	30.35
2764	NYSE	ROG	Mon, May 19, 2003	31.19	31.19	30.75	30.82
2763	NYSE	ROG	Fri, May 16, 2003	31.81	31.85	31.15	31.15
2762	NYSE	ROG	Thu, May 15, 2003	31.64	31.96	31.64	31.91
2761	NYSE	ROG	Wed, May 14, 2003	32.10	32.10	31.40	31.56
2760	NYSE	ROG	Tue, May 13, 2003	32.00	32.10	31.57	31.90
2759	NYSE	ROG	Mon, May 12, 2003	32.50	32.50	32.29	32.50
2758	NYSE	ROG	Fri, May 9, 2003	32.48	32.55	32.35	32.55
2757	NYSE	ROG	Thu, May 8, 2003	32.05	32.49	32.00	32.48
2756	NYSE	ROG	Wed, May 7, 2003	33.75	33.75	32.18	32.30
2755	NYSE	ROG	Tue, May 6, 2003	33.88	33.98	33.75	33.76
2754	NYSE	ROG	Mon, May 5, 2003	33.88	33.90	33.59	33.90
2753	NYSE	ROG	Fri, May 2, 2003	33.25	33.80	33.25	33.80
2752	NYSE	ROG	Thu, May 1, 2003	33.03	33.40	33.02	33.29
2751	NYSE	ROG	Wed, Apr 30, 2003	33.12	33.20	32.62	33.10
2750	NYSE	ROG	Tue, Apr 29, 2003	33.25	33.60	33.10	33.16
2749	NYSE	ROG	Mon, Apr 28, 2003	32.83	33.40	32.81	33.36
2748	NYSE	ROG	Fri, Apr 25, 2003	33.30	33.45	32.82	32.82
2747	NYSE	ROG	Thu, Apr 24, 2003	33.60	33.85	33.20	33.30
2746	NYSE	ROG	Wed, Apr 23, 2003	33.42	33.60	33.30	33.57
2745	NYSE	ROG	Tue, Apr 22, 2003	32.90	34.20	32.30	33.67
2744	NYSE	ROG	Mon, Apr 21, 2003	31.35	34.25	31.35	32.90
2743	NYSE	ROG	Thu, Apr 17, 2003	29.80	31.00	29.75	30.95
2742	NYSE	ROG	Wed, Apr 16, 2003	29.93	29.98	29.45	29.75
2741	NYSE	ROG	Tue, Apr 15, 2003	29.78	29.94	29.56	29.94
2740	NYSE	ROG	Mon, Apr 14, 2003	29.95	29.98	29.77	29.80
2739	NYSE	ROG	Fri, Apr 11, 2003	30.02	30.02	29.85	29.87
2738	NYSE	ROG	Thu, Apr 10, 2003	30.40	30.40	29.90	29.97
2737	NYSE	ROG	Wed, Apr 9, 2003	30.83	30.85	30.25	30.35
2736	NYSE	ROG	Tue, Apr 8, 2003	30.00	30.83	30.00	30.83
2735	NYSE	ROG	Mon, Apr 7, 2003	31.37	32.00	30.86	30.99
2734	NYSE	ROG	Fri, Apr 4, 2003	31.25	31.55	30.80	31.17
2733	NYSE	ROG	Thu, Apr 3, 2003	30.80	31.74	30.74	31.35
2732	NYSE	ROG	Wed, Apr 2, 2003	29.95	31.25	29.95	30.70
2731	NYSE	ROG	Tue, Apr 1, 2003	29.73	29.99	29.50	29.90
2730	NYSE	ROG	Mon, Mar 31, 2003	30.15	30.24	29.72	29.72
2729	NYSE	ROG	Fri, Mar 28, 2003	29.95	30.35	29.90	30.20
2728	NYSE	ROG	Thu, Mar 27, 2003	28.99	30.09	28.99	29.90
2727	NYSE	ROG	Wed, Mar 26, 2003	30.20	30.20	28.92	28.99
2726	NYSE	ROG	Tue, Mar 25, 2003	29.20	30.20	29.10	30.20
2725	NYSE	ROG	Mon, Mar 24, 2003	29.60	29.80	28.80	29.14
2724	NYSE	ROG	Fri, Mar 21, 2003	29.50	30.49	29.42	30.38
2723	NYSE	ROG	Thu, Mar 20, 2003	29.68	29.68	29.08	29.50
2722	NYSE	ROG	Wed, Mar 19, 2003	29.52	30.25	29.38	29.68
2721	NYSE	ROG	Tue, Mar 18, 2003	31.20	31.40	30.80	31.14
2720	NYSE	ROG	Mon, Mar 17, 2003	29.60	31.05	29.60	31.00
2719	NYSE	ROG	Fri, Mar 14, 2003	29.65	30.15	29.60	29.60
2718	NYSE	ROG	Thu, Mar 13, 2003	28.57	29.65	28.57	29.52
2717	NYSE	ROG	Wed, Mar 12, 2003	28.60	28.60	28.22	28.50
2716	NYSE	ROG	Tue, Mar 11, 2003	29.38	29.40	28.50	28.70
2715	NYSE	ROG	Mon, Mar 10, 2003	29.95	29.95	29.10	29.37
2714	NYSE	ROG	Fri, Mar 7, 2003	29.25	30.28	29.15	29.91
2713	NYSE	ROG	Thu, Mar 6, 2003	28.95	29.35	28.65	29.33
2712	NYSE	ROG	Wed, Mar 5, 2003	28.35	28.98	28.35	28.94
2711	NYSE	ROG	Tue, Mar 4, 2003	28.45	28.74	28.20	28.40
2710	NYSE	ROG	Mon, Mar 3, 2003	28.85	29.30	28.40	28.55
2709	NYSE	ROG	Fri, Feb 28, 2003	27.85	28.85	27.80	28.78
2708	NYSE	ROG	Thu, Feb 27, 2003	27.25	27.84	27.14	27.78
2707	NYSE	ROG	Wed, Feb 26, 2003	27.50	27.65	27.06	27.24
2706	NYSE	ROG	Tue, Feb 25, 2003	26.90	27.50	26.75	27.50
2705	NYSE	ROG	Mon, Feb 24, 2003	27.03	27.20	26.50	26.85
2704	NYSE	ROG	Fri, Feb 21, 2003	27.00	27.75	26.96	27.49
2703	NYSE	ROG	Thu, Feb 20, 2003	27.36	27.37	26.90	26.95
2702	NYSE	ROG	Wed, Feb 19, 2003	27.75	27.75	27.35	27.40
2701	NYSE	ROG	Tue, Feb 18, 2003	26.70	27.70	26.65	27.70
2700	NYSE	ROG	Fri, Feb 14, 2003	26.50	26.85	26.48	26.62
2699	NYSE	ROG	Thu, Feb 13, 2003	26.20	26.84	26.17	26.45
2698	NYSE	ROG	Wed, Feb 12, 2003	25.97	26.67	25.97	26.15
2697	NYSE	ROG	Tue, Feb 11, 2003	25.40	26.39	25.40	26.01
2696	NYSE	ROG	Mon, Feb 10, 2003	25.02	25.54	25.00	25.47
2695	NYSE	ROG	Fri, Feb 7, 2003	25.30	25.80	25.08	25.08
2694	NYSE	ROG	Thu, Feb 6, 2003	25.01	25.13	25.00	25.01
2693	NYSE	ROG	Wed, Feb 5, 2003	25.66	25.75	24.97	25.01
2692	NYSE	ROG	Tue, Feb 4, 2003	25.07	25.76	25.07	25.66
2691	NYSE	ROG	Mon, Feb 3, 2003	25.15	25.35	25.00	25.03
2690	NYSE	ROG	Fri, Jan 31, 2003	24.90	25.31	24.90	25.20
2689	NYSE	ROG	Thu, Jan 30, 2003	25.10	25.10	24.85	24.91
2688	NYSE	ROG	Wed, Jan 29, 2003	25.05	25.15	24.95	25.08
2687	NYSE	ROG	Tue, Jan 28, 2003	24.90	25.15	24.80	25.10
2686	NYSE	ROG	Mon, Jan 27, 2003	24.98	25.10	24.81	24.98
2685	NYSE	ROG	Fri, Jan 24, 2003	25.45	25.45	24.79	25.00
2684	NYSE	ROG	Thu, Jan 23, 2003	24.70	25.60	24.70	25.53
2683	NYSE	ROG	Wed, Jan 22, 2003	25.11	25.35	24.58	24.58
2682	NYSE	ROG	Tue, Jan 21, 2003	25.60	25.60	24.90	25.10
2681	NYSE	ROG	Fri, Jan 17, 2003	25.85	26.12	25.80	25.85
2680	NYSE	ROG	Thu, Jan 16, 2003	25.70	26.01	25.70	26.01
2679	NYSE	ROG	Wed, Jan 15, 2003	25.29	25.65	25.20	25.59
2678	NYSE	ROG	Tue, Jan 14, 2003	24.60	25.35	24.49	25.29
2677	NYSE	ROG	Mon, Jan 13, 2003	24.30	24.95	24.15	24.50
2676	NYSE	ROG	Fri, Jan 10, 2003	24.31	24.51	23.98	24.36
2675	NYSE	ROG	Thu, Jan 9, 2003	23.34	24.75	23.34	24.30
2674	NYSE	ROG	Wed, Jan 8, 2003	23.67	23.67	23.14	23.25
2673	NYSE	ROG	Tue, Jan 7, 2003	24.25	24.25	23.65	23.68
2672	NYSE	ROG	Mon, Jan 6, 2003	23.15	24.30	23.15	24.00
2671	NYSE	ROG	Fri, Jan 3, 2003	23.25	23.30	22.95	23.10
2670	NYSE	ROG	Thu, Jan 2, 2003	22.45	23.31	22.25	23.14
2669	NYSE	ROG	Tue, Dec 31, 2002	22.90	23.20	22.25	22.25
2668	NYSE	ROG	Mon, Dec 30, 2002	22.97	22.97	22.62	22.62
2667	NYSE	ROG	Fri, Dec 27, 2002	23.60	23.60	22.90	22.95
2666	NYSE	ROG	Thu, Dec 26, 2002	23.95	24.12	23.65	23.65
2665	NYSE	ROG	Tue, Dec 24, 2002	23.74	23.77	23.61	23.62
2664	NYSE	ROG	Mon, Dec 23, 2002	23.04	23.75	22.94	23.74
2663	NYSE	ROG	Fri, Dec 20, 2002	22.60	23.04	22.55	23.04
2662	NYSE	ROG	Thu, Dec 19, 2002	22.75	22.84	22.50	22.50
2661	NYSE	ROG	Wed, Dec 18, 2002	23.26	23.26	22.70	22.75
2660	NYSE	ROG	Tue, Dec 17, 2002	23.06	23.25	22.65	23.25
2659	NYSE	ROG	Mon, Dec 16, 2002	23.30	23.33	22.88	23.11
2658	NYSE	ROG	Fri, Dec 13, 2002	24.12	24.13	23.40	23.40
2657	NYSE	ROG	Thu, Dec 12, 2002	25.42	25.50	24.13	24.13
2656	NYSE	ROG	Wed, Dec 11, 2002	24.75	25.55	24.65	25.55
2655	NYSE	ROG	Tue, Dec 10, 2002	24.40	24.80	24.28	24.80
2654	NYSE	ROG	Mon, Dec 9, 2002	24.85	24.85	24.50	24.50
2653	NYSE	ROG	Fri, Dec 6, 2002	24.35	25.02	24.34	24.93
2652	NYSE	ROG	Thu, Dec 5, 2002	24.86	24.86	24.40	24.41
2651	NYSE	ROG	Wed, Dec 4, 2002	25.15	25.22	24.64	24.96
2650	NYSE	ROG	Tue, Dec 3, 2002	25.25	25.35	24.80	25.24
2649	NYSE	ROG	Mon, Dec 2, 2002	24.30	25.32	24.27	25.30
2648	NYSE	ROG	Fri, Nov 29, 2002	24.81	24.89	24.35	24.35
2647	NYSE	ROG	Wed, Nov 27, 2002	24.35	25.00	24.35	24.90
2646	NYSE	ROG	Tue, Nov 26, 2002	25.20	25.33	24.40	24.40
2645	NYSE	ROG	Mon, Nov 25, 2002	24.97	25.44	24.86	25.35
2644	NYSE	ROG	Fri, Nov 22, 2002	24.95	25.07	24.60	25.07
2643	NYSE	ROG	Thu, Nov 21, 2002	24.90	25.00	24.64	24.98
2642	NYSE	ROG	Wed, Nov 20, 2002	24.27	24.85	24.20	24.85
2641	NYSE	ROG	Tue, Nov 19, 2002	24.68	24.98	24.20	24.25
2640	NYSE	ROG	Mon, Nov 18, 2002	25.00	25.00	24.33	24.68
2639	NYSE	ROG	Fri, Nov 15, 2002	25.15	25.53	24.90	24.90
2638	NYSE	ROG	Thu, Nov 14, 2002	24.77	25.40	24.52	25.40
2637	NYSE	ROG	Wed, Nov 13, 2002	24.14	24.61	24.01	24.52
2636	NYSE	ROG	Tue, Nov 12, 2002	23.80	24.15	23.72	24.14
2635	NYSE	ROG	Mon, Nov 11, 2002	24.75	24.87	23.90	23.90
2634	NYSE	ROG	Fri, Nov 8, 2002	24.60	24.99	24.40	24.75
2633	NYSE	ROG	Thu, Nov 7, 2002	25.45	25.45	24.60	24.60
2632	NYSE	ROG	Wed, Nov 6, 2002	24.90	25.80	24.85	25.56
2631	NYSE	ROG	Tue, Nov 5, 2002	25.20	25.25	24.80	24.95
2630	NYSE	ROG	Mon, Nov 4, 2002	25.13	25.45	24.80	25.26
2629	NYSE	ROG	Fri, Nov 1, 2002	25.01	25.20	24.85	25.00
2628	NYSE	ROG	Thu, Oct 31, 2002	25.10	25.75	24.95	24.98
2627	NYSE	ROG	Wed, Oct 30, 2002	25.05	25.20	24.70	25.00
2626	NYSE	ROG	Tue, Oct 29, 2002	25.55	25.56	24.40	24.95
2625	NYSE	ROG	Mon, Oct 28, 2002	26.00	26.15	25.40	25.48
2624	NYSE	ROG	Fri, Oct 25, 2002	26.00	26.30	25.54	25.98
2623	NYSE	ROG	Thu, Oct 24, 2002	26.35	26.35	25.95	26.10
2622	NYSE	ROG	Wed, Oct 23, 2002	25.90	26.40	25.25	26.30
2621	NYSE	ROG	Tue, Oct 22, 2002	26.45	26.45	26.05	26.11
2620	NYSE	ROG	Mon, Oct 21, 2002	25.85	26.39	25.59	26.39
2619	NYSE	ROG	Fri, Oct 18, 2002	25.75	26.15	25.45	25.75
2618	NYSE	ROG	Thu, Oct 17, 2002	24.20	25.89	24.11	25.81
2617	NYSE	ROG	Wed, Oct 16, 2002	24.00	24.05	23.15	23.99
2616	NYSE	ROG	Tue, Oct 15, 2002	22.20	23.95	22.20	23.95
2615	NYSE	ROG	Mon, Oct 14, 2002	21.92	22.15	21.63	22.15
2614	NYSE	ROG	Fri, Oct 11, 2002	21.44	22.37	21.40	21.92
2613	NYSE	ROG	Thu, Oct 10, 2002	20.60	21.20	20.48	21.19
2612	NYSE	ROG	Wed, Oct 9, 2002	22.55	22.55	20.51	20.65
2611	NYSE	ROG	Tue, Oct 8, 2002	22.50	22.75	22.24	22.68
2610	NYSE	ROG	Mon, Oct 7, 2002	23.05	23.06	22.55	22.56
2609	NYSE	ROG	Fri, Oct 4, 2002	23.55	23.55	22.65	23.08
2608	NYSE	ROG	Thu, Oct 3, 2002	23.60	23.90	23.60	23.60
2607	NYSE	ROG	Wed, Oct 2, 2002	24.10	24.16	23.70	23.70
2606	NYSE	ROG	Tue, Oct 1, 2002	23.25	24.05	22.87	24.05
2605	NYSE	ROG	Mon, Sep 30, 2002	23.15	23.59	22.86	23.35
2604	NYSE	ROG	Fri, Sep 27, 2002	24.20	24.20	23.20	23.35
2603	NYSE	ROG	Thu, Sep 26, 2002	23.98	24.00	23.60	23.99
2602	NYSE	ROG	Wed, Sep 25, 2002	24.03	24.15	23.36	23.68
2601	NYSE	ROG	Tue, Sep 24, 2002	23.99	24.05	23.15	23.78
2600	NYSE	ROG	Mon, Sep 23, 2002	25.00	25.00	23.90	23.99
2599	NYSE	ROG	Fri, Sep 20, 2002	24.94	25.19	24.60	25.12
2598	NYSE	ROG	Thu, Sep 19, 2002	25.99	25.99	24.84	24.84
2597	NYSE	ROG	Wed, Sep 18, 2002	26.33	26.33	25.68	26.00
2596	NYSE	ROG	Tue, Sep 17, 2002	26.60	26.69	26.33	26.33
2595	NYSE	ROG	Mon, Sep 16, 2002	26.84	26.87	26.60	26.60
2594	NYSE	ROG	Fri, Sep 13, 2002	26.59	26.84	26.48	26.84
2593	NYSE	ROG	Thu, Sep 12, 2002	27.09	27.15	26.25	26.59
2592	NYSE	ROG	Wed, Sep 11, 2002	27.80	27.95	27.00	27.09
2591	NYSE	ROG	Tue, Sep 10, 2002	27.70	27.91	27.39	27.90
2590	NYSE	ROG	Mon, Sep 9, 2002	27.30	27.59	26.91	27.50
2589	NYSE	ROG	Fri, Sep 6, 2002	26.51	27.36	26.50	27.24
2588	NYSE	ROG	Thu, Sep 5, 2002	26.00	26.75	26.00	26.50
2587	NYSE	ROG	Wed, Sep 4, 2002	26.73	26.90	26.57	26.85
2586	NYSE	ROG	Tue, Sep 3, 2002	27.60	27.70	26.63	26.73
2585	NYSE	ROG	Fri, Aug 30, 2002	28.30	28.30	27.50	27.50
2584	NYSE	ROG	Thu, Aug 29, 2002	27.74	28.55	27.45	28.25
2583	NYSE	ROG	Wed, Aug 28, 2002	28.25	28.25	27.60	27.70
2582	NYSE	ROG	Tue, Aug 27, 2002	28.85	29.14	28.20	28.20
2581	NYSE	ROG	Mon, Aug 26, 2002	27.90	28.85	27.88	28.85
2580	NYSE	ROG	Fri, Aug 23, 2002	28.00	28.88	27.85	28.01
2579	NYSE	ROG	Thu, Aug 22, 2002	27.00	27.48	27.00	27.25
2578	NYSE	ROG	Wed, Aug 21, 2002	25.95	26.95	25.95	26.76
2577	NYSE	ROG	Tue, Aug 20, 2002	26.16	26.17	25.60	26.17
2576	NYSE	ROG	Mon, Aug 19, 2002	26.65	27.12	26.37	26.41
2575	NYSE	ROG	Fri, Aug 16, 2002	26.00	26.90	25.90	26.72
2574	NYSE	ROG	Thu, Aug 15, 2002	25.50	25.56	25.02	25.50
2573	NYSE	ROG	Wed, Aug 14, 2002	24.46	25.40	24.19	25.40
2572	NYSE	ROG	Tue, Aug 13, 2002	24.95	25.35	24.45	24.45
2571	NYSE	ROG	Mon, Aug 12, 2002	25.20	25.21	24.90	25.03
2570	NYSE	ROG	Fri, Aug 9, 2002	25.38	25.70	25.20	25.25
2569	NYSE	ROG	Thu, Aug 8, 2002	25.60	25.61	24.90	25.38
2568	NYSE	ROG	Wed, Aug 7, 2002	25.90	25.95	25.45	25.70
2567	NYSE	ROG	Tue, Aug 6, 2002	24.88	26.00	24.88	25.65
2566	NYSE	ROG	Mon, Aug 5, 2002	25.28	25.58	24.82	24.82
2565	NYSE	ROG	Fri, Aug 2, 2002	26.18	26.38	25.30	25.30
2564	NYSE	ROG	Thu, Aug 1, 2002	25.90	26.61	25.75	26.18
2563	NYSE	ROG	Wed, Jul 31, 2002	26.14	26.55	25.80	25.80
2562	NYSE	ROG	Tue, Jul 30, 2002	26.23	26.31	25.00	26.14
2561	NYSE	ROG	Mon, Jul 29, 2002	26.10	26.69	26.10	26.48
2560	NYSE	ROG	Fri, Jul 26, 2002	25.25	25.90	25.25	25.90
2559	NYSE	ROG	Thu, Jul 25, 2002	27.03	27.03	25.25	25.26
2558	NYSE	ROG	Wed, Jul 24, 2002	24.95	26.78	24.90	26.78
2557	NYSE	ROG	Tue, Jul 23, 2002	26.00	26.00	25.00	25.05
2556	NYSE	ROG	Mon, Jul 22, 2002	26.30	26.65	25.50	26.20
2555	NYSE	ROG	Fri, Jul 19, 2002	26.00	26.86	26.00	26.46
2554	NYSE	ROG	Thu, Jul 18, 2002	26.55	26.63	26.00	26.00
2553	NYSE	ROG	Wed, Jul 17, 2002	26.00	26.35	26.00	26.30
2552	NYSE	ROG	Tue, Jul 16, 2002	24.90	25.60	24.80	25.04
2551	NYSE	ROG	Mon, Jul 15, 2002	24.70	24.80	23.90	24.75
2550	NYSE	ROG	Fri, Jul 12, 2002	24.75	25.15	24.60	24.62
2549	NYSE	ROG	Thu, Jul 11, 2002	25.00	25.00	24.30	24.94
2548	NYSE	ROG	Wed, Jul 10, 2002	25.94	25.94	24.80	25.15
2547	NYSE	ROG	Tue, Jul 9, 2002	25.80	25.95	25.60	25.92
2546	NYSE	ROG	Mon, Jul 8, 2002	26.60	26.68	25.83	25.83
2545	NYSE	ROG	Fri, Jul 5, 2002	26.20	26.60	26.20	26.55
2544	NYSE	ROG	Wed, Jul 3, 2002	25.90	26.20	25.70	26.08
2543	NYSE	ROG	Tue, Jul 2, 2002	27.10	27.21	26.00	26.01
2542	NYSE	ROG	Mon, Jul 1, 2002	27.56	27.56	26.76	27.20
2541	NYSE	ROG	Fri, Jun 28, 2002	27.70	28.40	27.31	27.31
2540	NYSE	ROG	Thu, Jun 27, 2002	27.25	28.05	27.25	27.70
2539	NYSE	ROG	Wed, Jun 26, 2002	26.60	27.33	26.40	27.00
2538	NYSE	ROG	Tue, Jun 25, 2002	26.80	27.35	26.38	26.60
2537	NYSE	ROG	Mon, Jun 24, 2002	26.55	27.28	26.40	26.80
2536	NYSE	ROG	Fri, Jun 21, 2002	27.29	27.41	26.45	26.45
2535	NYSE	ROG	Thu, Jun 20, 2002	26.35	27.30	26.28	27.04
2534	NYSE	ROG	Wed, Jun 19, 2002	28.00	28.15	26.10	26.25
2533	NYSE	ROG	Tue, Jun 18, 2002	28.24	28.40	27.71	28.06
2532	NYSE	ROG	Mon, Jun 17, 2002	27.65	27.99	27.65	27.99
2531	NYSE	ROG	Fri, Jun 14, 2002	27.20	27.40	26.90	27.40
2530	NYSE	ROG	Thu, Jun 13, 2002	27.70	27.84	27.30	27.40
2529	NYSE	ROG	Wed, Jun 12, 2002	29.12	29.13	27.55	27.79
2528	NYSE	ROG	Tue, Jun 11, 2002	29.20	29.33	28.80	28.87
2527	NYSE	ROG	Mon, Jun 10, 2002	29.20	29.60	29.08	29.08
2526	NYSE	ROG	Fri, Jun 7, 2002	29.15	29.55	29.15	29.25
2525	NYSE	ROG	Thu, Jun 6, 2002	29.55	29.57	29.30	29.40
2524	NYSE	ROG	Wed, Jun 5, 2002	29.80	29.80	29.10	29.65
2523	NYSE	ROG	Tue, Jun 4, 2002	29.60	30.10	29.40	29.70
2522	NYSE	ROG	Mon, Jun 3, 2002	30.15	30.22	29.55	29.70
2521	NYSE	ROG	Fri, May 31, 2002	30.10	31.10	30.10	30.65
2520	NYSE	ROG	Thu, May 30, 2002	31.65	31.75	29.80	30.43
2519	NYSE	ROG	Wed, May 29, 2002	31.25	31.26	30.54	31.09
2518	NYSE	ROG	Tue, May 28, 2002	31.65	31.75	30.87	31.75
2517	NYSE	ROG	Fri, May 24, 2002	32.14	32.14	31.69	31.73
2516	NYSE	ROG	Thu, May 23, 2002	32.45	32.45	31.45	32.09
2515	NYSE	ROG	Wed, May 22, 2002	32.55	32.72	32.00	32.35
2514	NYSE	ROG	Tue, May 21, 2002	31.80	32.94	31.80	32.61
2513	NYSE	ROG	Mon, May 20, 2002	32.67	32.91	32.20	32.20
2512	NYSE	ROG	Fri, May 17, 2002	32.60	33.10	32.60	32.82
2511	NYSE	ROG	Thu, May 16, 2002	32.35	32.75	32.25	32.56
2510	NYSE	ROG	Wed, May 15, 2002	31.65	32.40	31.00	32.40
2509	NYSE	ROG	Tue, May 14, 2002	30.45	31.70	30.27	31.70
2508	NYSE	ROG	Mon, May 13, 2002	29.80	30.57	29.60	30.57
2507	NYSE	ROG	Fri, May 10, 2002	30.25	30.41	29.64	29.97
2506	NYSE	ROG	Thu, May 9, 2002	31.44	31.44	29.85	30.22
2505	NYSE	ROG	Wed, May 8, 2002	31.17	31.80	30.32	31.54
2504	NYSE	ROG	Tue, May 7, 2002	32.45	32.60	31.05	31.42
2503	NYSE	ROG	Mon, May 6, 2002	33.40	33.55	32.30	32.38
2502	NYSE	ROG	Fri, May 3, 2002	33.70	33.73	32.90	33.27
2501	NYSE	ROG	Thu, May 2, 2002	33.30	33.52	33.20	33.45
2500	NYSE	ROG	Wed, May 1, 2002	33.75	33.75	33.04	33.29
2499	NYSE	ROG	Tue, Apr 30, 2002	33.30	33.60	33.08	33.60
2498	NYSE	ROG	Mon, Apr 29, 2002	33.80	33.80	32.58	33.20
2497	NYSE	ROG	Fri, Apr 26, 2002	33.98	33.99	33.30	33.74
2496	NYSE	ROG	Thu, Apr 25, 2002	33.60	33.99	33.40	33.79
2495	NYSE	ROG	Wed, Apr 24, 2002	34.49	34.50	33.65	33.69
2494	NYSE	ROG	Tue, Apr 23, 2002	35.00	35.10	34.49	34.49
2493	NYSE	ROG	Mon, Apr 22, 2002	35.70	35.72	34.65	34.88
2492	NYSE	ROG	Fri, Apr 19, 2002	35.70	35.80	35.56	35.80
2491	NYSE	ROG	Thu, Apr 18, 2002	35.15	35.95	34.96	35.80
2490	NYSE	ROG	Wed, Apr 17, 2002	34.70	34.95	33.60	34.63
2489	NYSE	ROG	Tue, Apr 16, 2002	32.08	34.50	32.08	34.50
2488	NYSE	ROG	Mon, Apr 15, 2002	31.70	32.18	31.40	32.18
2487	NYSE	ROG	Fri, Apr 12, 2002	31.40	31.65	30.85	31.60
2486	NYSE	ROG	Thu, Apr 11, 2002	31.90	31.95	31.26	31.45
2485	NYSE	ROG	Wed, Apr 10, 2002	31.05	31.75	31.04	31.75
2484	NYSE	ROG	Tue, Apr 9, 2002	31.50	31.59	31.20	31.20
2483	NYSE	ROG	Mon, Apr 8, 2002	31.22	31.35	30.74	31.35
2482	NYSE	ROG	Fri, Apr 5, 2002	31.10	31.24	30.65	31.13
2481	NYSE	ROG	Thu, Apr 4, 2002	31.69	31.85	31.20	31.24
2480	NYSE	ROG	Wed, Apr 3, 2002	33.20	33.20	31.65	31.70
2479	NYSE	ROG	Tue, Apr 2, 2002	32.90	33.40	32.90	33.25
2478	NYSE	ROG	Mon, Apr 1, 2002	33.31	33.31	32.65	32.90
2477	NYSE	ROG	Thu, Mar 28, 2002	33.93	34.09	32.80	33.21
2476	NYSE	ROG	Wed, Mar 27, 2002	32.53	34.02	32.53	34.00
2475	NYSE	ROG	Tue, Mar 26, 2002	31.25	32.50	31.25	32.50
2474	NYSE	ROG	Mon, Mar 25, 2002	31.65	31.73	31.30	31.30
2473	NYSE	ROG	Fri, Mar 22, 2002	32.15	32.24	32.00	32.10
2472	NYSE	ROG	Thu, Mar 21, 2002	32.20	32.22	31.70	32.22
2471	NYSE	ROG	Wed, Mar 20, 2002	32.65	32.74	32.20	32.20
2470	NYSE	ROG	Tue, Mar 19, 2002	32.80	33.05	32.63	32.75
2469	NYSE	ROG	Mon, Mar 18, 2002	32.75	32.96	32.75	32.90
2468	NYSE	ROG	Fri, Mar 15, 2002	32.00	32.73	32.00	32.73
2467	NYSE	ROG	Thu, Mar 14, 2002	32.80	33.03	32.60	32.80
2466	NYSE	ROG	Wed, Mar 13, 2002	33.45	33.65	32.90	32.95
2465	NYSE	ROG	Tue, Mar 12, 2002	33.20	33.36	33.04	33.20
2464	NYSE	ROG	Mon, Mar 11, 2002	33.14	33.45	32.22	33.45
2463	NYSE	ROG	Fri, Mar 8, 2002	33.25	34.75	32.50	33.05
2462	NYSE	ROG	Thu, Mar 7, 2002	33.00	33.13	32.80	33.01
2461	NYSE	ROG	Wed, Mar 6, 2002	32.65	33.35	32.65	33.35
2460	NYSE	ROG	Tue, Mar 5, 2002	32.60	33.00	32.50	32.81
2459	NYSE	ROG	Mon, Mar 4, 2002	31.45	33.10	31.45	32.53
2458	NYSE	ROG	Fri, Mar 1, 2002	31.05	32.00	31.00	31.65
2457	NYSE	ROG	Thu, Feb 28, 2002	31.48	31.52	30.64	31.00
2456	NYSE	ROG	Wed, Feb 27, 2002	30.55	31.61	30.55	31.45
2455	NYSE	ROG	Tue, Feb 26, 2002	29.65	30.55	29.65	30.55
2454	NYSE	ROG	Mon, Feb 25, 2002	30.07	30.15	29.25	29.69
2453	NYSE	ROG	Fri, Feb 22, 2002	29.00	30.07	29.00	30.07
2452	NYSE	ROG	Thu, Feb 21, 2002	29.90	29.96	29.11	29.11
2451	NYSE	ROG	Wed, Feb 20, 2002	29.68	30.19	29.50	30.01
2450	NYSE	ROG	Tue, Feb 19, 2002	29.80	30.25	29.49	29.76
2449	NYSE	ROG	Fri, Feb 15, 2002	29.80	30.20	29.76	29.85
2448	NYSE	ROG	Thu, Feb 14, 2002	29.89	30.36	29.75	29.75
2447	NYSE	ROG	Wed, Feb 13, 2002	29.31	29.90	29.31	29.90
2446	NYSE	ROG	Tue, Feb 12, 2002	29.00	29.53	28.75	29.30
2445	NYSE	ROG	Mon, Feb 11, 2002	28.95	29.87	28.95	29.00
2444	NYSE	ROG	Fri, Feb 8, 2002	28.82	29.40	28.65	28.95
2443	NYSE	ROG	Thu, Feb 7, 2002	28.25	29.60	28.25	28.91
2442	NYSE	ROG	Wed, Feb 6, 2002	28.30	28.81	28.25	28.40
2441	NYSE	ROG	Tue, Feb 5, 2002	28.85	28.86	28.15	28.35
2440	NYSE	ROG	Mon, Feb 4, 2002	29.75	29.90	28.90	28.90
2439	NYSE	ROG	Fri, Feb 1, 2002	30.35	30.45	29.45	29.80
2438	NYSE	ROG	Thu, Jan 31, 2002	30.65	30.65	29.90	30.10
2437	NYSE	ROG	Wed, Jan 30, 2002	29.60	30.67	29.25	30.40
2436	NYSE	ROG	Tue, Jan 29, 2002	28.70	29.70	28.60	29.70
2435	NYSE	ROG	Mon, Jan 28, 2002	27.45	28.76	27.45	28.76
2434	NYSE	ROG	Fri, Jan 25, 2002	27.75	27.75	26.45	27.20
2433	NYSE	ROG	Thu, Jan 24, 2002	28.15	28.60	27.60	27.71
2432	NYSE	ROG	Wed, Jan 23, 2002	28.64	28.73	27.84	28.15
2431	NYSE	ROG	Tue, Jan 22, 2002	28.80	28.88	28.39	28.70
2430	NYSE	ROG	Fri, Jan 18, 2002	30.20	30.20	28.80	28.80
2429	NYSE	ROG	Thu, Jan 17, 2002	29.50	30.30	29.50	30.30
2428	NYSE	ROG	Wed, Jan 16, 2002	30.10	30.20	29.24	29.45
2427	NYSE	ROG	Tue, Jan 15, 2002	29.95	30.50	29.70	30.35
2426	NYSE	ROG	Mon, Jan 14, 2002	31.25	31.85	29.75	29.75
2425	NYSE	ROG	Fri, Jan 11, 2002	31.40	32.50	31.26	31.26
2424	NYSE	ROG	Thu, Jan 10, 2002	31.15	31.84	31.00	31.45
2423	NYSE	ROG	Wed, Jan 9, 2002	31.42	32.15	31.18	31.18
2422	NYSE	ROG	Tue, Jan 8, 2002	30.50	31.50	30.45	31.49
2421	NYSE	ROG	Mon, Jan 7, 2002	30.35	31.09	30.35	30.50
2420	NYSE	ROG	Fri, Jan 4, 2002	30.05	30.60	30.05	30.35
2419	NYSE	ROG	Thu, Jan 3, 2002	29.75	30.80	29.75	29.98
2418	NYSE	ROG	Wed, Jan 2, 2002	30.40	30.70	29.10	29.59
2417	NYSE	ROG	Mon, Dec 31, 2001	30.70	31.10	30.30	30.30
2416	NYSE	ROG	Fri, Dec 28, 2001	30.61	31.26	29.83	30.70
2415	NYSE	ROG	Thu, Dec 27, 2001	29.05	30.41	29.05	30.41
2414	NYSE	ROG	Wed, Dec 26, 2001	28.90	29.08	28.58	29.03
2413	NYSE	ROG	Mon, Dec 24, 2001	29.15	29.15	28.08	28.90
2412	NYSE	ROG	Fri, Dec 21, 2001	29.50	29.75	28.20	29.15
2411	NYSE	ROG	Thu, Dec 20, 2001	31.35	31.46	31.10	31.29
2410	NYSE	ROG	Wed, Dec 19, 2001	30.50	31.75	30.40	31.40
2409	NYSE	ROG	Tue, Dec 18, 2001	30.30	31.10	30.00	30.45
2408	NYSE	ROG	Mon, Dec 17, 2001	29.70	30.45	29.60	30.20
2407	NYSE	ROG	Fri, Dec 14, 2001	30.68	30.80	29.20	29.69
2406	NYSE	ROG	Thu, Dec 13, 2001	31.70	31.70	30.64	30.64
2405	NYSE	ROG	Wed, Dec 12, 2001	31.85	31.86	31.55	31.63
2404	NYSE	ROG	Tue, Dec 11, 2001	32.25	32.51	31.30	31.80
2403	NYSE	ROG	Mon, Dec 10, 2001	33.25	33.25	32.05	32.19
2402	NYSE	ROG	Fri, Dec 7, 2001	32.99	33.61	32.99	33.30
2401	NYSE	ROG	Thu, Dec 6, 2001	33.20	33.48	32.81	32.99
2400	NYSE	ROG	Wed, Dec 5, 2001	32.46	33.14	32.46	33.00
2399	NYSE	ROG	Tue, Dec 4, 2001	31.85	32.65	31.85	32.45
2398	NYSE	ROG	Mon, Dec 3, 2001	32.01	32.15	31.90	31.90
2397	NYSE	ROG	Fri, Nov 30, 2001	32.14	32.25	31.85	31.98
2396	NYSE	ROG	Thu, Nov 29, 2001	31.85	32.55	31.85	32.14
2395	NYSE	ROG	Wed, Nov 28, 2001	32.70	33.00	31.85	31.85
2394	NYSE	ROG	Tue, Nov 27, 2001	32.92	32.93	32.30	32.70
2393	NYSE	ROG	Mon, Nov 26, 2001	32.32	33.00	32.32	32.92
2392	NYSE	ROG	Fri, Nov 23, 2001	31.90	32.28	31.75	32.23
2391	NYSE	ROG	Wed, Nov 21, 2001	34.15	34.18	31.95	31.95
2390	NYSE	ROG	Tue, Nov 20, 2001	34.22	34.50	34.00	34.15
2389	NYSE	ROG	Mon, Nov 19, 2001	34.48	34.90	34.35	34.52
2388	NYSE	ROG	Fri, Nov 16, 2001	34.70	35.00	34.55	34.88
2387	NYSE	ROG	Thu, Nov 15, 2001	34.20	34.95	34.19	34.68
2386	NYSE	ROG	Wed, Nov 14, 2001	33.65	34.20	33.65	34.20
2385	NYSE	ROG	Tue, Nov 13, 2001	33.36	33.97	33.15	33.80
2384	NYSE	ROG	Mon, Nov 12, 2001	33.55	33.59	32.90	33.26
2383	NYSE	ROG	Fri, Nov 9, 2001	33.42	33.58	33.19	33.57
2382	NYSE	ROG	Thu, Nov 8, 2001	33.55	33.63	33.12	33.39
2381	NYSE	ROG	Wed, Nov 7, 2001	34.00	34.04	33.55	33.65
2380	NYSE	ROG	Tue, Nov 6, 2001	33.25	33.90	33.00	33.90
2379	NYSE	ROG	Mon, Nov 5, 2001	33.50	33.61	33.09	33.15
2378	NYSE	ROG	Fri, Nov 2, 2001	32.72	33.30	32.64	33.30
2377	NYSE	ROG	Thu, Nov 1, 2001	33.20	33.20	32.30	32.72
2376	NYSE	ROG	Wed, Oct 31, 2001	33.45	33.70	32.95	33.15
2375	NYSE	ROG	Tue, Oct 30, 2001	33.70	33.70	33.00	33.66
2374	NYSE	ROG	Mon, Oct 29, 2001	34.99	34.99	33.50	33.60
2373	NYSE	ROG	Fri, Oct 26, 2001	34.76	34.99	34.50	34.99
2372	NYSE	ROG	Thu, Oct 25, 2001	34.12	35.00	34.00	34.76
2371	NYSE	ROG	Wed, Oct 24, 2001	34.86	34.86	34.30	34.37
2370	NYSE	ROG	Tue, Oct 23, 2001	34.10	35.80	34.10	34.86
2369	NYSE	ROG	Mon, Oct 22, 2001	33.99	34.09	33.60	34.09
2368	NYSE	ROG	Fri, Oct 19, 2001	33.55	33.98	33.43	33.98
2367	NYSE	ROG	Thu, Oct 18, 2001	33.53	33.98	32.97	33.80
2366	NYSE	ROG	Wed, Oct 17, 2001	34.00	34.32	33.63	33.63
2365	NYSE	ROG	Tue, Oct 16, 2001	33.25	34.95	33.25	34.21
2364	NYSE	ROG	Mon, Oct 15, 2001	31.90	33.30	31.90	33.30
2363	NYSE	ROG	Fri, Oct 12, 2001	32.00	32.03	31.50	31.95
2362	NYSE	ROG	Thu, Oct 11, 2001	30.50	32.70	30.50	32.50
2361	NYSE	ROG	Wed, Oct 10, 2001	29.05	29.65	28.78	29.00
2360	NYSE	ROG	Tue, Oct 9, 2001	29.65	29.65	29.05	29.05
2359	NYSE	ROG	Mon, Oct 8, 2001	30.00	30.00	29.70	29.79
2358	NYSE	ROG	Fri, Oct 5, 2001	29.55	30.15	29.45	29.75
2357	NYSE	ROG	Thu, Oct 4, 2001	29.32	29.90	29.30	29.65
2356	NYSE	ROG	Wed, Oct 3, 2001	28.00	29.30	28.00	29.30
2355	NYSE	ROG	Tue, Oct 2, 2001	27.95	28.21	27.95	28.10
2354	NYSE	ROG	Mon, Oct 1, 2001	28.00	28.65	27.80	28.05
2353	NYSE	ROG	Fri, Sep 28, 2001	27.57	28.11	27.00	28.11
2352	NYSE	ROG	Thu, Sep 27, 2001	27.10	27.70	27.10	27.56
2351	NYSE	ROG	Wed, Sep 26, 2001	27.30	27.35	27.00	27.10
2350	NYSE	ROG	Tue, Sep 25, 2001	26.02	27.30	25.95	27.30
2349	NYSE	ROG	Mon, Sep 24, 2001	24.95	26.10	24.95	26.05
2348	NYSE	ROG	Fri, Sep 21, 2001	25.25	25.25	25.00	25.10
2347	NYSE	ROG	Thu, Sep 20, 2001	25.95	26.60	25.10	25.10
2346	NYSE	ROG	Wed, Sep 19, 2001	26.17	26.25	25.62	26.05
2345	NYSE	ROG	Tue, Sep 18, 2001	26.45	26.45	25.70	26.15
2344	NYSE	ROG	Mon, Sep 17, 2001	26.50	26.50	26.00	26.40
2343	NYSE	ROG	Mon, Sep 10, 2001	27.80	27.86	27.55	27.85
2342	NYSE	ROG	Fri, Sep 7, 2001	27.33	27.95	27.18	27.95
2341	NYSE	ROG	Thu, Sep 6, 2001	28.75	28.75	27.29	27.43
2340	NYSE	ROG	Wed, Sep 5, 2001	29.40	29.40	28.65	28.82
2339	NYSE	ROG	Tue, Sep 4, 2001	29.55	29.80	29.42	29.45
2338	NYSE	ROG	Fri, Aug 31, 2001	29.50	29.82	28.80	29.45
2337	NYSE	ROG	Thu, Aug 30, 2001	29.35	29.50	28.66	29.50
2336	NYSE	ROG	Wed, Aug 29, 2001	29.89	29.89	29.25	29.32
2335	NYSE	ROG	Tue, Aug 28, 2001	30.85	30.85	29.88	29.88
2334	NYSE	ROG	Mon, Aug 27, 2001	31.05	31.14	30.85	30.85
2333	NYSE	ROG	Fri, Aug 24, 2001	30.80	31.15	30.80	31.03
2332	NYSE	ROG	Thu, Aug 23, 2001	30.24	31.30	30.23	30.90
2331	NYSE	ROG	Wed, Aug 22, 2001	29.70	30.24	29.70	30.24
2330	NYSE	ROG	Tue, Aug 21, 2001	29.52	29.88	29.52	29.70
2329	NYSE	ROG	Mon, Aug 20, 2001	29.35	29.60	29.00	29.55
2328	NYSE	ROG	Fri, Aug 17, 2001	29.45	29.50	29.10	29.40
2327	NYSE	ROG	Thu, Aug 16, 2001	29.60	29.70	29.00	29.70
2326	NYSE	ROG	Wed, Aug 15, 2001	29.42	29.80	29.20	29.60
2325	NYSE	ROG	Tue, Aug 14, 2001	29.10	29.42	29.02	29.42
2324	NYSE	ROG	Mon, Aug 13, 2001	29.05	29.10	28.90	29.03
2323	NYSE	ROG	Fri, Aug 10, 2001	28.45	29.05	28.40	29.05
2322	NYSE	ROG	Thu, Aug 9, 2001	28.40	28.50	28.22	28.50
2321	NYSE	ROG	Wed, Aug 8, 2001	29.00	29.30	28.60	28.60
2320	NYSE	ROG	Tue, Aug 7, 2001	29.10	29.15	29.00	29.05
2319	NYSE	ROG	Mon, Aug 6, 2001	29.50	29.50	29.00	29.20
2318	NYSE	ROG	Fri, Aug 3, 2001	29.59	29.68	29.30	29.50
2317	NYSE	ROG	Thu, Aug 2, 2001	27.65	29.60	27.65	29.60
2316	NYSE	ROG	Wed, Aug 1, 2001	27.15	27.60	27.15	27.51
2315	NYSE	ROG	Tue, Jul 31, 2001	26.80	27.30	26.80	27.15
2314	NYSE	ROG	Mon, Jul 30, 2001	26.40	27.00	26.40	26.80
2313	NYSE	ROG	Fri, Jul 27, 2001	26.00	26.35	25.90	26.30
2312	NYSE	ROG	Thu, Jul 26, 2001	25.98	26.00	25.70	26.00
2311	NYSE	ROG	Wed, Jul 25, 2001	26.21	26.22	25.65	25.88
2310	NYSE	ROG	Tue, Jul 24, 2001	26.96	26.96	26.21	26.21
2309	NYSE	ROG	Mon, Jul 23, 2001	26.75	27.25	26.75	26.95
2308	NYSE	ROG	Fri, Jul 20, 2001	26.45	26.75	26.38	26.75
2307	NYSE	ROG	Thu, Jul 19, 2001	26.58	26.58	26.36	26.50
2306	NYSE	ROG	Wed, Jul 18, 2001	26.45	26.70	26.36	26.55
2305	NYSE	ROG	Tue, Jul 17, 2001	26.45	26.55	26.00	26.45
2304	NYSE	ROG	Mon, Jul 16, 2001	27.25	27.30	26.60	26.60
2303	NYSE	ROG	Fri, Jul 13, 2001	27.00	27.25	26.40	27.25
2302	NYSE	ROG	Thu, Jul 12, 2001	26.10	27.60	26.00	27.60
2301	NYSE	ROG	Wed, Jul 11, 2001	25.73	26.14	25.60	26.00
2300	NYSE	ROG	Tue, Jul 10, 2001	26.00	26.20	25.70	25.72
2299	NYSE	ROG	Mon, Jul 9, 2001	25.80	26.20	25.76	26.01
2298	NYSE	ROG	Fri, Jul 6, 2001	27.20	27.20	25.89	25.90
2297	NYSE	ROG	Thu, Jul 5, 2001	27.20	27.50	27.00	27.30
2296	NYSE	ROG	Tue, Jul 3, 2001	26.20	27.10	26.20	27.00
2295	NYSE	ROG	Mon, Jul 2, 2001	26.50	27.00	26.30	26.30
2294	NYSE	ROG	Fri, Jun 29, 2001	25.32	26.50	25.32	26.50
2293	NYSE	ROG	Thu, Jun 28, 2001	25.35	25.67	25.25	25.37
2292	NYSE	ROG	Wed, Jun 27, 2001	25.10	25.43	25.09	25.35
2291	NYSE	ROG	Tue, Jun 26, 2001	25.25	25.55	25.07	25.15
2290	NYSE	ROG	Mon, Jun 25, 2001	25.50	25.51	25.20	25.20
2289	NYSE	ROG	Fri, Jun 22, 2001	25.40	25.60	25.38	25.50
2288	NYSE	ROG	Thu, Jun 21, 2001	25.00	25.30	25.00	25.20
2287	NYSE	ROG	Wed, Jun 20, 2001	26.10	26.20	25.10	25.40
2286	NYSE	ROG	Tue, Jun 19, 2001	26.00	26.40	26.00	26.25
2285	NYSE	ROG	Mon, Jun 18, 2001	27.10	27.10	26.20	26.20
2284	NYSE	ROG	Fri, Jun 15, 2001	27.03	27.20	26.90	27.00
2283	NYSE	ROG	Thu, Jun 14, 2001	26.45	27.25	26.45	27.02
2282	NYSE	ROG	Wed, Jun 13, 2001	26.70	27.00	26.65	26.70
2281	NYSE	ROG	Tue, Jun 12, 2001	27.40	27.40	26.70	26.77
2280	NYSE	ROG	Mon, Jun 11, 2001	28.52	28.52	27.65	27.65
2279	NYSE	ROG	Fri, Jun 8, 2001	28.70	28.70	28.51	28.51
2278	NYSE	ROG	Thu, Jun 7, 2001	28.60	28.70	28.55	28.61
2277	NYSE	ROG	Wed, Jun 6, 2001	28.10	29.35	28.10	28.60
2276	NYSE	ROG	Tue, Jun 5, 2001	26.41	28.20	26.41	28.20
2275	NYSE	ROG	Mon, Jun 4, 2001	27.10	27.10	25.95	26.41
2274	NYSE	ROG	Fri, Jun 1, 2001	26.21	27.30	26.14	27.20
2273	NYSE	ROG	Thu, May 31, 2001	25.88	27.50	25.88	26.20
2272	NYSE	ROG	Wed, May 30, 2001	26.47	26.47	25.23	25.87
2271	NYSE	ROG	Tue, May 29, 2001	27.08	27.09	26.26	26.47
2270	NYSE	ROG	Fri, May 25, 2001	26.30	27.30	26.30	27.10
2269	NYSE	ROG	Thu, May 24, 2001	27.41	27.41	26.19	26.40
2268	NYSE	ROG	Wed, May 23, 2001	28.51	28.51	27.50	27.55
2267	NYSE	ROG	Tue, May 22, 2001	28.62	29.00	28.50	28.50
2266	NYSE	ROG	Mon, May 21, 2001	25.66	28.90	25.65	28.61
2265	NYSE	ROG	Fri, May 18, 2001	25.90	26.20	25.50	25.65
2264	NYSE	ROG	Thu, May 17, 2001	25.51	26.40	25.51	26.10
2263	NYSE	ROG	Wed, May 16, 2001	24.50	25.80	24.35	25.50
2262	NYSE	ROG	Tue, May 15, 2001	24.21	24.60	24.00	24.60
2261	NYSE	ROG	Mon, May 14, 2001	25.46	25.60	24.11	24.20
2260	NYSE	ROG	Fri, May 11, 2001	25.28	25.75	25.00	25.45
2259	NYSE	ROG	Thu, May 10, 2001	25.50	26.10	23.90	25.27
2258	NYSE	ROG	Wed, May 9, 2001	27.30	27.30	25.82	25.82
2257	NYSE	ROG	Tue, May 8, 2001	27.77	27.77	27.30	27.30
2256	NYSE	ROG	Mon, May 7, 2001	27.85	27.95	27.84	27.87
2255	NYSE	ROG	Fri, May 4, 2001	27.30	27.95	27.00	27.95
2254	NYSE	ROG	Thu, May 3, 2001	28.30	28.30	27.40	27.40
2253	NYSE	ROG	Wed, May 2, 2001	28.30	28.45	28.14	28.35
2252	NYSE	ROG	Tue, May 1, 2001	28.51	28.51	28.10	28.40
2251	NYSE	ROG	Mon, Apr 30, 2001	28.45	28.60	27.91	28.50
2250	NYSE	ROG	Fri, Apr 27, 2001	27.72	28.50	27.53	28.50
2249	NYSE	ROG	Thu, Apr 26, 2001	27.76	28.00	27.52	27.69
2248	NYSE	ROG	Wed, Apr 25, 2001	27.60	27.80	27.30	27.75
2247	NYSE	ROG	Tue, Apr 24, 2001	28.01	28.01	27.00	27.70
2246	NYSE	ROG	Mon, Apr 23, 2001	28.80	28.80	28.00	28.01
2245	NYSE	ROG	Fri, Apr 20, 2001	29.40	29.40	28.60	28.95
2244	NYSE	ROG	Thu, Apr 19, 2001	29.60	29.80	28.75	29.40
2243	NYSE	ROG	Wed, Apr 18, 2001	28.40	31.64	28.30	29.70
2242	NYSE	ROG	Tue, Apr 17, 2001	30.00	30.70	28.20	28.65
2241	NYSE	ROG	Mon, Apr 16, 2001	28.60	30.00	28.10	30.00
2240	NYSE	ROG	Thu, Apr 12, 2001	26.70	28.95	25.55	28.60
2239	NYSE	ROG	Wed, Apr 11, 2001	27.34	28.10	26.30	27.40
2238	NYSE	ROG	Tue, Apr 10, 2001	29.75	29.75	27.05	27.09
2237	NYSE	ROG	Mon, Apr 9, 2001	28.05	29.10	27.10	29.10
2236	NYSE	ROG	Fri, Apr 6, 2001	29.75	29.75	27.70	27.80
2235	NYSE	ROG	Thu, Apr 5, 2001	32.00	32.30	29.65	29.81
2234	NYSE	ROG	Wed, Apr 4, 2001	33.20	33.20	31.85	31.85
2233	NYSE	ROG	Tue, Apr 3, 2001	35.00	35.00	32.95	33.04
2232	NYSE	ROG	Mon, Apr 2, 2001	35.50	35.60	35.00	35.10
2231	NYSE	ROG	Fri, Mar 30, 2001	34.96	35.90	34.81	35.51
2230	NYSE	ROG	Thu, Mar 29, 2001	34.60	35.00	34.49	34.95
2229	NYSE	ROG	Wed, Mar 28, 2001	35.50	35.50	34.67	34.75
2228	NYSE	ROG	Tue, Mar 27, 2001	35.10	35.90	34.80	35.50
2227	NYSE	ROG	Mon, Mar 26, 2001	34.25	35.30	34.10	35.30
2226	NYSE	ROG	Fri, Mar 23, 2001	34.50	36.12	34.30	35.20
2225	NYSE	ROG	Thu, Mar 22, 2001	33.00	34.48	31.75	34.25
2224	NYSE	ROG	Wed, Mar 21, 2001	33.60	33.85	32.90	33.19
2223	NYSE	ROG	Tue, Mar 20, 2001	34.80	35.35	33.40	33.40
2222	NYSE	ROG	Mon, Mar 19, 2001	33.70	35.20	33.48	35.05
2221	NYSE	ROG	Fri, Mar 16, 2001	34.40	34.50	33.55	33.56
2220	NYSE	ROG	Thu, Mar 15, 2001	34.20	34.35	34.00	34.35
2219	NYSE	ROG	Wed, Mar 14, 2001	35.60	35.68	34.10	34.10
2218	NYSE	ROG	Tue, Mar 13, 2001	34.90	35.85	34.90	35.76
2217	NYSE	ROG	Mon, Mar 12, 2001	35.20	35.20	34.87	34.95
2216	NYSE	ROG	Fri, Mar 9, 2001	35.78	36.10	35.29	35.30
2215	NYSE	ROG	Thu, Mar 8, 2001	35.75	36.00	35.49	35.90
2214	NYSE	ROG	Wed, Mar 7, 2001	35.38	35.60	35.15	35.60
2213	NYSE	ROG	Tue, Mar 6, 2001	34.95	35.40	34.85	35.38
2212	NYSE	ROG	Mon, Mar 5, 2001	35.15	35.28	34.41	34.95
2211	NYSE	ROG	Fri, Mar 2, 2001	34.80	35.40	34.73	35.40
2210	NYSE	ROG	Thu, Mar 1, 2001	35.30	35.30	34.42	34.82
2209	NYSE	ROG	Wed, Feb 28, 2001	35.10	35.55	34.80	35.55
2208	NYSE	ROG	Tue, Feb 27, 2001	36.65	36.65	35.00	35.24
2207	NYSE	ROG	Mon, Feb 26, 2001	36.40	36.50	36.00	36.45
2206	NYSE	ROG	Fri, Feb 23, 2001	36.40	36.45	36.00	36.20
2205	NYSE	ROG	Thu, Feb 22, 2001	36.00	36.40	36.00	36.24
2204	NYSE	ROG	Wed, Feb 21, 2001	35.50	36.75	35.50	36.00
2203	NYSE	ROG	Tue, Feb 20, 2001	37.25	37.25	35.25	35.75
2202	NYSE	ROG	Fri, Feb 16, 2001	38.15	38.30	36.70	37.04
2201	NYSE	ROG	Thu, Feb 15, 2001	38.20	38.40	38.15	38.25
2200	NYSE	ROG	Wed, Feb 14, 2001	38.40	38.95	37.91	38.00
2199	NYSE	ROG	Tue, Feb 13, 2001	39.00	39.40	38.02	38.50
2198	NYSE	ROG	Mon, Feb 12, 2001	38.25	40.25	38.25	40.15
2197	NYSE	ROG	Fri, Feb 9, 2001	40.25	40.25	37.76	38.24
2196	NYSE	ROG	Thu, Feb 8, 2001	39.40	40.30	39.40	40.10
2195	NYSE	ROG	Wed, Feb 7, 2001	39.10	40.00	39.00	39.90
2194	NYSE	ROG	Tue, Feb 6, 2001	37.90	39.11	37.70	39.10
2193	NYSE	ROG	Mon, Feb 5, 2001	36.75	37.90	36.75	37.90
2192	NYSE	ROG	Fri, Feb 2, 2001	38.55	39.30	36.50	36.60
2191	NYSE	ROG	Thu, Feb 1, 2001	39.25	39.25	37.60	38.65
2190	NYSE	ROG	Wed, Jan 31, 2001	39.75	40.61	39.00	39.00
2189	NYSE	ROG	Tue, Jan 30, 2001	40.25	40.36	39.51	39.75
2188	NYSE	ROG	Mon, Jan 29, 2001	39.50	40.50	39.50	40.50
2187	NYSE	ROG	Fri, Jan 26, 2001	39.94	40.38	39.63	39.63
2186	NYSE	ROG	Thu, Jan 25, 2001	40.06	40.44	40.00	40.00
2185	NYSE	ROG	Wed, Jan 24, 2001	41.00	41.50	40.25	40.25
2184	NYSE	ROG	Tue, Jan 23, 2001	40.50	42.00	40.06	41.00
2183	NYSE	ROG	Mon, Jan 22, 2001	39.75	40.63	39.50	40.25
2182	NYSE	ROG	Fri, Jan 19, 2001	41.50	41.50	39.56	39.63
2181	NYSE	ROG	Thu, Jan 18, 2001	39.75	41.50	39.75	41.50
2180	NYSE	ROG	Wed, Jan 17, 2001	41.13	41.25	39.63	40.00
2179	NYSE	ROG	Tue, Jan 16, 2001	38.50	41.50	38.50	40.75
2178	NYSE	ROG	Fri, Jan 12, 2001	40.00	40.00	38.25	38.50
2177	NYSE	ROG	Thu, Jan 11, 2001	39.25	39.94	38.75	39.94
2176	NYSE	ROG	Wed, Jan 10, 2001	35.81	38.25	34.25	38.13
2175	NYSE	ROG	Tue, Jan 9, 2001	36.69	36.88	35.50	35.56
2174	NYSE	ROG	Mon, Jan 8, 2001	36.00	36.63	36.00	36.44
2173	NYSE	ROG	Fri, Jan 5, 2001	38.19	38.19	35.94	36.25
2172	NYSE	ROG	Thu, Jan 4, 2001	39.31	39.31	38.19	38.19
2171	NYSE	ROG	Wed, Jan 3, 2001	37.56	39.50	37.56	39.44
2170	NYSE	ROG	Tue, Jan 2, 2001	41.13	41.13	37.63	37.69
2169	NYSE	ROG	Fri, Dec 29, 2000	41.38	42.75	41.06	41.06
2168	NYSE	ROG	Thu, Dec 28, 2000	40.25	41.75	40.25	41.13
2167	NYSE	ROG	Wed, Dec 27, 2000	39.88	40.34	39.75	40.00
2166	NYSE	ROG	Tue, Dec 26, 2000	40.00	40.50	39.50	39.88
2165	NYSE	ROG	Fri, Dec 22, 2000	37.75	40.19	37.50	40.00
2164	NYSE	ROG	Thu, Dec 21, 2000	40.13	40.13	37.75	37.75
2163	NYSE	ROG	Wed, Dec 20, 2000	41.50	41.50	40.13	40.13
2162	NYSE	ROG	Tue, Dec 19, 2000	41.63	44.00	41.00	42.38
2161	NYSE	ROG	Mon, Dec 18, 2000	41.56	41.63	40.88	41.63
2160	NYSE	ROG	Fri, Dec 15, 2000	42.00	42.00	40.88	41.38
2159	NYSE	ROG	Thu, Dec 14, 2000	42.88	43.38	42.25	42.38
2158	NYSE	ROG	Wed, Dec 13, 2000	44.19	44.19	42.38	43.44
2157	NYSE	ROG	Tue, Dec 12, 2000	44.25	44.25	43.50	43.94
2156	NYSE	ROG	Mon, Dec 11, 2000	43.00	45.25	42.56	44.44
2155	NYSE	ROG	Fri, Dec 8, 2000	40.38	44.88	40.38	43.50
2154	NYSE	ROG	Thu, Dec 7, 2000	40.50	40.63	39.50	40.00
2153	NYSE	ROG	Wed, Dec 6, 2000	40.94	40.94	40.25	40.50
2152	NYSE	ROG	Tue, Dec 5, 2000	37.94	41.19	37.94	40.94
2151	NYSE	ROG	Mon, Dec 4, 2000	36.50	36.63	35.19	35.25
2150	NYSE	ROG	Fri, Dec 1, 2000	36.38	37.00	36.38	36.50
2149	NYSE	ROG	Thu, Nov 30, 2000	39.06	39.06	36.38	36.38
2148	NYSE	ROG	Wed, Nov 29, 2000	37.19	39.00	37.00	39.00
2147	NYSE	ROG	Tue, Nov 28, 2000	37.50	37.88	36.94	36.94
2146	NYSE	ROG	Mon, Nov 27, 2000	37.63	38.00	37.56	37.69
2145	NYSE	ROG	Fri, Nov 24, 2000	37.50	37.63	37.44	37.63
2144	NYSE	ROG	Wed, Nov 22, 2000	38.19	38.19	37.13	37.50
2143	NYSE	ROG	Tue, Nov 21, 2000	39.00	39.38	38.25	38.44
2142	NYSE	ROG	Mon, Nov 20, 2000	39.06	39.38	38.50	39.19
2141	NYSE	ROG	Fri, Nov 17, 2000	38.25	39.44	38.25	39.31
2140	NYSE	ROG	Thu, Nov 16, 2000	39.00	39.00	37.63	38.00
2139	NYSE	ROG	Wed, Nov 15, 2000	35.69	38.75	35.63	38.75
2138	NYSE	ROG	Tue, Nov 14, 2000	35.19	35.69	35.00	35.69
2137	NYSE	ROG	Mon, Nov 13, 2000	35.19	35.31	35.06	35.06
2136	NYSE	ROG	Fri, Nov 10, 2000	36.00	36.06	35.25	35.44
2135	NYSE	ROG	Thu, Nov 9, 2000	37.13	37.13	35.88	36.13
2134	NYSE	ROG	Wed, Nov 8, 2000	36.44	37.13	36.44	37.00
2133	NYSE	ROG	Tue, Nov 7, 2000	36.00	36.50	35.94	36.31
2132	NYSE	ROG	Mon, Nov 6, 2000	35.94	36.25	35.38	36.00
2131	NYSE	ROG	Fri, Nov 3, 2000	35.75	36.00	35.75	35.75
2130	NYSE	ROG	Thu, Nov 2, 2000	35.50	35.75	35.50	35.75
2129	NYSE	ROG	Wed, Nov 1, 2000	35.56	35.69	35.50	35.50
2128	NYSE	ROG	Tue, Oct 31, 2000	35.50	35.75	35.00	35.75
2127	NYSE	ROG	Mon, Oct 30, 2000	34.31	35.44	34.31	35.44
2126	NYSE	ROG	Fri, Oct 27, 2000	34.63	35.06	34.06	34.06
2125	NYSE	ROG	Thu, Oct 26, 2000	34.25	34.56	34.00	34.44
2124	NYSE	ROG	Wed, Oct 25, 2000	34.44	34.63	34.00	34.13
2123	NYSE	ROG	Tue, Oct 24, 2000	34.94	35.00	34.38	34.50
2122	NYSE	ROG	Mon, Oct 23, 2000	33.88	35.19	33.56	35.06
2121	NYSE	ROG	Fri, Oct 20, 2000	35.38	35.38	33.63	33.75
2120	NYSE	ROG	Thu, Oct 19, 2000	34.38	35.81	34.38	35.25
2119	NYSE	ROG	Wed, Oct 18, 2000	33.50	34.38	33.25	34.13
2118	NYSE	ROG	Tue, Oct 17, 2000	34.00	35.25	33.25	33.50
2117	NYSE	ROG	Mon, Oct 16, 2000	29.44	31.50	29.44	30.81
2116	NYSE	ROG	Fri, Oct 13, 2000	29.81	29.81	29.38	29.69
2115	NYSE	ROG	Thu, Oct 12, 2000	31.06	31.06	29.06	29.81
2114	NYSE	ROG	Wed, Oct 11, 2000	31.75	31.75	31.00	31.13
2113	NYSE	ROG	Tue, Oct 10, 2000	32.56	32.69	31.75	31.81
2112	NYSE	ROG	Mon, Oct 9, 2000	32.38	32.88	32.00	32.69
2111	NYSE	ROG	Fri, Oct 6, 2000	31.88	32.25	31.00	32.25
2110	NYSE	ROG	Thu, Oct 5, 2000	32.25	32.38	31.88	31.88
2109	NYSE	ROG	Wed, Oct 4, 2000	31.13	32.25	30.25	32.13
2108	NYSE	ROG	Tue, Oct 3, 2000	31.69	32.00	31.38	31.63
2107	NYSE	ROG	Mon, Oct 2, 2000	31.50	31.94	30.81	31.69
2106	NYSE	ROG	Fri, Sep 29, 2000	32.19	32.25	31.38	31.63
2105	NYSE	ROG	Thu, Sep 28, 2000	32.13	32.25	31.88	32.19
2104	NYSE	ROG	Wed, Sep 27, 2000	33.75	33.81	31.75	32.13
2103	NYSE	ROG	Tue, Sep 26, 2000	33.88	34.50	33.75	33.75
2102	NYSE	ROG	Mon, Sep 25, 2000	34.38	34.38	33.69	33.69
2101	NYSE	ROG	Fri, Sep 22, 2000	33.25	34.38	32.75	34.38
2100	NYSE	ROG	Thu, Sep 21, 2000	33.63	34.31	33.31	33.31
2099	NYSE	ROG	Wed, Sep 20, 2000	33.63	34.25	33.56	33.56
2098	NYSE	ROG	Tue, Sep 19, 2000	33.25	33.63	33.00	33.63
2097	NYSE	ROG	Mon, Sep 18, 2000	34.13	34.13	32.88	33.25
2096	NYSE	ROG	Fri, Sep 15, 2000	33.25	34.75	33.25	34.06
2095	NYSE	ROG	Thu, Sep 14, 2000	33.13	33.63	32.88	33.63
2094	NYSE	ROG	Wed, Sep 13, 2000	33.56	33.56	33.00	33.13
2093	NYSE	ROG	Tue, Sep 12, 2000	34.00	34.25	33.56	33.56
2092	NYSE	ROG	Mon, Sep 11, 2000	35.19	35.19	33.75	34.19
2091	NYSE	ROG	Fri, Sep 8, 2000	36.88	36.88	34.50	35.31
2090	NYSE	ROG	Thu, Sep 7, 2000	36.75	37.13	36.25	37.13
2089	NYSE	ROG	Wed, Sep 6, 2000	36.88	38.00	36.88	37.38
2088	NYSE	ROG	Tue, Sep 5, 2000	35.06	36.50	35.06	36.50
2087	NYSE	ROG	Fri, Sep 1, 2000	34.88	35.13	34.25	35.06
2086	NYSE	ROG	Thu, Aug 31, 2000	35.19	35.19	34.75	34.88
2085	NYSE	ROG	Wed, Aug 30, 2000	35.00	35.19	34.63	35.19
2084	NYSE	ROG	Tue, Aug 29, 2000	35.13	35.25	34.88	34.88
2083	NYSE	ROG	Mon, Aug 28, 2000	34.94	35.13	34.88	35.00
2082	NYSE	ROG	Fri, Aug 25, 2000	35.19	35.25	35.00	35.19
2081	NYSE	ROG	Thu, Aug 24, 2000	35.19	35.25	35.00	35.25
2080	NYSE	ROG	Wed, Aug 23, 2000	35.00	35.00	34.56	35.00
2079	NYSE	ROG	Tue, Aug 22, 2000	34.88	35.44	34.75	34.75
2078	NYSE	ROG	Mon, Aug 21, 2000	35.50	35.50	34.75	34.88
2077	NYSE	ROG	Fri, Aug 18, 2000	35.50	35.63	34.88	35.50
2076	NYSE	ROG	Thu, Aug 17, 2000	35.13	35.50	35.13	35.44
2075	NYSE	ROG	Wed, Aug 16, 2000	35.25	35.38	34.44	34.75
2074	NYSE	ROG	Tue, Aug 15, 2000	35.94	36.25	35.38	35.38
2073	NYSE	ROG	Mon, Aug 14, 2000	35.94	36.00	35.69	35.94
2072	NYSE	ROG	Fri, Aug 11, 2000	35.06	35.94	35.00	35.94
2071	NYSE	ROG	Thu, Aug 10, 2000	35.25	35.25	34.56	34.56
2070	NYSE	ROG	Wed, Aug 9, 2000	35.50	36.00	35.13	35.13
2069	NYSE	ROG	Tue, Aug 8, 2000	35.75	35.75	35.13	35.50
2068	NYSE	ROG	Mon, Aug 7, 2000	35.38	35.88	35.25	35.69
2067	NYSE	ROG	Fri, Aug 4, 2000	35.38	35.44	34.81	35.13
2066	NYSE	ROG	Thu, Aug 3, 2000	35.94	35.94	35.13	35.31
2065	NYSE	ROG	Wed, Aug 2, 2000	35.94	36.00	35.69	35.69
2064	NYSE	ROG	Tue, Aug 1, 2000	35.50	35.94	35.19	35.81
2063	NYSE	ROG	Mon, Jul 31, 2000	35.13	35.75	34.25	35.75
2062	NYSE	ROG	Fri, Jul 28, 2000	35.13	35.75	35.13	35.13
2061	NYSE	ROG	Thu, Jul 27, 2000	36.13	36.25	35.13	35.13
2060	NYSE	ROG	Wed, Jul 26, 2000	36.25	36.50	35.75	36.00
2059	NYSE	ROG	Tue, Jul 25, 2000	36.38	36.88	35.50	36.13
2058	NYSE	ROG	Mon, Jul 24, 2000	37.25	37.44	36.63	36.63
2057	NYSE	ROG	Fri, Jul 21, 2000	38.63	38.63	37.00	37.00
2056	NYSE	ROG	Thu, Jul 20, 2000	37.50	38.94	37.50	38.38
2055	NYSE	ROG	Wed, Jul 19, 2000	37.44	37.44	36.50	37.25
2054	NYSE	ROG	Tue, Jul 18, 2000	37.31	37.50	37.00	37.38
2053	NYSE	ROG	Mon, Jul 17, 2000	37.38	38.00	37.13	37.56
2052	NYSE	ROG	Fri, Jul 14, 2000	38.81	38.88	37.63	37.63
2051	NYSE	ROG	Thu, Jul 13, 2000	37.94	38.63	37.88	38.63
2050	NYSE	ROG	Wed, Jul 12, 2000	37.44	37.75	37.31	37.75
2049	NYSE	ROG	Tue, Jul 11, 2000	38.25	38.25	36.88	37.25
2048	NYSE	ROG	Mon, Jul 10, 2000	38.31	38.31	37.31	38.00
2047	NYSE	ROG	Fri, Jul 7, 2000	38.00	38.50	38.00	38.50
2046	NYSE	ROG	Thu, Jul 6, 2000	36.44	38.06	36.19	38.00
2045	NYSE	ROG	Wed, Jul 5, 2000	36.50	37.75	36.25	36.69
2044	NYSE	ROG	Mon, Jul 3, 2000	35.19	36.63	34.94	36.25
2043	NYSE	ROG	Fri, Jun 30, 2000	37.00	37.00	33.50	35.00
2042	NYSE	ROG	Thu, Jun 29, 2000	37.25	37.44	36.75	36.94
2041	NYSE	ROG	Wed, Jun 28, 2000	37.50	37.50	36.72	37.25
2040	NYSE	ROG	Tue, Jun 27, 2000	37.19	38.00	36.94	37.50
2039	NYSE	ROG	Mon, Jun 26, 2000	36.19	37.50	35.75	37.19
2038	NYSE	ROG	Fri, Jun 23, 2000	36.88	36.88	36.44	36.44
2037	NYSE	ROG	Thu, Jun 22, 2000	38.25	38.63	36.25	36.25
2036	NYSE	ROG	Wed, Jun 21, 2000	38.00	38.50	38.00	38.13
2035	NYSE	ROG	Tue, Jun 20, 2000	37.56	38.19	37.50	37.81
2034	NYSE	ROG	Mon, Jun 19, 2000	36.50	39.50	36.50	37.69
2033	NYSE	ROG	Fri, Jun 16, 2000	35.75	36.63	35.50	36.38
2032	NYSE	ROG	Thu, Jun 15, 2000	35.13	35.50	33.88	35.50
2031	NYSE	ROG	Wed, Jun 14, 2000	34.38	35.06	34.25	34.88
2030	NYSE	ROG	Tue, Jun 13, 2000	34.50	34.50	34.06	34.50
2029	NYSE	ROG	Mon, Jun 12, 2000	33.44	34.31	33.44	34.25
2028	NYSE	ROG	Fri, Jun 9, 2000	34.25	34.50	32.75	33.69
2027	NYSE	ROG	Thu, Jun 8, 2000	33.63	35.13	33.50	34.00
2026	NYSE	ROG	Wed, Jun 7, 2000	33.00	33.56	32.81	33.38
2025	NYSE	ROG	Tue, Jun 6, 2000	33.00	33.00	32.63	32.63
2024	NYSE	ROG	Mon, Jun 5, 2000	32.94	33.00	32.69	32.88
2023	NYSE	ROG	Fri, Jun 2, 2000	31.50	32.94	31.38	32.94
2022	NYSE	ROG	Thu, Jun 1, 2000	31.00	31.69	31.00	31.56
2021	NYSE	ROG	Wed, May 31, 2000	31.44	31.50	30.50	30.94
2020	NYSE	ROG	Tue, May 30, 2000	31.31	31.44	31.13	31.44
2019	NYSE	ROG	Fri, May 26, 2000	31.97	31.97	31.50	31.56
2018	NYSE	ROG	Thu, May 25, 2000	31.78	32.03	31.78	31.91
2017	NYSE	ROG	Wed, May 24, 2000	32.31	32.31	31.69	31.72
2016	NYSE	ROG	Tue, May 23, 2000	32.75	32.75	32.38	32.38
2015	NYSE	ROG	Mon, May 22, 2000	32.50	32.81	32.50	32.69
2014	NYSE	ROG	Fri, May 19, 2000	32.50	32.56	32.38	32.38
2013	NYSE	ROG	Thu, May 18, 2000	32.19	32.47	32.19	32.44
2012	NYSE	ROG	Wed, May 17, 2000	32.88	32.88	32.13	32.13
2011	NYSE	ROG	Tue, May 16, 2000	32.53	33.09	32.50	32.88
2010	NYSE	ROG	Mon, May 15, 2000	31.91	32.56	31.91	32.41
2009	NYSE	ROG	Fri, May 12, 2000	31.88	32.00	31.56	31.84
2008	NYSE	ROG	Thu, May 11, 2000	32.19	32.19	31.88	32.00
2007	NYSE	ROG	Wed, May 10, 2000	32.53	32.53	31.94	32.19
2006	NYSE	ROG	Tue, May 9, 2000	33.16	33.16	32.56	32.56
2005	NYSE	ROG	Mon, May 8, 2000	33.66	33.94	33.09	33.09
2004	NYSE	ROG	Fri, May 5, 2000	33.00	33.81	33.00	33.66
2003	NYSE	ROG	Thu, May 4, 2000	33.00	33.06	32.69	33.06
2002	NYSE	ROG	Wed, May 3, 2000	33.50	33.50	33.06	33.09
2001	NYSE	ROG	Tue, May 2, 2000	33.59	33.94	33.59	33.63
2000	NYSE	ROG	Mon, May 1, 2000	33.66	33.81	33.66	33.66
1999	NYSE	ROG	Fri, Apr 28, 2000	33.56	33.69	33.56	33.69
1998	NYSE	ROG	Thu, Apr 27, 2000	33.59	33.59	33.41	33.50
1997	NYSE	ROG	Wed, Apr 26, 2000	33.84	33.97	33.59	33.66
1996	NYSE	ROG	Tue, Apr 25, 2000	33.50	34.00	33.50	33.97
1995	NYSE	ROG	Mon, Apr 24, 2000	33.78	34.00	33.78	33.91
1994	NYSE	ROG	Thu, Apr 20, 2000	33.72	33.81	33.63	33.69
1993	NYSE	ROG	Wed, Apr 19, 2000	33.88	33.88	33.56	33.72
1992	NYSE	ROG	Tue, Apr 18, 2000	33.63	33.75	33.63	33.75
1991	NYSE	ROG	Mon, Apr 17, 2000	31.75	33.66	31.50	33.66
1990	NYSE	ROG	Fri, Apr 14, 2000	33.13	34.09	32.19	32.38
1989	NYSE	ROG	Thu, Apr 13, 2000	34.66	35.25	34.03	34.06
1988	NYSE	ROG	Wed, Apr 12, 2000	33.47	35.94	33.47	35.28
1987	NYSE	ROG	Tue, Apr 11, 2000	32.00	33.38	32.00	32.97
1986	NYSE	ROG	Mon, Apr 10, 2000	34.00	34.13	32.50	32.50
1985	NYSE	ROG	Fri, Apr 7, 2000	33.00	33.56	32.44	33.44
1984	NYSE	ROG	Thu, Apr 6, 2000	31.06	32.38	31.06	32.00
1983	NYSE	ROG	Wed, Apr 5, 2000	29.88	31.00	29.88	31.00
1982	NYSE	ROG	Tue, Apr 4, 2000	31.38	31.63	29.84	30.50
1981	NYSE	ROG	Mon, Apr 3, 2000	31.38	31.53	31.00	31.25
1980	NYSE	ROG	Fri, Mar 31, 2000	31.63	31.75	31.00	31.38
1979	NYSE	ROG	Thu, Mar 30, 2000	31.69	33.50	31.00	31.38
1978	NYSE	ROG	Wed, Mar 29, 2000	31.63	32.13	31.22	31.69
1977	NYSE	ROG	Tue, Mar 28, 2000	32.09	32.16	31.50	31.63
1976	NYSE	ROG	Mon, Mar 27, 2000	32.38	32.38	31.75	32.09
1975	NYSE	ROG	Fri, Mar 24, 2000	32.38	32.75	32.34	32.63
1974	NYSE	ROG	Thu, Mar 23, 2000	32.38	32.53	31.88	32.50
1973	NYSE	ROG	Wed, Mar 22, 2000	32.00	33.56	32.00	32.56
1972	NYSE	ROG	Tue, Mar 21, 2000	32.44	32.44	31.50	31.88
1971	NYSE	ROG	Mon, Mar 20, 2000	33.88	33.88	32.56	32.56
1970	NYSE	ROG	Fri, Mar 17, 2000	32.94	33.91	32.94	33.50
1969	NYSE	ROG	Thu, Mar 16, 2000	32.50	34.25	32.50	33.06
1968	NYSE	ROG	Wed, Mar 15, 2000	33.66	33.66	31.56	31.66
1967	NYSE	ROG	Tue, Mar 14, 2000	33.50	35.25	33.50	33.66
1966	NYSE	ROG	Mon, Mar 13, 2000	33.22	33.66	32.50	33.44
1965	NYSE	ROG	Fri, Mar 10, 2000	30.88	34.63	30.88	33.25
1964	NYSE	ROG	Thu, Mar 9, 2000	29.06	30.56	29.06	30.56
1963	NYSE	ROG	Wed, Mar 8, 2000	28.75	28.94	28.38	28.94
1962	NYSE	ROG	Tue, Mar 7, 2000	28.38	28.75	28.38	28.63
1961	NYSE	ROG	Mon, Mar 6, 2000	28.16	28.50	27.75	28.47
1960	NYSE	ROG	Fri, Mar 3, 2000	28.31	28.44	28.00	28.06
1959	NYSE	ROG	Thu, Mar 2, 2000	29.25	29.31	28.44	28.56
1958	NYSE	ROG	Wed, Mar 1, 2000	29.31	29.50	29.00	29.38
1957	NYSE	ROG	Tue, Feb 29, 2000	28.25	29.47	28.25	29.34
1956	NYSE	ROG	Mon, Feb 28, 2000	27.63	28.13	27.25	28.13
1955	NYSE	ROG	Fri, Feb 25, 2000	27.13	28.38	27.00	27.69
1954	NYSE	ROG	Thu, Feb 24, 2000	27.88	27.88	26.25	27.13
1953	NYSE	ROG	Wed, Feb 23, 2000	28.72	28.75	27.50	28.00
1952	NYSE	ROG	Tue, Feb 22, 2000	29.00	29.13	28.81	28.81
1951	NYSE	ROG	Fri, Feb 18, 2000	29.56	30.00	29.13	29.25
1950	NYSE	ROG	Thu, Feb 17, 2000	29.19	29.81	28.50	29.50
1949	NYSE	ROG	Wed, Feb 16, 2000	28.81	29.63	28.78	29.31
1948	NYSE	ROG	Tue, Feb 15, 2000	28.50	29.75	28.50	28.78
1947	NYSE	ROG	Mon, Feb 14, 2000	26.00	27.13	25.75	27.13
1946	NYSE	ROG	Fri, Feb 11, 2000	25.75	26.53	25.56	25.88
1945	NYSE	ROG	Thu, Feb 10, 2000	23.75	26.25	23.75	25.63
1944	NYSE	ROG	Wed, Feb 9, 2000	22.00	24.13	22.00	23.81
1943	NYSE	ROG	Tue, Feb 8, 2000	20.31	22.06	20.25	22.06
1942	NYSE	ROG	Mon, Feb 7, 2000	21.50	22.25	20.69	20.69
1941	NYSE	ROG	Fri, Feb 4, 2000	20.88	21.44	20.88	21.44
1940	NYSE	ROG	Thu, Feb 3, 2000	19.75	21.00	19.75	20.94
1939	NYSE	ROG	Wed, Feb 2, 2000	19.19	19.78	19.19	19.63
1938	NYSE	ROG	Tue, Feb 1, 2000	19.03	19.19	19.03	19.09
1937	NYSE	ROG	Mon, Jan 31, 2000	19.75	19.75	18.94	19.00
1936	NYSE	ROG	Fri, Jan 28, 2000	19.84	19.88	19.53	19.72
1935	NYSE	ROG	Thu, Jan 27, 2000	20.28	20.28	19.81	19.81
1934	NYSE	ROG	Wed, Jan 26, 2000	20.56	20.75	20.19	20.25
1933	NYSE	ROG	Tue, Jan 25, 2000	20.72	21.19	20.69	20.69
1932	NYSE	ROG	Mon, Jan 24, 2000	20.50	20.81	20.50	20.69
1931	NYSE	ROG	Fri, Jan 21, 2000	20.38	20.69	20.38	20.38
1930	NYSE	ROG	Thu, Jan 20, 2000	20.25	21.00	20.25	20.50
1929	NYSE	ROG	Wed, Jan 19, 2000	20.03	20.09	19.94	20.03
1928	NYSE	ROG	Tue, Jan 18, 2000	20.00	20.09	20.00	20.00
1927	NYSE	ROG	Fri, Jan 14, 2000	20.16	20.31	20.00	20.09
1926	NYSE	ROG	Thu, Jan 13, 2000	20.06	20.06	20.03	20.03
1925	NYSE	ROG	Wed, Jan 12, 2000	20.41	20.44	20.00	20.03
1924	NYSE	ROG	Tue, Jan 11, 2000	20.34	21.75	20.31	20.44
1923	NYSE	ROG	Mon, Jan 10, 2000	20.13	20.50	19.94	20.28
1922	NYSE	ROG	Fri, Jan 7, 2000	19.44	20.13	19.41	19.81
1921	NYSE	ROG	Thu, Jan 6, 2000	18.66	19.31	18.50	19.31
1920	NYSE	ROG	Wed, Jan 5, 2000	18.34	18.63	18.03	18.63
1919	NYSE	ROG	Tue, Jan 4, 2000	18.75	18.91	18.38	18.38
1918	NYSE	ROG	Mon, Jan 3, 2000	19.09	19.25	18.88	18.94
1917	NYSE	ROG	Fri, Dec 31, 1999	19.00	19.13	19.00	19.13
1916	NYSE	ROG	Thu, Dec 30, 1999	18.63	19.13	18.63	18.94
1915	NYSE	ROG	Wed, Dec 29, 1999	18.84	18.84	18.56	18.75
1914	NYSE	ROG	Tue, Dec 28, 1999	18.88	19.03	18.81	18.81
1913	NYSE	ROG	Mon, Dec 27, 1999	19.66	19.69	18.94	19.00
1912	NYSE	ROG	Thu, Dec 23, 1999	19.94	19.94	19.50	19.53
1911	NYSE	ROG	Wed, Dec 22, 1999	19.97	20.00	19.84	19.84
1910	NYSE	ROG	Tue, Dec 21, 1999	19.94	20.16	19.94	19.94
1909	NYSE	ROG	Mon, Dec 20, 1999	19.81	20.06	19.81	20.00
1908	NYSE	ROG	Fri, Dec 17, 1999	20.00	20.06	19.69	19.84
1907	NYSE	ROG	Thu, Dec 16, 1999	19.94	20.09	19.88	20.00
1906	NYSE	ROG	Wed, Dec 15, 1999	19.69	20.00	19.69	20.00
1905	NYSE	ROG	Tue, Dec 14, 1999	19.81	19.88	19.72	19.75
1904	NYSE	ROG	Mon, Dec 13, 1999	19.88	19.94	19.88	19.88
1903	NYSE	ROG	Fri, Dec 10, 1999	20.13	20.13	19.94	20.00
1902	NYSE	ROG	Thu, Dec 9, 1999	20.13	20.25	20.06	20.06
1901	NYSE	ROG	Wed, Dec 8, 1999	20.00	20.13	19.88	20.00
1900	NYSE	ROG	Tue, Dec 7, 1999	20.25	20.28	20.00	20.13
1899	NYSE	ROG	Mon, Dec 6, 1999	20.38	20.44	20.19	20.34
1898	NYSE	ROG	Fri, Dec 3, 1999	20.19	20.56	20.13	20.44
1897	NYSE	ROG	Thu, Dec 2, 1999	20.25	20.31	20.13	20.31
1896	NYSE	ROG	Wed, Dec 1, 1999	20.28	20.31	20.06	20.19
1895	NYSE	ROG	Tue, Nov 30, 1999	20.13	20.16	20.13	20.16
1894	NYSE	ROG	Mon, Nov 29, 1999	20.13	20.22	20.06	20.13
1893	NYSE	ROG	Fri, Nov 26, 1999	19.75	20.22	19.63	20.19
1892	NYSE	ROG	Wed, Nov 24, 1999	19.75	19.78	19.66	19.75
1891	NYSE	ROG	Tue, Nov 23, 1999	19.81	19.94	19.69	19.69
1890	NYSE	ROG	Mon, Nov 22, 1999	19.88	20.50	19.88	19.88
1889	NYSE	ROG	Fri, Nov 19, 1999	19.25	20.00	19.25	19.75
1888	NYSE	ROG	Thu, Nov 18, 1999	19.13	19.25	19.00	19.22
1887	NYSE	ROG	Wed, Nov 17, 1999	19.09	19.13	18.88	19.06
1886	NYSE	ROG	Tue, Nov 16, 1999	19.06	19.09	19.00	19.09
1885	NYSE	ROG	Mon, Nov 15, 1999	18.81	18.94	18.81	18.94
1884	NYSE	ROG	Fri, Nov 12, 1999	18.59	18.81	18.59	18.75
1883	NYSE	ROG	Thu, Nov 11, 1999	18.50	18.69	18.50	18.59
1882	NYSE	ROG	Wed, Nov 10, 1999	18.16	18.50	18.16	18.44
1881	NYSE	ROG	Tue, Nov 9, 1999	18.13	18.22	18.13	18.22
1880	NYSE	ROG	Mon, Nov 8, 1999	18.56	18.56	18.13	18.13
1879	NYSE	ROG	Fri, Nov 5, 1999	18.56	18.69	18.44	18.50
1878	NYSE	ROG	Thu, Nov 4, 1999	18.72	18.72	18.56	18.63
1877	NYSE	ROG	Wed, Nov 3, 1999	18.31	18.63	18.31	18.63
1876	NYSE	ROG	Tue, Nov 2, 1999	18.19	18.44	18.19	18.25
1875	NYSE	ROG	Mon, Nov 1, 1999	18.19	18.25	18.00	18.06
1874	NYSE	ROG	Fri, Oct 29, 1999	18.44	18.63	18.13	18.13
1873	NYSE	ROG	Thu, Oct 28, 1999	18.28	18.53	18.22	18.47
1872	NYSE	ROG	Wed, Oct 27, 1999	18.38	18.38	18.09	18.16
1871	NYSE	ROG	Tue, Oct 26, 1999	18.63	18.75	18.25	18.25
1870	NYSE	ROG	Mon, Oct 25, 1999	19.00	19.06	18.44	18.50
1869	NYSE	ROG	Fri, Oct 22, 1999	18.56	19.00	18.50	18.94
1868	NYSE	ROG	Thu, Oct 21, 1999	18.06	18.63	18.06	18.63
1867	NYSE	ROG	Wed, Oct 20, 1999	18.31	18.31	18.13	18.13
1866	NYSE	ROG	Tue, Oct 19, 1999	19.06	19.06	18.44	18.44
1865	NYSE	ROG	Mon, Oct 18, 1999	19.06	19.25	19.06	19.06
1864	NYSE	ROG	Fri, Oct 15, 1999	19.25	19.38	19.19	19.19
1863	NYSE	ROG	Thu, Oct 14, 1999	19.00	19.03	18.81	18.81
1862	NYSE	ROG	Wed, Oct 13, 1999	18.88	19.00	18.75	18.78
1861	NYSE	ROG	Tue, Oct 12, 1999	18.81	18.94	18.81	18.94
1860	NYSE	ROG	Mon, Oct 11, 1999	18.75	18.94	18.69	18.75
1859	NYSE	ROG	Fri, Oct 8, 1999	18.63	18.63	18.50	18.63
1858	NYSE	ROG	Thu, Oct 7, 1999	18.13	18.50	18.13	18.50
1857	NYSE	ROG	Wed, Oct 6, 1999	18.31	18.44	18.19	18.19
1856	NYSE	ROG	Tue, Oct 5, 1999	18.19	18.50	18.19	18.38
1855	NYSE	ROG	Mon, Oct 4, 1999	18.19	18.31	18.19	18.19
1854	NYSE	ROG	Fri, Oct 1, 1999	18.31	18.50	18.25	18.25
1853	NYSE	ROG	Thu, Sep 30, 1999	18.00	18.38	18.00	18.38
1852	NYSE	ROG	Wed, Sep 29, 1999	18.31	18.31	18.13	18.13
1851	NYSE	ROG	Tue, Sep 28, 1999	18.19	18.31	18.19	18.25
1850	NYSE	ROG	Mon, Sep 27, 1999	18.50	18.50	18.19	18.19
1849	NYSE	ROG	Fri, Sep 24, 1999	18.63	18.63	18.50	18.50
1848	NYSE	ROG	Thu, Sep 23, 1999	18.16	18.50	18.16	18.50
1847	NYSE	ROG	Wed, Sep 22, 1999	18.63	18.75	18.22	18.22
1846	NYSE	ROG	Tue, Sep 21, 1999	19.00	19.13	18.75	18.75
1845	NYSE	ROG	Mon, Sep 20, 1999	18.31	19.00	18.31	18.94
1844	NYSE	ROG	Fri, Sep 17, 1999	18.00	18.56	18.00	18.44
1843	NYSE	ROG	Thu, Sep 16, 1999	18.28	18.34	17.75	17.81
1842	NYSE	ROG	Wed, Sep 15, 1999	18.31	18.47	18.28	18.41
1841	NYSE	ROG	Tue, Sep 14, 1999	19.69	19.81	18.50	18.50
1840	NYSE	ROG	Mon, Sep 13, 1999	18.66	19.44	18.50	19.44
1839	NYSE	ROG	Fri, Sep 10, 1999	17.81	18.53	17.81	18.53
1838	NYSE	ROG	Thu, Sep 9, 1999	17.50	17.81	17.50	17.69
1837	NYSE	ROG	Wed, Sep 8, 1999	16.56	17.50	16.56	17.31
1836	NYSE	ROG	Tue, Sep 7, 1999	16.25	16.63	16.25	16.63
1835	NYSE	ROG	Fri, Sep 3, 1999	16.00	16.31	15.94	16.31
1834	NYSE	ROG	Thu, Sep 2, 1999	15.88	15.94	15.75	15.91
1833	NYSE	ROG	Wed, Sep 1, 1999	16.00	16.19	16.00	16.00
1832	NYSE	ROG	Tue, Aug 31, 1999	15.81	16.06	15.63	16.06
1831	NYSE	ROG	Mon, Aug 30, 1999	15.81	16.00	15.81	15.81
1830	NYSE	ROG	Fri, Aug 27, 1999	15.66	15.97	15.66	15.88
1829	NYSE	ROG	Thu, Aug 26, 1999	15.84	16.00	15.72	15.78
1828	NYSE	ROG	Wed, Aug 25, 1999	16.09	16.09	15.75	15.78
1827	NYSE	ROG	Tue, Aug 24, 1999	15.75	16.09	15.69	15.97
1826	NYSE	ROG	Mon, Aug 23, 1999	16.25	16.50	15.69	15.69
1825	NYSE	ROG	Fri, Aug 20, 1999	15.69	16.38	15.69	16.13
1824	NYSE	ROG	Thu, Aug 19, 1999	15.25	15.56	15.25	15.56
1823	NYSE	ROG	Wed, Aug 18, 1999	15.38	15.38	15.31	15.38
1822	NYSE	ROG	Tue, Aug 17, 1999	15.50	15.69	15.34	15.38
1821	NYSE	ROG	Mon, Aug 16, 1999	15.63	15.63	15.44	15.44
1820	NYSE	ROG	Fri, Aug 13, 1999	15.75	15.75	15.69	15.69
1819	NYSE	ROG	Thu, Aug 12, 1999	15.88	15.94	15.72	15.72
1818	NYSE	ROG	Wed, Aug 11, 1999	16.00	16.25	15.94	16.00
1817	NYSE	ROG	Tue, Aug 10, 1999	16.00	16.13	15.88	16.00
1816	NYSE	ROG	Mon, Aug 9, 1999	16.03	16.03	16.03	16.03
1815	NYSE	ROG	Fri, Aug 6, 1999	16.13	16.25	16.13	16.13
1814	NYSE	ROG	Thu, Aug 5, 1999	16.06	16.25	16.00	16.13
1813	NYSE	ROG	Wed, Aug 4, 1999	16.06	16.13	16.00	16.13
1812	NYSE	ROG	Tue, Aug 3, 1999	16.63	16.63	16.25	16.31
1811	NYSE	ROG	Mon, Aug 2, 1999	16.56	16.75	16.56	16.72
1810	NYSE	ROG	Fri, Jul 30, 1999	16.47	16.56	16.38	16.56
1809	NYSE	ROG	Thu, Jul 29, 1999	17.06	17.09	16.47	16.47
1808	NYSE	ROG	Wed, Jul 28, 1999	17.13	17.22	16.88	16.88
1807	NYSE	ROG	Tue, Jul 27, 1999	16.81	17.25	16.81	17.25
1806	NYSE	ROG	Mon, Jul 26, 1999	16.81	16.91	16.72	16.88
1805	NYSE	ROG	Fri, Jul 23, 1999	16.88	17.00	16.75	16.94
1804	NYSE	ROG	Thu, Jul 22, 1999	17.25	17.47	16.75	16.75
1803	NYSE	ROG	Wed, Jul 21, 1999	16.75	17.25	16.72	17.25
1802	NYSE	ROG	Tue, Jul 20, 1999	16.56	16.75	16.34	16.75
1801	NYSE	ROG	Mon, Jul 19, 1999	16.50	16.63	16.31	16.59
1800	NYSE	ROG	Fri, Jul 16, 1999	15.69	16.88	15.69	16.50
1799	NYSE	ROG	Thu, Jul 15, 1999	14.75	15.69	14.75	15.66
1798	NYSE	ROG	Wed, Jul 14, 1999	14.50	14.81	14.50	14.63
1797	NYSE	ROG	Tue, Jul 13, 1999	14.94	14.94	14.75	14.81
1796	NYSE	ROG	Mon, Jul 12, 1999	14.88	14.94	14.88	14.88
1795	NYSE	ROG	Fri, Jul 9, 1999	15.06	15.13	14.88	14.97
1794	NYSE	ROG	Thu, Jul 8, 1999	15.13	15.13	14.88	15.00
1793	NYSE	ROG	Wed, Jul 7, 1999	15.22	15.50	15.19	15.19
1792	NYSE	ROG	Tue, Jul 6, 1999	14.88	15.25	14.88	15.19
1791	NYSE	ROG	Fri, Jul 2, 1999	15.06	15.06	14.94	14.97
1790	NYSE	ROG	Thu, Jul 1, 1999	14.88	15.13	14.88	15.06
1789	NYSE	ROG	Wed, Jun 30, 1999	15.00	15.25	14.75	14.75
1788	NYSE	ROG	Tue, Jun 29, 1999	14.97	15.19	14.94	15.00
1787	NYSE	ROG	Mon, Jun 28, 1999	15.38	15.44	14.75	14.97
1786	NYSE	ROG	Fri, Jun 25, 1999	15.22	15.44	15.22	15.44
1785	NYSE	ROG	Thu, Jun 24, 1999	14.88	15.19	14.88	15.16
1784	NYSE	ROG	Wed, Jun 23, 1999	14.94	14.94	14.75	14.75
1783	NYSE	ROG	Tue, Jun 22, 1999	14.78	15.00	14.78	14.88
1782	NYSE	ROG	Mon, Jun 21, 1999	14.81	14.97	14.78	14.78
1781	NYSE	ROG	Fri, Jun 18, 1999	14.75	14.75	14.56	14.75
1780	NYSE	ROG	Thu, Jun 17, 1999	14.75	14.75	14.63	14.75
1779	NYSE	ROG	Wed, Jun 16, 1999	14.41	14.94	14.41	14.75
1778	NYSE	ROG	Tue, Jun 15, 1999	14.63	14.63	14.34	14.34
1777	NYSE	ROG	Mon, Jun 14, 1999	14.44	14.75	14.44	14.56
1776	NYSE	ROG	Fri, Jun 11, 1999	14.50	14.63	14.38	14.44
1775	NYSE	ROG	Thu, Jun 10, 1999	14.50	14.81	14.50	14.50
1774	NYSE	ROG	Wed, Jun 9, 1999	14.25	14.56	14.25	14.44
1773	NYSE	ROG	Tue, Jun 8, 1999	14.31	14.31	14.06	14.13
1772	NYSE	ROG	Mon, Jun 7, 1999	14.19	14.81	14.19	14.38
1771	NYSE	ROG	Fri, Jun 4, 1999	14.25	14.25	13.88	14.06
1770	NYSE	ROG	Thu, Jun 3, 1999	14.56	14.56	14.25	14.31
1769	NYSE	ROG	Wed, Jun 2, 1999	14.59	14.63	14.44	14.50
1768	NYSE	ROG	Tue, Jun 1, 1999	14.38	14.69	14.38	14.69
1767	NYSE	ROG	Fri, May 28, 1999	14.25	14.84	14.13	14.25
1766	NYSE	ROG	Thu, May 27, 1999	14.25	14.34	14.06	14.13
1765	NYSE	ROG	Wed, May 26, 1999	14.44	14.50	14.25	14.25
1764	NYSE	ROG	Tue, May 25, 1999	14.25	14.50	14.25	14.38
1763	NYSE	ROG	Mon, May 24, 1999	14.38	14.38	14.25	14.31
1762	NYSE	ROG	Fri, May 21, 1999	14.06	14.31	14.06	14.31
1761	NYSE	ROG	Thu, May 20, 1999	14.00	14.25	14.00	14.00
1760	NYSE	ROG	Wed, May 19, 1999	13.94	14.06	13.88	14.06
1759	NYSE	ROG	Tue, May 18, 1999	14.50	14.50	14.00	14.00
1758	NYSE	ROG	Mon, May 17, 1999	13.94	14.63	13.94	14.63
1757	NYSE	ROG	Fri, May 14, 1999	14.50	14.50	13.69	13.81
1756	NYSE	ROG	Thu, May 13, 1999	14.55	14.75	14.38	14.50
1755	NYSE	ROG	Wed, May 12, 1999	15.00	15.19	14.56	14.56
1754	NYSE	ROG	Tue, May 11, 1999	14.97	15.00	14.88	14.94
1753	NYSE	ROG	Mon, May 10, 1999	15.16	15.73	14.81	15.73
1752	NYSE	ROG	Fri, May 7, 1999	15.06	15.19	15.06	15.16
1751	NYSE	ROG	Thu, May 6, 1999	15.00	15.13	14.94	15.13
1750	NYSE	ROG	Wed, May 5, 1999	15.44	15.50	15.13	15.13
1749	NYSE	ROG	Tue, May 4, 1999	15.00	15.31	15.00	15.22
1748	NYSE	ROG	Mon, May 3, 1999	14.88	15.13	14.84	15.06
1747	NYSE	ROG	Fri, Apr 30, 1999	14.75	15.06	14.75	14.81
1746	NYSE	ROG	Thu, Apr 29, 1999	14.88	14.94	14.63	14.72
1745	NYSE	ROG	Wed, Apr 28, 1999	14.50	14.81	14.13	14.75
1744	NYSE	ROG	Tue, Apr 27, 1999	14.97	14.97	14.31	14.75
1743	NYSE	ROG	Mon, Apr 26, 1999	15.06	15.31	14.94	14.94
1742	NYSE	ROG	Fri, Apr 23, 1999	15.13	15.31	14.94	15.19
1741	NYSE	ROG	Thu, Apr 22, 1999	15.41	15.41	15.25	15.25
1740	NYSE	ROG	Wed, Apr 21, 1999	15.44	15.81	15.38	15.50
1739	NYSE	ROG	Tue, Apr 20, 1999	15.69	15.69	15.28	15.38
1738	NYSE	ROG	Mon, Apr 19, 1999	15.78	15.81	15.44	15.56
1737	NYSE	ROG	Fri, Apr 16, 1999	15.13	16.00	15.13	15.66
1736	NYSE	ROG	Thu, Apr 15, 1999	15.84	15.84	15.31	15.31
1735	NYSE	ROG	Wed, Apr 14, 1999	14.78	16.22	14.78	15.84
1734	NYSE	ROG	Tue, Apr 13, 1999	16.06	16.28	14.63	14.66
1733	NYSE	ROG	Mon, Apr 12, 1999	14.63	16.75	14.63	16.19
1732	NYSE	ROG	Fri, Apr 9, 1999	13.22	14.50	13.22	14.50
1731	NYSE	ROG	Thu, Apr 8, 1999	12.81	13.44	12.81	13.16
1730	NYSE	ROG	Wed, Apr 7, 1999	12.50	12.94	12.50	12.88
1729	NYSE	ROG	Tue, Apr 6, 1999	12.56	12.56	12.44	12.44
1728	NYSE	ROG	Mon, Apr 5, 1999	12.63	12.75	12.63	12.69
1727	NYSE	ROG	Thu, Apr 1, 1999	12.50	12.72	12.44	12.66
1726	NYSE	ROG	Wed, Mar 31, 1999	13.13	13.38	12.38	12.38
1725	NYSE	ROG	Tue, Mar 30, 1999	12.88	13.19	12.75	13.06
1724	NYSE	ROG	Mon, Mar 29, 1999	12.69	12.84	12.66	12.81
1723	NYSE	ROG	Fri, Mar 26, 1999	12.19	12.88	12.19	12.56
1722	NYSE	ROG	Thu, Mar 25, 1999	11.94	12.31	11.94	12.13
1721	NYSE	ROG	Wed, Mar 24, 1999	12.06	12.09	11.84	12.00
1720	NYSE	ROG	Tue, Mar 23, 1999	12.22	12.22	12.09	12.13
1719	NYSE	ROG	Mon, Mar 22, 1999	12.41	12.47	12.19	12.19
1718	NYSE	ROG	Fri, Mar 19, 1999	12.25	12.47	12.25	12.38
1717	NYSE	ROG	Thu, Mar 18, 1999	12.50	12.50	12.19	12.38
1716	NYSE	ROG	Wed, Mar 17, 1999	12.91	13.00	12.50	12.50
1715	NYSE	ROG	Tue, Mar 16, 1999	12.50	13.19	12.50	12.84
1714	NYSE	ROG	Mon, Mar 15, 1999	11.94	12.31	11.94	12.16
1713	NYSE	ROG	Fri, Mar 12, 1999	11.81	11.94	11.75	11.94
1712	NYSE	ROG	Thu, Mar 11, 1999	12.38	12.38	11.75	11.88
1711	NYSE	ROG	Wed, Mar 10, 1999	12.50	12.56	12.44	12.44
1710	NYSE	ROG	Tue, Mar 9, 1999	12.38	12.56	12.31	12.56
1709	NYSE	ROG	Mon, Mar 8, 1999	12.19	12.50	12.06	12.44
1708	NYSE	ROG	Fri, Mar 5, 1999	12.19	12.31	12.00	12.13
1707	NYSE	ROG	Thu, Mar 4, 1999	12.69	12.69	12.31	12.31
1706	NYSE	ROG	Wed, Mar 3, 1999	12.44	12.75	12.44	12.69
1705	NYSE	ROG	Tue, Mar 2, 1999	12.81	12.81	12.56	12.56
1704	NYSE	ROG	Mon, Mar 1, 1999	12.94	13.00	12.94	12.94
1703	NYSE	ROG	Fri, Feb 26, 1999	12.94	13.06	12.81	12.94
1702	NYSE	ROG	Thu, Feb 25, 1999	13.19	13.22	12.94	13.00
1701	NYSE	ROG	Wed, Feb 24, 1999	13.44	13.44	13.31	13.31
1700	NYSE	ROG	Tue, Feb 23, 1999	13.44	13.56	13.38	13.38
1699	NYSE	ROG	Mon, Feb 22, 1999	13.41	13.50	13.25	13.44
1698	NYSE	ROG	Fri, Feb 19, 1999	13.16	13.34	12.91	13.28
1697	NYSE	ROG	Thu, Feb 18, 1999	13.25	13.31	13.13	13.22
1696	NYSE	ROG	Wed, Feb 17, 1999	12.91	13.25	12.91	13.19
1695	NYSE	ROG	Tue, Feb 16, 1999	12.75	13.06	12.69	12.91
1694	NYSE	ROG	Fri, Feb 12, 1999	13.13	13.13	12.31	12.44
1693	NYSE	ROG	Thu, Feb 11, 1999	13.50	13.50	13.25	13.25
1692	NYSE	ROG	Wed, Feb 10, 1999	13.66	13.66	13.44	13.56
1691	NYSE	ROG	Tue, Feb 9, 1999	13.50	13.66	13.44	13.66
1690	NYSE	ROG	Mon, Feb 8, 1999	13.75	13.88	13.63	13.63
1689	NYSE	ROG	Fri, Feb 5, 1999	14.09	14.09	13.56	13.69
1688	NYSE	ROG	Thu, Feb 4, 1999	14.59	14.59	14.03	14.16
1687	NYSE	ROG	Wed, Feb 3, 1999	14.19	14.78	14.13	14.44
1686	NYSE	ROG	Tue, Feb 2, 1999	14.47	14.53	14.13	14.16
1685	NYSE	ROG	Mon, Feb 1, 1999	14.50	14.56	14.28	14.53
1684	NYSE	ROG	Fri, Jan 29, 1999	14.75	14.75	14.44	14.44
1683	NYSE	ROG	Thu, Jan 28, 1999	15.00	15.00	14.88	14.88
1682	NYSE	ROG	Wed, Jan 27, 1999	15.81	15.81	15.13	15.13
1681	NYSE	ROG	Tue, Jan 26, 1999	15.63	15.88	15.56	15.88
1680	NYSE	ROG	Mon, Jan 25, 1999	15.50	15.56	15.38	15.50
1679	NYSE	ROG	Fri, Jan 22, 1999	15.50	15.69	15.50	15.63
1678	NYSE	ROG	Thu, Jan 21, 1999	15.88	15.91	15.56	15.59
1677	NYSE	ROG	Wed, Jan 20, 1999	15.75	16.00	15.75	15.94
1676	NYSE	ROG	Tue, Jan 19, 1999	15.47	15.88	15.47	15.69
1675	NYSE	ROG	Fri, Jan 15, 1999	15.31	15.50	15.31	15.50
1674	NYSE	ROG	Thu, Jan 14, 1999	15.06	15.06	14.88	14.94
1673	NYSE	ROG	Wed, Jan 13, 1999	15.19	15.19	14.63	15.00
1672	NYSE	ROG	Tue, Jan 12, 1999	15.53	15.63	15.25	15.25
1671	NYSE	ROG	Mon, Jan 11, 1999	15.25	15.47	15.25	15.47
1670	NYSE	ROG	Fri, Jan 8, 1999	15.19	15.31	15.19	15.19
1669	NYSE	ROG	Thu, Jan 7, 1999	15.06	15.25	14.88	15.06
1668	NYSE	ROG	Wed, Jan 6, 1999	15.19	15.44	14.94	15.03
1667	NYSE	ROG	Tue, Jan 5, 1999	14.94	15.19	14.94	15.06
1666	NYSE	ROG	Mon, Jan 4, 1999	15.06	15.38	14.94	15.00
1665	NYSE	ROG	Thu, Dec 31, 1998	14.44	15.31	14.44	14.94
1664	NYSE	ROG	Wed, Dec 30, 1998	14.41	14.50	14.19	14.31
1663	NYSE	ROG	Tue, Dec 29, 1998	14.63	14.72	14.56	14.66
1662	NYSE	ROG	Mon, Dec 28, 1998	14.00	14.66	14.00	14.66
1661	NYSE	ROG	Thu, Dec 24, 1998	13.84	14.00	13.63	14.00
1660	NYSE	ROG	Wed, Dec 23, 1998	13.69	13.81	13.63	13.75
1659	NYSE	ROG	Tue, Dec 22, 1998	13.88	13.88	13.56	13.56
1658	NYSE	ROG	Mon, Dec 21, 1998	13.97	14.13	13.81	13.88
1657	NYSE	ROG	Fri, Dec 18, 1998	13.56	13.94	13.56	13.91
1656	NYSE	ROG	Thu, Dec 17, 1998	13.38	13.63	13.34	13.53
1655	NYSE	ROG	Wed, Dec 16, 1998	13.38	13.41	13.19	13.41
1654	NYSE	ROG	Tue, Dec 15, 1998	13.50	13.50	13.34	13.50
1653	NYSE	ROG	Mon, Dec 14, 1998	13.75	13.81	13.44	13.44
1652	NYSE	ROG	Fri, Dec 11, 1998	13.69	13.81	13.66	13.81
1651	NYSE	ROG	Thu, Dec 10, 1998	13.88	13.94	13.75	13.75
1650	NYSE	ROG	Wed, Dec 9, 1998	13.88	13.97	13.75	13.88
1649	NYSE	ROG	Tue, Dec 8, 1998	13.63	14.00	13.63	13.75
1648	NYSE	ROG	Mon, Dec 7, 1998	13.84	13.88	13.69	13.69
1647	NYSE	ROG	Fri, Dec 4, 1998	13.75	14.00	13.72	13.91
1646	NYSE	ROG	Thu, Dec 3, 1998	13.56	13.75	13.56	13.75
1645	NYSE	ROG	Wed, Dec 2, 1998	13.66	13.69	13.44	13.50
1644	NYSE	ROG	Tue, Dec 1, 1998	13.50	13.66	13.50	13.66
1643	NYSE	ROG	Mon, Nov 30, 1998	13.50	13.56	13.50	13.56
1642	NYSE	ROG	Fri, Nov 27, 1998	13.22	13.59	13.22	13.59
1641	NYSE	ROG	Wed, Nov 25, 1998	13.44	13.50	13.25	13.28
1640	NYSE	ROG	Tue, Nov 24, 1998	13.22	13.38	13.22	13.38
1639	NYSE	ROG	Mon, Nov 23, 1998	13.56	13.56	13.06	13.25
1638	NYSE	ROG	Fri, Nov 20, 1998	13.63	13.69	13.50	13.53
1637	NYSE	ROG	Thu, Nov 19, 1998	13.56	13.75	13.56	13.63
1636	NYSE	ROG	Wed, Nov 18, 1998	13.69	13.69	13.38	13.56
1635	NYSE	ROG	Tue, Nov 17, 1998	13.69	13.88	13.69	13.75
1634	NYSE	ROG	Mon, Nov 16, 1998	14.19	14.31	13.81	13.81
1633	NYSE	ROG	Fri, Nov 13, 1998	14.31	14.50	14.25	14.25
1632	NYSE	ROG	Thu, Nov 12, 1998	14.69	14.69	14.19	14.25
1631	NYSE	ROG	Wed, Nov 11, 1998	14.56	14.69	14.53	14.56
1630	NYSE	ROG	Tue, Nov 10, 1998	14.69	14.72	14.56	14.59
1629	NYSE	ROG	Mon, Nov 9, 1998	14.94	15.06	14.69	14.69
1628	NYSE	ROG	Fri, Nov 6, 1998	14.13	15.19	14.13	14.88
1627	NYSE	ROG	Thu, Nov 5, 1998	13.31	14.03	13.25	14.03
1626	NYSE	ROG	Wed, Nov 4, 1998	13.38	13.56	13.31	13.31
1625	NYSE	ROG	Tue, Nov 3, 1998	12.16	13.56	12.16	13.28
1624	NYSE	ROG	Mon, Nov 2, 1998	12.09	12.25	12.00	12.22
1623	NYSE	ROG	Fri, Oct 30, 1998	12.19	12.19	11.97	12.03
1622	NYSE	ROG	Thu, Oct 29, 1998	12.19	12.31	12.00	12.13
1621	NYSE	ROG	Wed, Oct 28, 1998	12.06	12.19	11.94	12.06
1620	NYSE	ROG	Tue, Oct 27, 1998	12.13	12.19	12.00	12.19
1619	NYSE	ROG	Mon, Oct 26, 1998	12.25	12.31	12.06	12.19
1618	NYSE	ROG	Fri, Oct 23, 1998	12.06	12.44	12.00	12.31
1617	NYSE	ROG	Thu, Oct 22, 1998	11.94	12.19	11.94	12.13
1616	NYSE	ROG	Wed, Oct 21, 1998	12.06	12.06	11.94	11.94
1615	NYSE	ROG	Tue, Oct 20, 1998	12.03	12.22	12.03	12.06
1614	NYSE	ROG	Mon, Oct 19, 1998	11.94	12.06	11.94	11.97
1613	NYSE	ROG	Fri, Oct 16, 1998	11.94	12.06	11.88	12.03
1612	NYSE	ROG	Thu, Oct 15, 1998	12.03	12.09	12.00	12.00
1611	NYSE	ROG	Wed, Oct 14, 1998	11.88	12.13	11.88	12.09
1610	NYSE	ROG	Tue, Oct 13, 1998	11.44	12.09	11.44	11.91
1609	NYSE	ROG	Mon, Oct 12, 1998	11.34	11.44	11.28	11.31
1608	NYSE	ROG	Fri, Oct 9, 1998	11.25	11.44	11.06	11.22
1607	NYSE	ROG	Thu, Oct 8, 1998	11.84	11.84	11.31	11.38
1606	NYSE	ROG	Wed, Oct 7, 1998	11.94	11.94	11.81	11.91
1605	NYSE	ROG	Tue, Oct 6, 1998	11.66	12.13	11.63	11.81
1604	NYSE	ROG	Mon, Oct 5, 1998	11.50	11.66	11.44	11.63
1603	NYSE	ROG	Fri, Oct 2, 1998	11.16	11.56	11.13	11.53
1602	NYSE	ROG	Thu, Oct 1, 1998	11.25	11.59	11.13	11.16
1601	NYSE	ROG	Wed, Sep 30, 1998	11.00	11.22	10.94	11.19
1600	NYSE	ROG	Tue, Sep 29, 1998	10.75	10.94	10.69	10.94
1599	NYSE	ROG	Mon, Sep 28, 1998	11.25	11.25	10.25	10.88
1598	NYSE	ROG	Fri, Sep 25, 1998	11.75	11.75	11.22	11.25
1597	NYSE	ROG	Thu, Sep 24, 1998	12.16	12.16	11.81	11.88
1596	NYSE	ROG	Wed, Sep 23, 1998	12.22	12.25	12.22	12.22
1595	NYSE	ROG	Tue, Sep 22, 1998	12.41	12.41	12.19	12.19
1594	NYSE	ROG	Mon, Sep 21, 1998	12.38	12.38	12.34	12.34
1593	NYSE	ROG	Fri, Sep 18, 1998	12.50	12.50	12.31	12.38
1592	NYSE	ROG	Thu, Sep 17, 1998	12.31	12.38	12.19	12.25
1591	NYSE	ROG	Wed, Sep 16, 1998	12.22	12.56	12.22	12.38
1590	NYSE	ROG	Tue, Sep 15, 1998	12.69	12.75	12.19	12.22
1589	NYSE	ROG	Mon, Sep 14, 1998	12.25	13.00	12.25	12.63
1588	NYSE	ROG	Fri, Sep 11, 1998	11.91	12.09	11.91	12.03
1587	NYSE	ROG	Thu, Sep 10, 1998	11.81	12.03	11.69	11.94
1586	NYSE	ROG	Wed, Sep 9, 1998	11.94	12.03	11.81	11.84
1585	NYSE	ROG	Tue, Sep 8, 1998	11.88	12.00	11.78	11.81
1584	NYSE	ROG	Fri, Sep 4, 1998	11.94	12.06	11.75	11.75
1583	NYSE	ROG	Thu, Sep 3, 1998	12.75	12.75	11.81	11.81
1582	NYSE	ROG	Wed, Sep 2, 1998	12.69	12.88	12.50	12.50
1581	NYSE	ROG	Tue, Sep 1, 1998	12.81	12.94	12.66	12.81
1580	NYSE	ROG	Mon, Aug 31, 1998	13.25	13.25	12.75	12.88
1579	NYSE	ROG	Fri, Aug 28, 1998	13.50	13.63	13.22	13.22
1578	NYSE	ROG	Thu, Aug 27, 1998	14.13	14.13	13.63	13.63
1577	NYSE	ROG	Wed, Aug 26, 1998	14.25	14.38	14.25	14.25
1576	NYSE	ROG	Tue, Aug 25, 1998	14.50	14.59	14.50	14.50
1575	NYSE	ROG	Mon, Aug 24, 1998	14.50	14.59	14.44	14.50
1574	NYSE	ROG	Fri, Aug 21, 1998	14.56	14.56	14.31	14.50
1573	NYSE	ROG	Thu, Aug 20, 1998	14.56	14.56	14.44	14.44
1572	NYSE	ROG	Wed, Aug 19, 1998	14.31	14.44	14.31	14.44
1571	NYSE	ROG	Tue, Aug 18, 1998	13.81	14.25	13.81	14.25
1570	NYSE	ROG	Mon, Aug 17, 1998	13.78	14.00	13.78	13.81
1569	NYSE	ROG	Fri, Aug 14, 1998	14.00	14.00	13.81	13.84
1568	NYSE	ROG	Thu, Aug 13, 1998	14.66	14.78	13.88	13.94
1567	NYSE	ROG	Wed, Aug 12, 1998	14.69	14.84	14.59	14.72
1566	NYSE	ROG	Tue, Aug 11, 1998	14.78	14.84	14.69	14.72
1565	NYSE	ROG	Mon, Aug 10, 1998	15.31	15.31	15.00	15.03
1564	NYSE	ROG	Fri, Aug 7, 1998	15.16	15.50	15.16	15.38
1563	NYSE	ROG	Thu, Aug 6, 1998	14.94	15.16	14.94	15.06
1562	NYSE	ROG	Wed, Aug 5, 1998	15.03	15.03	14.88	14.94
1561	NYSE	ROG	Tue, Aug 4, 1998	15.19	15.19	14.81	15.09
1560	NYSE	ROG	Mon, Aug 3, 1998	15.06	15.25	15.06	15.25
1559	NYSE	ROG	Fri, Jul 31, 1998	15.31	15.38	15.13	15.25
1558	NYSE	ROG	Thu, Jul 30, 1998	14.25	15.38	14.25	15.38
1557	NYSE	ROG	Wed, Jul 29, 1998	14.44	14.50	14.31	14.31
1556	NYSE	ROG	Tue, Jul 28, 1998	14.97	14.97	14.19	14.44
1555	NYSE	ROG	Mon, Jul 27, 1998	15.19	15.19	14.94	14.94
1554	NYSE	ROG	Fri, Jul 24, 1998	16.19	16.19	15.25	15.31
1553	NYSE	ROG	Thu, Jul 23, 1998	16.31	16.31	16.13	16.13
1552	NYSE	ROG	Wed, Jul 22, 1998	16.44	16.47	16.19	16.19
1551	NYSE	ROG	Tue, Jul 21, 1998	16.59	16.59	16.31	16.31
1550	NYSE	ROG	Mon, Jul 20, 1998	16.50	16.59	16.44	16.56
1549	NYSE	ROG	Fri, Jul 17, 1998	16.75	16.75	16.34	16.53
1548	NYSE	ROG	Thu, Jul 16, 1998	16.63	16.88	16.56	16.88
1547	NYSE	ROG	Wed, Jul 15, 1998	16.28	16.50	16.28	16.50
1546	NYSE	ROG	Tue, Jul 14, 1998	16.19	16.34	16.19	16.34
1545	NYSE	ROG	Mon, Jul 13, 1998	16.13	16.19	16.06	16.19
1544	NYSE	ROG	Fri, Jul 10, 1998	16.00	16.00	15.95	15.95
1543	NYSE	ROG	Thu, Jul 9, 1998	15.53	16.00	15.53	16.00
1542	NYSE	ROG	Wed, Jul 8, 1998	15.63	15.63	15.56	15.59
1541	NYSE	ROG	Tue, Jul 7, 1998	15.81	15.88	15.75	15.75
1540	NYSE	ROG	Mon, Jul 6, 1998	15.88	15.88	15.81	15.81
1539	NYSE	ROG	Thu, Jul 2, 1998	15.88	15.94	15.84	15.84
1538	NYSE	ROG	Wed, Jul 1, 1998	16.50	16.50	16.00	16.00
1537	NYSE	ROG	Tue, Jun 30, 1998	15.75	16.50	15.75	16.50
1536	NYSE	ROG	Mon, Jun 29, 1998	15.19	15.75	15.06	15.75
1535	NYSE	ROG	Fri, Jun 26, 1998	16.19	16.19	15.31	15.31
1534	NYSE	ROG	Thu, Jun 25, 1998	16.28	16.28	16.25	16.25
1533	NYSE	ROG	Wed, Jun 24, 1998	16.53	16.53	16.19	16.28
1532	NYSE	ROG	Tue, Jun 23, 1998	16.63	16.69	16.44	16.56
1531	NYSE	ROG	Mon, Jun 22, 1998	16.75	16.75	16.63	16.75
1530	NYSE	ROG	Fri, Jun 19, 1998	17.19	17.25	16.81	16.81
1529	NYSE	ROG	Thu, Jun 18, 1998	16.69	17.19	16.63	17.06
1528	NYSE	ROG	Wed, Jun 17, 1998	16.63	16.75	16.44	16.63
1527	NYSE	ROG	Tue, Jun 16, 1998	15.94	16.63	15.94	16.50
1526	NYSE	ROG	Mon, Jun 15, 1998	15.63	16.06	15.25	16.00
1525	NYSE	ROG	Fri, Jun 12, 1998	14.75	15.69	14.06	15.63
1524	NYSE	ROG	Thu, Jun 11, 1998	16.56	16.63	16.44	16.50
1523	NYSE	ROG	Wed, Jun 10, 1998	16.69	16.69	15.81	16.56
1522	NYSE	ROG	Tue, Jun 9, 1998	17.25	17.31	16.81	16.81
1521	NYSE	ROG	Mon, Jun 8, 1998	17.38	17.44	17.31	17.38
1520	NYSE	ROG	Fri, Jun 5, 1998	17.78	17.88	17.50	17.50
1519	NYSE	ROG	Thu, Jun 4, 1998	17.75	17.81	17.63	17.75
1518	NYSE	ROG	Wed, Jun 3, 1998	17.88	17.88	17.75	17.75
1517	NYSE	ROG	Tue, Jun 2, 1998	18.63	18.63	17.75	18.00
1516	NYSE	ROG	Mon, Jun 1, 1998	19.25	19.25	18.59	18.72
1515	NYSE	ROG	Fri, May 29, 1998	19.75	19.78	19.25	19.31
1514	NYSE	ROG	Thu, May 28, 1998	19.81	19.88	19.75	19.75
1513	NYSE	ROG	Wed, May 27, 1998	20.00	20.06	19.81	19.81
1512	NYSE	ROG	Tue, May 26, 1998	20.50	20.50	20.00	20.00
1511	NYSE	ROG	Fri, May 22, 1998	20.69	20.69	20.53	20.56
1510	NYSE	ROG	Thu, May 21, 1998	20.94	20.94	20.66	20.75
1509	NYSE	ROG	Wed, May 20, 1998	21.38	21.38	21.00	21.00
1508	NYSE	ROG	Tue, May 19, 1998	21.47	21.47	21.41	21.44
1507	NYSE	ROG	Mon, May 18, 1998	21.41	21.44	21.34	21.41
1506	NYSE	ROG	Fri, May 15, 1998	21.38	21.47	21.38	21.47
1505	NYSE	ROG	Thu, May 14, 1998	21.59	21.59	21.44	21.44
1504	NYSE	ROG	Wed, May 13, 1998	21.56	21.56	21.50	21.53
1503	NYSE	ROG	Tue, May 12, 1998	21.50	21.56	21.50	21.50
1502	NYSE	ROG	Mon, May 11, 1998	21.50	21.59	21.50	21.50
1501	NYSE	ROG	Fri, May 8, 1998	21.50	21.69	21.50	21.59
1500	NYSE	ROG	Thu, May 7, 1998	21.56	21.56	21.50	21.50
1499	NYSE	ROG	Wed, May 6, 1998	21.50	21.63	21.50	21.63
1498	NYSE	ROG	Tue, May 5, 1998	21.63	21.63	21.41	21.63
1497	NYSE	ROG	Mon, May 4, 1998	21.63	21.69	21.50	21.56
1496	NYSE	ROG	Fri, May 1, 1998	21.69	21.69	21.50	21.63
1495	NYSE	ROG	Thu, Apr 30, 1998	21.69	21.75	21.69	21.69
1494	NYSE	ROG	Wed, Apr 29, 1998	21.50	21.69	21.50	21.69
1493	NYSE	ROG	Tue, Apr 28, 1998	21.63	21.63	21.50	21.53
1492	NYSE	ROG	Mon, Apr 27, 1998	21.44	21.63	21.31	21.63
1491	NYSE	ROG	Fri, Apr 24, 1998	21.56	21.63	21.50	21.50
1490	NYSE	ROG	Thu, Apr 23, 1998	21.81	21.81	21.44	21.53
1489	NYSE	ROG	Wed, Apr 22, 1998	21.94	22.00	21.88	21.88
1488	NYSE	ROG	Tue, Apr 21, 1998	21.50	21.81	21.50	21.81
1487	NYSE	ROG	Mon, Apr 20, 1998	21.63	21.63	21.38	21.44
1486	NYSE	ROG	Fri, Apr 17, 1998	21.38	21.75	21.38	21.63
1485	NYSE	ROG	Thu, Apr 16, 1998	21.41	21.50	21.25	21.41
1484	NYSE	ROG	Wed, Apr 15, 1998	21.50	21.50	21.25	21.44
1483	NYSE	ROG	Tue, Apr 14, 1998	21.44	21.63	21.44	21.59
1482	NYSE	ROG	Mon, Apr 13, 1998	21.66	21.69	21.38	21.38
1481	NYSE	ROG	Thu, Apr 9, 1998	21.91	22.00	21.59	21.72
1480	NYSE	ROG	Wed, Apr 8, 1998	22.19	22.19	21.97	21.97
1479	NYSE	ROG	Tue, Apr 7, 1998	23.00	23.00	22.31	22.31
1478	NYSE	ROG	Mon, Apr 6, 1998	23.13	23.25	23.06	23.06
1477	NYSE	ROG	Fri, Apr 3, 1998	22.13	23.41	22.13	23.25
1476	NYSE	ROG	Thu, Apr 2, 1998	21.63	22.31	21.38	22.13
1475	NYSE	ROG	Wed, Apr 1, 1998	20.81	21.56	20.81	21.56
1474	NYSE	ROG	Tue, Mar 31, 1998	20.06	20.75	20.00	20.75
1473	NYSE	ROG	Mon, Mar 30, 1998	20.00	20.13	20.00	20.13
1472	NYSE	ROG	Fri, Mar 27, 1998	20.19	20.19	20.00	20.06
1471	NYSE	ROG	Thu, Mar 26, 1998	19.88	20.13	19.88	20.13
1470	NYSE	ROG	Wed, Mar 25, 1998	19.56	19.81	19.53	19.75
1469	NYSE	ROG	Tue, Mar 24, 1998	19.19	19.50	19.06	19.50
1468	NYSE	ROG	Mon, Mar 23, 1998	19.16	19.19	19.09	19.19
1467	NYSE	ROG	Fri, Mar 20, 1998	19.00	19.19	19.00	19.09
1466	NYSE	ROG	Thu, Mar 19, 1998	19.16	19.16	19.06	19.09
1465	NYSE	ROG	Wed, Mar 18, 1998	19.06	19.16	19.06	19.16
1464	NYSE	ROG	Tue, Mar 17, 1998	19.44	19.50	19.19	19.19
1463	NYSE	ROG	Mon, Mar 16, 1998	19.38	19.63	19.38	19.50
1462	NYSE	ROG	Fri, Mar 13, 1998	19.31	19.50	19.31	19.44
1461	NYSE	ROG	Thu, Mar 12, 1998	19.19	19.31	19.19	19.25
1460	NYSE	ROG	Wed, Mar 11, 1998	19.38	19.38	19.19	19.31
1459	NYSE	ROG	Tue, Mar 10, 1998	19.28	19.31	19.13	19.31
1458	NYSE	ROG	Mon, Mar 9, 1998	19.25	19.38	19.25	19.34
1457	NYSE	ROG	Fri, Mar 6, 1998	18.75	19.25	18.75	19.25
1456	NYSE	ROG	Thu, Mar 5, 1998	18.81	18.81	18.50	18.69
1455	NYSE	ROG	Wed, Mar 4, 1998	19.00	19.00	18.75	18.88
1454	NYSE	ROG	Tue, Mar 3, 1998	19.09	19.13	19.00	19.13
1453	NYSE	ROG	Mon, Mar 2, 1998	19.13	19.19	19.06	19.16
1452	NYSE	ROG	Fri, Feb 27, 1998	19.50	19.50	19.00	19.25
1451	NYSE	ROG	Thu, Feb 26, 1998	19.66	19.72	19.44	19.44
1450	NYSE	ROG	Wed, Feb 25, 1998	19.66	19.66	19.59	19.59
1449	NYSE	ROG	Tue, Feb 24, 1998	19.63	19.69	19.56	19.59
1448	NYSE	ROG	Mon, Feb 23, 1998	19.69	19.75	19.63	19.69
1447	NYSE	ROG	Fri, Feb 20, 1998	19.81	20.00	19.75	19.81
1446	NYSE	ROG	Thu, Feb 19, 1998	19.97	20.00	19.88	19.88
1445	NYSE	ROG	Wed, Feb 18, 1998	19.88	19.94	19.81	19.94
1444	NYSE	ROG	Tue, Feb 17, 1998	19.94	20.00	19.94	19.97
1443	NYSE	ROG	Fri, Feb 13, 1998	19.94	20.00	19.94	20.00
1442	NYSE	ROG	Thu, Feb 12, 1998	19.69	20.00	19.56	19.88
1441	NYSE	ROG	Wed, Feb 11, 1998	19.47	19.63	19.34	19.63
1440	NYSE	ROG	Tue, Feb 10, 1998	19.44	19.53	19.41	19.41
1439	NYSE	ROG	Mon, Feb 9, 1998	19.19	19.44	19.19	19.44
1438	NYSE	ROG	Fri, Feb 6, 1998	19.25	19.25	19.13	19.25
1437	NYSE	ROG	Thu, Feb 5, 1998	19.25	19.31	19.19	19.19
1436	NYSE	ROG	Wed, Feb 4, 1998	19.06	19.50	19.06	19.38
1435	NYSE	ROG	Tue, Feb 3, 1998	19.25	19.44	19.19	19.19
1434	NYSE	ROG	Mon, Feb 2, 1998	19.81	19.81	19.50	19.50
1433	NYSE	ROG	Fri, Jan 30, 1998	20.06	20.06	19.94	19.94
1432	NYSE	ROG	Thu, Jan 29, 1998	19.69	20.06	19.69	20.06
1431	NYSE	ROG	Wed, Jan 28, 1998	19.94	19.94	19.81	19.81
1430	NYSE	ROG	Tue, Jan 27, 1998	19.63	20.00	19.63	20.00
1429	NYSE	ROG	Mon, Jan 26, 1998	20.00	20.00	19.69	19.69
1428	NYSE	ROG	Fri, Jan 23, 1998	20.22	20.22	20.00	20.00
1427	NYSE	ROG	Thu, Jan 22, 1998	20.13	20.28	20.13	20.16
1426	NYSE	ROG	Wed, Jan 21, 1998	20.31	20.31	20.25	20.25
1425	NYSE	ROG	Tue, Jan 20, 1998	20.25	20.38	20.25	20.38
1424	NYSE	ROG	Fri, Jan 16, 1998	20.31	20.44	20.25	20.31
1423	NYSE	ROG	Thu, Jan 15, 1998	20.25	20.31	20.25	20.31
1422	NYSE	ROG	Wed, Jan 14, 1998	20.03	20.50	20.03	20.38
1421	NYSE	ROG	Tue, Jan 13, 1998	19.94	20.06	19.81	19.97
1420	NYSE	ROG	Mon, Jan 12, 1998	20.13	20.13	19.88	19.88
1419	NYSE	ROG	Fri, Jan 9, 1998	20.59	20.59	20.25	20.25
1418	NYSE	ROG	Thu, Jan 8, 1998	20.56	20.69	20.50	20.63
1417	NYSE	ROG	Wed, Jan 7, 1998	20.09	20.69	20.00	20.63
1416	NYSE	ROG	Tue, Jan 6, 1998	20.16	20.28	20.06	20.13
1415	NYSE	ROG	Mon, Jan 5, 1998	20.31	20.34	20.16	20.22
1414	NYSE	ROG	Fri, Jan 2, 1998	20.38	20.38	20.25	20.38
1413	NYSE	ROG	Wed, Dec 31, 1997	19.88	20.56	19.88	20.44
1412	NYSE	ROG	Tue, Dec 30, 1997	18.72	19.88	18.72	19.75
1411	NYSE	ROG	Mon, Dec 29, 1997	18.75	18.75	18.56	18.66
1410	NYSE	ROG	Fri, Dec 26, 1997	18.81	18.81	18.81	18.81
1409	NYSE	ROG	Wed, Dec 24, 1997	18.38	18.69	18.31	18.69
1408	NYSE	ROG	Tue, Dec 23, 1997	18.19	18.38	17.94	18.38
1407	NYSE	ROG	Mon, Dec 22, 1997	18.22	18.25	18.16	18.16
1406	NYSE	ROG	Fri, Dec 19, 1997	18.44	18.50	18.34	18.34
1405	NYSE	ROG	Thu, Dec 18, 1997	18.81	18.88	18.69	18.69
1404	NYSE	ROG	Wed, Dec 17, 1997	18.84	18.84	18.75	18.81
1403	NYSE	ROG	Tue, Dec 16, 1997	18.88	18.88	18.78	18.84
1402	NYSE	ROG	Mon, Dec 15, 1997	18.94	19.00	18.88	19.00
1401	NYSE	ROG	Fri, Dec 12, 1997	19.69	19.69	18.88	19.00
1400	NYSE	ROG	Thu, Dec 11, 1997	20.06	20.06	19.75	19.75
1399	NYSE	ROG	Wed, Dec 10, 1997	20.25	20.31	20.13	20.19
1398	NYSE	ROG	Tue, Dec 9, 1997	20.50	20.50	20.38	20.38
1397	NYSE	ROG	Mon, Dec 8, 1997	20.50	20.50	20.50	20.50
1396	NYSE	ROG	Fri, Dec 5, 1997	20.50	20.50	20.47	20.50
1395	NYSE	ROG	Thu, Dec 4, 1997	20.47	20.50	20.47	20.47
1394	NYSE	ROG	Wed, Dec 3, 1997	20.50	20.50	20.47	20.47
1393	NYSE	ROG	Tue, Dec 2, 1997	20.44	20.47	20.44	20.44
1392	NYSE	ROG	Mon, Dec 1, 1997	20.47	20.50	20.41	20.47
1391	NYSE	ROG	Fri, Nov 28, 1997	20.34	20.47	20.34	20.41
1390	NYSE	ROG	Wed, Nov 26, 1997	20.34	20.34	20.34	20.34
1389	NYSE	ROG	Tue, Nov 25, 1997	20.34	20.38	20.25	20.31
1388	NYSE	ROG	Mon, Nov 24, 1997	20.31	20.31	20.19	20.28
1387	NYSE	ROG	Fri, Nov 21, 1997	20.44	20.44	20.25	20.38
1386	NYSE	ROG	Thu, Nov 20, 1997	20.50	20.50	20.31	20.31
1385	NYSE	ROG	Wed, Nov 19, 1997	20.50	20.50	20.50	20.50
1384	NYSE	ROG	Tue, Nov 18, 1997	20.47	20.50	20.44	20.44
1383	NYSE	ROG	Mon, Nov 17, 1997	19.81	20.41	19.81	20.41
1382	NYSE	ROG	Fri, Nov 14, 1997	19.81	19.94	19.69	19.94
1381	NYSE	ROG	Thu, Nov 13, 1997	20.28	20.31	19.88	19.88
1380	NYSE	ROG	Wed, Nov 12, 1997	20.25	20.38	20.25	20.34
1379	NYSE	ROG	Tue, Nov 11, 1997	20.41	20.41	20.19	20.19
1378	NYSE	ROG	Mon, Nov 10, 1997	20.44	20.50	20.38	20.47
1377	NYSE	ROG	Fri, Nov 7, 1997	20.44	20.44	20.31	20.38
1376	NYSE	ROG	Thu, Nov 6, 1997	20.50	20.56	20.25	20.56
1375	NYSE	ROG	Wed, Nov 5, 1997	20.50	20.56	20.44	20.50
1374	NYSE	ROG	Tue, Nov 4, 1997	20.25	20.56	20.25	20.56
1373	NYSE	ROG	Mon, Nov 3, 1997	20.69	20.69	20.63	20.63
1372	NYSE	ROG	Fri, Oct 31, 1997	20.88	20.88	20.63	20.69
1371	NYSE	ROG	Thu, Oct 30, 1997	21.00	21.00	20.56	20.75
1370	NYSE	ROG	Wed, Oct 29, 1997	20.63	21.19	20.50	21.19
1369	NYSE	ROG	Tue, Oct 28, 1997	20.75	20.75	20.22	20.50
1368	NYSE	ROG	Mon, Oct 27, 1997	22.13	22.13	21.38	21.38
1367	NYSE	ROG	Fri, Oct 24, 1997	22.75	22.75	22.25	22.44
1366	NYSE	ROG	Thu, Oct 23, 1997	22.59	22.69	22.50	22.50
1365	NYSE	ROG	Wed, Oct 22, 1997	22.13	22.72	21.88	22.59
1364	NYSE	ROG	Tue, Oct 21, 1997	21.69	22.13	21.63	22.06
1363	NYSE	ROG	Mon, Oct 20, 1997	21.50	21.69	21.50	21.63
1362	NYSE	ROG	Fri, Oct 17, 1997	21.81	21.88	21.19	21.38
1361	NYSE	ROG	Thu, Oct 16, 1997	22.59	22.59	21.94	21.94
1360	NYSE	ROG	Wed, Oct 15, 1997	22.75	22.75	22.56	22.56
1359	NYSE	ROG	Tue, Oct 14, 1997	22.69	22.75	22.38	22.75
1358	NYSE	ROG	Mon, Oct 13, 1997	22.50	22.56	22.38	22.56
1357	NYSE	ROG	Fri, Oct 10, 1997	22.88	22.88	22.56	22.63
1356	NYSE	ROG	Thu, Oct 9, 1997	21.25	23.25	21.25	22.75
1355	NYSE	ROG	Wed, Oct 8, 1997	21.31	21.38	21.25	21.25
1354	NYSE	ROG	Tue, Oct 7, 1997	21.25	21.44	21.25	21.44
1353	NYSE	ROG	Mon, Oct 6, 1997	21.44	21.44	21.38	21.38
1352	NYSE	ROG	Fri, Oct 3, 1997	21.56	21.56	21.50	21.50
1351	NYSE	ROG	Thu, Oct 2, 1997	21.50	21.56	21.50	21.56
1350	NYSE	ROG	Wed, Oct 1, 1997	21.63	21.63	21.50	21.50
1349	NYSE	ROG	Tue, Sep 30, 1997	21.50	21.63	21.50	21.63
1348	NYSE	ROG	Mon, Sep 29, 1997	21.50	21.50	21.31	21.38
1347	NYSE	ROG	Fri, Sep 26, 1997	21.38	21.50	21.28	21.50
1346	NYSE	ROG	Thu, Sep 25, 1997	21.75	21.78	21.06	21.25
1345	NYSE	ROG	Wed, Sep 24, 1997	20.94	22.00	20.94	21.81
1344	NYSE	ROG	Tue, Sep 23, 1997	20.25	20.81	20.25	20.81
1343	NYSE	ROG	Mon, Sep 22, 1997	20.56	20.56	20.31	20.31
1342	NYSE	ROG	Fri, Sep 19, 1997	20.44	20.66	20.44	20.50
1341	NYSE	ROG	Thu, Sep 18, 1997	20.44	20.59	20.44	20.56
1340	NYSE	ROG	Wed, Sep 17, 1997	20.47	20.56	20.38	20.38
1339	NYSE	ROG	Tue, Sep 16, 1997	20.25	20.50	20.25	20.47
1338	NYSE	ROG	Mon, Sep 15, 1997	20.31	20.38	20.25	20.38
1337	NYSE	ROG	Fri, Sep 12, 1997	20.38	20.38	20.19	20.19
1336	NYSE	ROG	Thu, Sep 11, 1997	20.38	20.38	20.31	20.38
1335	NYSE	ROG	Wed, Sep 10, 1997	20.53	20.63	20.44	20.44
1334	NYSE	ROG	Tue, Sep 9, 1997	20.50	20.63	20.50	20.50
1333	NYSE	ROG	Mon, Sep 8, 1997	20.53	20.59	20.50	20.50
1332	NYSE	ROG	Fri, Sep 5, 1997	19.94	20.56	19.88	20.56
1331	NYSE	ROG	Thu, Sep 4, 1997	19.81	19.94	19.81	19.91
1330	NYSE	ROG	Wed, Sep 3, 1997	19.25	20.00	19.25	19.88
1329	NYSE	ROG	Tue, Sep 2, 1997	19.06	19.25	19.06	19.25
1328	NYSE	ROG	Fri, Aug 29, 1997	18.56	18.94	18.56	18.94
1327	NYSE	ROG	Thu, Aug 28, 1997	18.69	18.69	18.63	18.69
1326	NYSE	ROG	Wed, Aug 27, 1997	18.59	18.75	18.50	18.75
1325	NYSE	ROG	Tue, Aug 26, 1997	18.47	18.63	18.47	18.56
1324	NYSE	ROG	Mon, Aug 25, 1997	18.22	18.41	18.22	18.41
1323	NYSE	ROG	Fri, Aug 22, 1997	18.16	18.28	18.13	18.28
1322	NYSE	ROG	Thu, Aug 21, 1997	18.13	18.19	18.06	18.19
1321	NYSE	ROG	Wed, Aug 20, 1997	18.03	18.13	18.03	18.06
1320	NYSE	ROG	Tue, Aug 19, 1997	18.13	18.19	18.03	18.09
1319	NYSE	ROG	Mon, Aug 18, 1997	18.03	18.06	18.03	18.06
1318	NYSE	ROG	Fri, Aug 15, 1997	18.13	18.19	18.09	18.09
1317	NYSE	ROG	Thu, Aug 14, 1997	18.06	18.13	18.06	18.13
1316	NYSE	ROG	Wed, Aug 13, 1997	17.72	18.00	17.69	18.00
1315	NYSE	ROG	Tue, Aug 12, 1997	17.81	17.81	17.69	17.69
1314	NYSE	ROG	Mon, Aug 11, 1997	18.13	18.13	17.75	17.81
1313	NYSE	ROG	Fri, Aug 8, 1997	18.31	18.38	18.06	18.06
1312	NYSE	ROG	Thu, Aug 7, 1997	18.31	18.38	18.25	18.38
1311	NYSE	ROG	Wed, Aug 6, 1997	17.69	18.38	17.69	18.38
1310	NYSE	ROG	Tue, Aug 5, 1997	17.50	17.75	17.50	17.69
1309	NYSE	ROG	Mon, Aug 4, 1997	17.28	17.38	17.28	17.38
1308	NYSE	ROG	Fri, Aug 1, 1997	17.25	17.31	17.13	17.31
1307	NYSE	ROG	Thu, Jul 31, 1997	17.31	17.31	17.13	17.13
1306	NYSE	ROG	Wed, Jul 30, 1997	17.19	17.25	17.16	17.19
1305	NYSE	ROG	Tue, Jul 29, 1997	17.06	17.13	16.94	17.06
1304	NYSE	ROG	Mon, Jul 28, 1997	16.88	17.00	16.88	17.00
1303	NYSE	ROG	Fri, Jul 25, 1997	16.72	17.19	16.72	17.13
1302	NYSE	ROG	Thu, Jul 24, 1997	16.88	16.88	16.69	16.69
1301	NYSE	ROG	Wed, Jul 23, 1997	16.84	17.00	16.63	17.00
1300	NYSE	ROG	Tue, Jul 22, 1997	16.88	16.97	16.81	16.84
1299	NYSE	ROG	Mon, Jul 21, 1997	17.00	17.00	16.88	16.91
1298	NYSE	ROG	Fri, Jul 18, 1997	17.44	17.44	16.94	17.06
1297	NYSE	ROG	Thu, Jul 17, 1997	17.47	17.63	17.38	17.44
1296	NYSE	ROG	Wed, Jul 16, 1997	17.75	17.75	17.50	17.56
1295	NYSE	ROG	Tue, Jul 15, 1997	17.66	17.69	17.56	17.63
1294	NYSE	ROG	Mon, Jul 14, 1997	17.50	17.66	17.44	17.66
1293	NYSE	ROG	Fri, Jul 11, 1997	17.38	17.38	17.06	17.38
1292	NYSE	ROG	Thu, Jul 10, 1997	17.50	17.50	17.00	17.25
1291	NYSE	ROG	Wed, Jul 9, 1997	17.44	17.63	17.25	17.41
1290	NYSE	ROG	Tue, Jul 8, 1997	17.38	17.44	17.19	17.38
1289	NYSE	ROG	Mon, Jul 7, 1997	17.44	17.50	17.44	17.44
1288	NYSE	ROG	Thu, Jul 3, 1997	17.56	17.56	17.50	17.50
1287	NYSE	ROG	Wed, Jul 2, 1997	17.50	17.56	17.44	17.56
1286	NYSE	ROG	Tue, Jul 1, 1997	17.63	17.63	17.44	17.56
1285	NYSE	ROG	Mon, Jun 30, 1997	17.25	17.63	17.19	17.63
1284	NYSE	ROG	Fri, Jun 27, 1997	17.31	17.38	17.13	17.25
1283	NYSE	ROG	Thu, Jun 26, 1997	17.25	17.38	17.25	17.38
1282	NYSE	ROG	Wed, Jun 25, 1997	17.38	17.75	17.25	17.25
1281	NYSE	ROG	Tue, Jun 24, 1997	17.31	17.34	17.31	17.34
1280	NYSE	ROG	Mon, Jun 23, 1997	17.50	17.50	17.31	17.34
1279	NYSE	ROG	Fri, Jun 20, 1997	17.50	17.63	17.44	17.44
1278	NYSE	ROG	Thu, Jun 19, 1997	17.75	17.94	17.72	17.94
1277	NYSE	ROG	Wed, Jun 18, 1997	17.81	17.84	17.66	17.69
1276	NYSE	ROG	Tue, Jun 17, 1997	17.69	18.06	17.69	17.94
1275	NYSE	ROG	Mon, Jun 16, 1997	17.75	17.75	17.69	17.75
1274	NYSE	ROG	Fri, Jun 13, 1997	17.94	18.06	17.69	17.69
1273	NYSE	ROG	Thu, Jun 12, 1997	17.69	18.00	17.69	18.00
1272	NYSE	ROG	Wed, Jun 11, 1997	17.59	17.75	17.59	17.72
1271	NYSE	ROG	Tue, Jun 10, 1997	17.63	17.75	17.59	17.59
1270	NYSE	ROG	Mon, Jun 9, 1997	17.38	17.69	17.38	17.69
1269	NYSE	ROG	Fri, Jun 6, 1997	17.81	17.81	17.44	17.44
1268	NYSE	ROG	Thu, Jun 5, 1997	17.63	17.81	17.63	17.69
1267	NYSE	ROG	Wed, Jun 4, 1997	17.13	17.50	17.13	17.50
1266	NYSE	ROG	Tue, Jun 3, 1997	16.81	17.06	16.81	17.06
1265	NYSE	ROG	Mon, Jun 2, 1997	16.50	16.88	16.31	16.81
1264	NYSE	ROG	Fri, May 30, 1997	16.63	16.63	16.38	16.50
1263	NYSE	ROG	Thu, May 29, 1997	16.88	16.88	16.69	16.69
1262	NYSE	ROG	Wed, May 28, 1997	16.56	16.88	16.56	16.88
1261	NYSE	ROG	Tue, May 27, 1997	16.59	16.66	16.56	16.56
1260	NYSE	ROG	Fri, May 23, 1997	16.50	16.63	16.44	16.63
1259	NYSE	ROG	Thu, May 22, 1997	16.69	16.69	16.63	16.63
1258	NYSE	ROG	Wed, May 21, 1997	16.88	16.88	16.69	16.69
1257	NYSE	ROG	Tue, May 20, 1997	16.81	16.81	16.75	16.81
1256	NYSE	ROG	Mon, May 19, 1997	16.63	16.75	16.63	16.75
1255	NYSE	ROG	Fri, May 16, 1997	16.94	16.94	16.75	16.75
1254	NYSE	ROG	Thu, May 15, 1997	16.91	16.91	16.88	16.91
1253	NYSE	ROG	Wed, May 14, 1997	17.22	17.22	16.97	16.97
1252	NYSE	ROG	Tue, May 13, 1997	16.94	17.19	16.94	17.16
1251	NYSE	ROG	Mon, May 12, 1997	16.88	17.06	16.75	17.06
1250	NYSE	ROG	Fri, May 9, 1997	16.63	16.75	16.44	16.75
1249	NYSE	ROG	Thu, May 8, 1997	16.88	16.88	16.63	16.63
1248	NYSE	ROG	Wed, May 7, 1997	16.50	16.81	16.44	16.81
1247	NYSE	ROG	Tue, May 6, 1997	16.69	16.69	16.50	16.63
1246	NYSE	ROG	Mon, May 5, 1997	16.44	16.94	16.44	16.75
1245	NYSE	ROG	Fri, May 2, 1997	14.88	16.31	14.88	16.31
1244	NYSE	ROG	Thu, May 1, 1997	14.94	15.00	14.81	14.94
1243	NYSE	ROG	Wed, Apr 30, 1997	14.81	14.81	14.75	14.81
1242	NYSE	ROG	Tue, Apr 29, 1997	14.69	14.75	14.69	14.75
1241	NYSE	ROG	Mon, Apr 28, 1997	14.44	14.69	14.44	14.63
1240	NYSE	ROG	Fri, Apr 25, 1997	14.75	14.75	14.56	14.56
1239	NYSE	ROG	Thu, Apr 24, 1997	14.50	14.63	14.50	14.63
1238	NYSE	ROG	Wed, Apr 23, 1997	14.75	14.88	14.69	14.75
1237	NYSE	ROG	Tue, Apr 22, 1997	14.81	14.81	14.69	14.75
1236	NYSE	ROG	Mon, Apr 21, 1997	14.81	14.88	14.69	14.69
1235	NYSE	ROG	Fri, Apr 18, 1997	14.69	14.81	14.63	14.81
1234	NYSE	ROG	Thu, Apr 17, 1997	14.94	14.94	14.75	14.75
1233	NYSE	ROG	Wed, Apr 16, 1997	14.81	14.94	14.69	14.94
1232	NYSE	ROG	Tue, Apr 15, 1997	14.69	15.00	14.69	14.69
1231	NYSE	ROG	Mon, Apr 14, 1997	14.50	14.69	14.50	14.56
1230	NYSE	ROG	Fri, Apr 11, 1997	14.44	14.75	14.44	14.56
1229	NYSE	ROG	Thu, Apr 10, 1997	13.94	14.50	13.94	14.50
1228	NYSE	ROG	Wed, Apr 9, 1997	14.00	14.06	13.88	14.06
1227	NYSE	ROG	Tue, Apr 8, 1997	13.94	14.13	13.94	14.00
1226	NYSE	ROG	Mon, Apr 7, 1997	13.75	14.00	13.69	13.94
1225	NYSE	ROG	Fri, Apr 4, 1997	13.69	13.81	13.63	13.81
1224	NYSE	ROG	Thu, Apr 3, 1997	13.56	13.69	13.50	13.69
1223	NYSE	ROG	Wed, Apr 2, 1997	13.56	13.69	13.50	13.56
1222	NYSE	ROG	Tue, Apr 1, 1997	13.75	13.81	13.63	13.63
1221	NYSE	ROG	Mon, Mar 31, 1997	13.75	13.88	13.56	13.88
1220	NYSE	ROG	Thu, Mar 27, 1997	14.06	14.13	13.81	13.88
1219	NYSE	ROG	Wed, Mar 26, 1997	13.88	14.19	13.81	14.00
1218	NYSE	ROG	Tue, Mar 25, 1997	13.81	14.00	13.75	13.94
1217	NYSE	ROG	Mon, Mar 24, 1997	14.00	14.00	13.88	13.88
1216	NYSE	ROG	Fri, Mar 21, 1997	13.25	14.06	13.13	14.00
1215	NYSE	ROG	Thu, Mar 20, 1997	13.19	13.31	13.19	13.19
1214	NYSE	ROG	Wed, Mar 19, 1997	13.44	13.50	13.19	13.19
1213	NYSE	ROG	Tue, Mar 18, 1997	13.63	13.63	13.50	13.56
1212	NYSE	ROG	Mon, Mar 17, 1997	13.75	13.75	13.56	13.56
1211	NYSE	ROG	Fri, Mar 14, 1997	13.75	13.88	13.69	13.69
1210	NYSE	ROG	Thu, Mar 13, 1997	13.88	13.88	13.81	13.81
1209	NYSE	ROG	Wed, Mar 12, 1997	14.00	14.00	13.81	13.88
1208	NYSE	ROG	Tue, Mar 11, 1997	13.69	14.06	13.63	14.06
1207	NYSE	ROG	Mon, Mar 10, 1997	13.88	13.88	13.63	13.75
1206	NYSE	ROG	Fri, Mar 7, 1997	14.00	14.06	13.81	13.81
1205	NYSE	ROG	Thu, Mar 6, 1997	13.81	13.94	13.81	13.94
1204	NYSE	ROG	Wed, Mar 5, 1997	14.06	14.06	13.81	13.81
1203	NYSE	ROG	Tue, Mar 4, 1997	13.75	14.06	13.75	14.00
1202	NYSE	ROG	Mon, Mar 3, 1997	13.50	13.63	13.50	13.63
1201	NYSE	ROG	Fri, Feb 28, 1997	13.44	13.50	13.44	13.50
1200	NYSE	ROG	Thu, Feb 27, 1997	13.75	13.75	13.31	13.50
1199	NYSE	ROG	Wed, Feb 26, 1997	13.94	14.13	13.81	13.81
1198	NYSE	ROG	Tue, Feb 25, 1997	14.00	14.06	13.88	13.88
1197	NYSE	ROG	Mon, Feb 24, 1997	13.31	14.00	13.25	13.94
1196	NYSE	ROG	Fri, Feb 21, 1997	13.44	13.44	13.25	13.31
1195	NYSE	ROG	Thu, Feb 20, 1997	13.88	13.88	13.44	13.44
1194	NYSE	ROG	Wed, Feb 19, 1997	14.00	14.00	13.88	13.88
1193	NYSE	ROG	Tue, Feb 18, 1997	14.13	14.25	14.13	14.13
1192	NYSE	ROG	Fri, Feb 14, 1997	14.25	14.25	14.13	14.13
1191	NYSE	ROG	Thu, Feb 13, 1997	14.06	14.25	14.00	14.19
1190	NYSE	ROG	Wed, Feb 12, 1997	14.13	14.13	14.06	14.06
1189	NYSE	ROG	Tue, Feb 11, 1997	14.00	14.13	13.94	14.13
1188	NYSE	ROG	Mon, Feb 10, 1997	14.00	14.06	13.94	14.00
1187	NYSE	ROG	Fri, Feb 7, 1997	13.81	14.00	13.81	14.00
1186	NYSE	ROG	Thu, Feb 6, 1997	13.81	13.81	13.69	13.75
1185	NYSE	ROG	Wed, Feb 5, 1997	13.94	14.00	13.69	13.81
1184	NYSE	ROG	Tue, Feb 4, 1997	13.63	13.94	13.56	13.94
1183	NYSE	ROG	Mon, Feb 3, 1997	13.63	13.69	13.56	13.56
1182	NYSE	ROG	Fri, Jan 31, 1997	13.44	13.69	13.44	13.69
1181	NYSE	ROG	Thu, Jan 30, 1997	13.44	13.50	13.38	13.44
1180	NYSE	ROG	Wed, Jan 29, 1997	13.44	13.50	13.44	13.50
1179	NYSE	ROG	Tue, Jan 28, 1997	12.94	13.44	12.94	13.44
1178	NYSE	ROG	Mon, Jan 27, 1997	13.19	13.19	12.88	13.00
1177	NYSE	ROG	Fri, Jan 24, 1997	13.50	13.50	13.19	13.19
1176	NYSE	ROG	Thu, Jan 23, 1997	13.56	13.63	13.38	13.50
1175	NYSE	ROG	Wed, Jan 22, 1997	13.63	13.63	13.50	13.56
1174	NYSE	ROG	Tue, Jan 21, 1997	13.56	13.63	13.56	13.63
1173	NYSE	ROG	Mon, Jan 20, 1997	13.69	13.69	13.56	13.56
1172	NYSE	ROG	Fri, Jan 17, 1997	13.69	13.69	13.63	13.69
1171	NYSE	ROG	Thu, Jan 16, 1997	13.75	13.75	13.69	13.75
1170	NYSE	ROG	Wed, Jan 15, 1997	13.75	13.75	13.69	13.69
1169	NYSE	ROG	Tue, Jan 14, 1997	13.75	13.75	13.63	13.75
1168	NYSE	ROG	Mon, Jan 13, 1997	13.75	13.75	13.69	13.75
1167	NYSE	ROG	Fri, Jan 10, 1997	13.63	13.75	13.63	13.75
1166	NYSE	ROG	Thu, Jan 9, 1997	13.69	13.75	13.63	13.75
1165	NYSE	ROG	Wed, Jan 8, 1997	13.63	13.69	13.63	13.69
1164	NYSE	ROG	Tue, Jan 7, 1997	13.63	13.69	13.63	13.63
1163	NYSE	ROG	Mon, Jan 6, 1997	13.63	13.63	13.56	13.56
1162	NYSE	ROG	Fri, Jan 3, 1997	13.63	13.63	13.50	13.63
1161	NYSE	ROG	Thu, Jan 2, 1997	13.63	13.63	13.56	13.63
1160	NYSE	ROG	Tue, Dec 31, 1996	13.69	13.69	13.50	13.56
1159	NYSE	ROG	Mon, Dec 30, 1996	13.50	13.69	13.50	13.63
1158	NYSE	ROG	Fri, Dec 27, 1996	13.56	13.56	13.50	13.50
1157	NYSE	ROG	Thu, Dec 26, 1996	13.44	13.56	13.44	13.56
1156	NYSE	ROG	Tue, Dec 24, 1996	13.44	13.44	13.31	13.31
1155	NYSE	ROG	Mon, Dec 23, 1996	13.63	13.63	13.44	13.44
1154	NYSE	ROG	Fri, Dec 20, 1996	13.69	13.69	13.50	13.56
1153	NYSE	ROG	Thu, Dec 19, 1996	13.69	13.69	13.63	13.63
1152	NYSE	ROG	Wed, Dec 18, 1996	13.75	13.75	13.69	13.69
1151	NYSE	ROG	Tue, Dec 17, 1996	13.69	13.69	13.69	13.69
1150	NYSE	ROG	Mon, Dec 16, 1996	13.69	13.75	13.69	13.75
1149	NYSE	ROG	Fri, Dec 13, 1996	13.63	13.69	13.56	13.69
1148	NYSE	ROG	Thu, Dec 12, 1996	13.81	13.81	13.69	13.75
1147	NYSE	ROG	Wed, Dec 11, 1996	13.81	13.88	13.69	13.75
1146	NYSE	ROG	Tue, Dec 10, 1996	13.75	13.81	13.75	13.75
1145	NYSE	ROG	Mon, Dec 9, 1996	13.44	13.63	13.44	13.63
1144	NYSE	ROG	Fri, Dec 6, 1996	13.50	13.50	13.25	13.38
1143	NYSE	ROG	Thu, Dec 5, 1996	13.63	13.63	13.44	13.44
1142	NYSE	ROG	Wed, Dec 4, 1996	13.81	13.81	13.69	13.69
1141	NYSE	ROG	Tue, Dec 3, 1996	13.81	13.81	13.81	13.81
1140	NYSE	ROG	Mon, Dec 2, 1996	13.75	13.81	13.63	13.81
1139	NYSE	ROG	Fri, Nov 29, 1996	13.75	13.75	13.75	13.75
1138	NYSE	ROG	Wed, Nov 27, 1996	13.75	13.81	13.69	13.69
1137	NYSE	ROG	Tue, Nov 26, 1996	13.69	13.81	13.63	13.75
1136	NYSE	ROG	Mon, Nov 25, 1996	13.81	13.81	13.56	13.63
1135	NYSE	ROG	Fri, Nov 22, 1996	13.81	13.81	13.75	13.81
1134	NYSE	ROG	Thu, Nov 21, 1996	13.88	13.94	13.75	13.75
1133	NYSE	ROG	Wed, Nov 20, 1996	13.94	13.94	13.81	13.94
1132	NYSE	ROG	Tue, Nov 19, 1996	13.88	13.94	13.81	13.88
1131	NYSE	ROG	Mon, Nov 18, 1996	13.88	13.94	13.88	13.88
1130	NYSE	ROG	Fri, Nov 15, 1996	13.94	14.00	13.94	14.00
1129	NYSE	ROG	Thu, Nov 14, 1996	14.19	14.19	13.88	13.88
1128	NYSE	ROG	Wed, Nov 13, 1996	14.19	14.25	14.19	14.19
1127	NYSE	ROG	Tue, Nov 12, 1996	14.31	14.31	14.25	14.31
1126	NYSE	ROG	Mon, Nov 11, 1996	14.31	14.38	14.25	14.38
1125	NYSE	ROG	Fri, Nov 8, 1996	14.38	14.50	14.25	14.31
1124	NYSE	ROG	Thu, Nov 7, 1996	14.31	14.38	14.25	14.31
1123	NYSE	ROG	Wed, Nov 6, 1996	14.13	14.50	14.13	14.38
1122	NYSE	ROG	Tue, Nov 5, 1996	14.00	14.19	13.88	14.13
1121	NYSE	ROG	Mon, Nov 4, 1996	13.31	14.19	13.31	14.00
1120	NYSE	ROG	Fri, Nov 1, 1996	13.25	13.44	13.25	13.44
1119	NYSE	ROG	Thu, Oct 31, 1996	13.13	13.31	13.13	13.31
1118	NYSE	ROG	Wed, Oct 30, 1996	13.19	13.19	13.19	13.19
1117	NYSE	ROG	Tue, Oct 29, 1996	13.31	13.31	13.19	13.25
1116	NYSE	ROG	Mon, Oct 28, 1996	13.56	13.56	13.50	13.50
1115	NYSE	ROG	Fri, Oct 25, 1996	13.50	13.69	13.50	13.69
1114	NYSE	ROG	Thu, Oct 24, 1996	13.50	13.56	13.38	13.56
1113	NYSE	ROG	Wed, Oct 23, 1996	13.50	13.56	13.38	13.50
1112	NYSE	ROG	Tue, Oct 22, 1996	13.56	13.56	13.38	13.44
1111	NYSE	ROG	Mon, Oct 21, 1996	13.63	13.69	13.50	13.50
1110	NYSE	ROG	Fri, Oct 18, 1996	13.06	13.81	13.00	13.75
1109	NYSE	ROG	Thu, Oct 17, 1996	12.94	13.00	12.88	13.00
1108	NYSE	ROG	Wed, Oct 16, 1996	13.00	13.06	13.00	13.00
1107	NYSE	ROG	Tue, Oct 15, 1996	13.06	13.06	12.81	12.94
1106	NYSE	ROG	Mon, Oct 14, 1996	13.06	13.19	12.94	13.13
1105	NYSE	ROG	Fri, Oct 11, 1996	12.06	13.25	12.00	13.19
1104	NYSE	ROG	Thu, Oct 10, 1996	12.06	12.06	11.88	11.94
1103	NYSE	ROG	Wed, Oct 9, 1996	12.13	12.19	12.13	12.13
1102	NYSE	ROG	Tue, Oct 8, 1996	12.25	12.25	12.13	12.19
1101	NYSE	ROG	Mon, Oct 7, 1996	12.13	12.13	12.13	12.13
1100	NYSE	ROG	Fri, Oct 4, 1996	12.13	12.13	12.13	12.13
1099	NYSE	ROG	Thu, Oct 3, 1996	12.13	12.13	12.13	12.13
1098	NYSE	ROG	Wed, Oct 2, 1996	12.13	12.19	12.13	12.19
1097	NYSE	ROG	Tue, Oct 1, 1996	12.25	12.25	12.13	12.13
1096	NYSE	ROG	Mon, Sep 30, 1996	12.31	12.44	12.31	12.31
1095	NYSE	ROG	Fri, Sep 27, 1996	12.31	12.38	12.25	12.31
1094	NYSE	ROG	Thu, Sep 26, 1996	12.25	12.38	12.06	12.38
1093	NYSE	ROG	Wed, Sep 25, 1996	12.44	12.44	12.38	12.38
1092	NYSE	ROG	Tue, Sep 24, 1996	12.44	12.50	12.38	12.50
1091	NYSE	ROG	Mon, Sep 23, 1996	12.50	12.50	12.50	12.50
1090	NYSE	ROG	Fri, Sep 20, 1996	12.44	12.56	12.38	12.56
1089	NYSE	ROG	Thu, Sep 19, 1996	12.50	12.56	12.50	12.50
1088	NYSE	ROG	Wed, Sep 18, 1996	12.50	12.56	12.50	12.56
1087	NYSE	ROG	Tue, Sep 17, 1996	12.56	12.56	12.50	12.56
1086	NYSE	ROG	Mon, Sep 16, 1996	12.56	12.56	12.56	12.56
1085	NYSE	ROG	Fri, Sep 13, 1996	12.56	12.56	12.56	12.56
1084	NYSE	ROG	Thu, Sep 12, 1996	12.56	12.56	12.50	12.50
1083	NYSE	ROG	Wed, Sep 11, 1996	12.63	12.69	12.56	12.63
1082	NYSE	ROG	Tue, Sep 10, 1996	12.50	12.63	12.50	12.63
1081	NYSE	ROG	Mon, Sep 9, 1996	12.50	12.63	12.50	12.63
1080	NYSE	ROG	Fri, Sep 6, 1996	12.56	12.63	12.50	12.63
1079	NYSE	ROG	Thu, Sep 5, 1996	12.50	12.50	12.50	12.50
1078	NYSE	ROG	Wed, Sep 4, 1996	12.63	12.69	12.56	12.56
1077	NYSE	ROG	Tue, Sep 3, 1996	12.44	12.69	12.44	12.63
1076	NYSE	ROG	Fri, Aug 30, 1996	12.56	12.63	12.50	12.50
1075	NYSE	ROG	Thu, Aug 29, 1996	12.63	12.63	12.56	12.56
1074	NYSE	ROG	Wed, Aug 28, 1996	12.56	12.69	12.56	12.69
1073	NYSE	ROG	Tue, Aug 27, 1996	12.63	12.63	12.63	12.63
1072	NYSE	ROG	Mon, Aug 26, 1996	12.50	12.50	12.50	12.50
1071	NYSE	ROG	Thu, Aug 22, 1996	12.50	12.50	12.50	12.50
1070	NYSE	ROG	Wed, Aug 21, 1996	12.63	12.75	12.56	12.56
1069	NYSE	ROG	Mon, Aug 19, 1996	12.75	12.75	12.69	12.69
1068	NYSE	ROG	Fri, Aug 16, 1996	12.44	12.81	12.44	12.81
1067	NYSE	ROG	Thu, Aug 15, 1996	12.38	12.44	12.38	12.38
1066	NYSE	ROG	Wed, Aug 14, 1996	12.31	12.38	12.31	12.31
1065	NYSE	ROG	Tue, Aug 13, 1996	12.19	12.31	12.19	12.31
1064	NYSE	ROG	Mon, Aug 12, 1996	12.13	12.19	12.13	12.19
1063	NYSE	ROG	Fri, Aug 9, 1996	12.19	12.19	12.19	12.19
1062	NYSE	ROG	Thu, Aug 8, 1996	12.25	12.25	12.19	12.19
1061	NYSE	ROG	Wed, Aug 7, 1996	12.31	12.31	12.25	12.25
1060	NYSE	ROG	Tue, Aug 6, 1996	12.31	12.31	12.31	12.31
1059	NYSE	ROG	Mon, Aug 5, 1996	12.50	12.50	12.38	12.38
1058	NYSE	ROG	Fri, Aug 2, 1996	12.44	12.50	12.44	12.50
1057	NYSE	ROG	Thu, Aug 1, 1996	12.38	12.50	12.38	12.50
1056	NYSE	ROG	Wed, Jul 31, 1996	12.25	12.31	12.25	12.31
1055	NYSE	ROG	Tue, Jul 30, 1996	12.31	12.31	12.25	12.25
1054	NYSE	ROG	Mon, Jul 29, 1996	12.31	12.38	12.25	12.25
1053	NYSE	ROG	Fri, Jul 26, 1996	12.19	12.25	12.19	12.19
1052	NYSE	ROG	Thu, Jul 25, 1996	12.13	12.19	12.13	12.19
1051	NYSE	ROG	Wed, Jul 24, 1996	11.94	12.25	11.88	12.19
1050	NYSE	ROG	Tue, Jul 23, 1996	12.38	12.38	11.94	12.19
1049	NYSE	ROG	Mon, Jul 22, 1996	12.81	12.81	12.44	12.44
1048	NYSE	ROG	Fri, Jul 19, 1996	12.69	12.75	12.63	12.75
1047	NYSE	ROG	Thu, Jul 18, 1996	12.50	12.63	12.38	12.63
1046	NYSE	ROG	Wed, Jul 17, 1996	12.50	12.56	12.44	12.50
1045	NYSE	ROG	Tue, Jul 16, 1996	12.50	12.50	12.25	12.50
1044	NYSE	ROG	Mon, Jul 15, 1996	12.56	12.56	12.50	12.50
1043	NYSE	ROG	Fri, Jul 12, 1996	12.38	12.50	12.38	12.50
1042	NYSE	ROG	Thu, Jul 11, 1996	12.38	12.44	12.19	12.25
1041	NYSE	ROG	Wed, Jul 10, 1996	12.50	12.50	12.38	12.38
1040	NYSE	ROG	Tue, Jul 9, 1996	12.56	12.63	12.56	12.63
1039	NYSE	ROG	Mon, Jul 8, 1996	12.56	12.56	12.56	12.56
1038	NYSE	ROG	Wed, Jul 3, 1996	12.50	12.56	12.50	12.50
1037	NYSE	ROG	Tue, Jul 2, 1996	12.63	12.69	12.56	12.56
1036	NYSE	ROG	Mon, Jul 1, 1996	12.44	12.63	12.38	12.63
1035	NYSE	ROG	Fri, Jun 28, 1996	12.38	12.50	12.38	12.44
1034	NYSE	ROG	Thu, Jun 27, 1996	12.50	12.50	12.38	12.38
1033	NYSE	ROG	Wed, Jun 26, 1996	12.44	12.63	12.44	12.50
1032	NYSE	ROG	Tue, Jun 25, 1996	12.44	12.44	12.38	12.38
1031	NYSE	ROG	Mon, Jun 24, 1996	12.50	12.50	12.38	12.44
1030	NYSE	ROG	Fri, Jun 21, 1996	12.63	12.63	12.50	12.50
1029	NYSE	ROG	Thu, Jun 20, 1996	12.56	12.56	12.50	12.50
1028	NYSE	ROG	Wed, Jun 19, 1996	12.63	12.81	12.56	12.56
1027	NYSE	ROG	Tue, Jun 18, 1996	12.94	13.00	12.56	12.56
1026	NYSE	ROG	Mon, Jun 17, 1996	12.75	12.94	12.75	12.94
1025	NYSE	ROG	Fri, Jun 14, 1996	12.88	13.00	12.88	12.88
1024	NYSE	ROG	Thu, Jun 13, 1996	12.75	13.00	12.69	13.00
1023	NYSE	ROG	Wed, Jun 12, 1996	12.44	12.69	12.44	12.69
1022	NYSE	ROG	Tue, Jun 11, 1996	12.31	12.31	12.31	12.31
1021	NYSE	ROG	Mon, Jun 10, 1996	12.25	12.25	12.19	12.19
1020	NYSE	ROG	Fri, Jun 7, 1996	12.19	12.19	12.13	12.13
1019	NYSE	ROG	Thu, Jun 6, 1996	12.38	12.38	12.25	12.25
1018	NYSE	ROG	Wed, Jun 5, 1996	12.38	12.38	12.31	12.38
1017	NYSE	ROG	Tue, Jun 4, 1996	12.38	12.44	12.38	12.38
1016	NYSE	ROG	Mon, Jun 3, 1996	12.25	12.31	12.25	12.31
1015	NYSE	ROG	Fri, May 31, 1996	12.19	12.19	11.94	12.19
1014	NYSE	ROG	Thu, May 30, 1996	12.19	12.25	12.06	12.25
1013	NYSE	ROG	Wed, May 29, 1996	12.25	12.25	12.13	12.19
1012	NYSE	ROG	Tue, May 28, 1996	12.38	12.38	12.19	12.25
1011	NYSE	ROG	Fri, May 24, 1996	12.44	12.44	12.31	12.38
1010	NYSE	ROG	Thu, May 23, 1996	12.31	12.38	12.31	12.38
1009	NYSE	ROG	Wed, May 22, 1996	12.38	12.38	12.25	12.25
1008	NYSE	ROG	Tue, May 21, 1996	12.56	12.56	12.31	12.44
1007	NYSE	ROG	Mon, May 20, 1996	12.69	12.69	12.50	12.50
1006	NYSE	ROG	Fri, May 17, 1996	12.31	12.56	12.31	12.56
1005	NYSE	ROG	Thu, May 16, 1996	12.44	12.44	12.31	12.31
1004	NYSE	ROG	Wed, May 15, 1996	12.31	12.44	12.31	12.38
1003	NYSE	ROG	Tue, May 14, 1996	12.38	12.50	12.38	12.38
1002	NYSE	ROG	Mon, May 13, 1996	12.38	12.44	12.25	12.38
1001	NYSE	ROG	Fri, May 10, 1996	12.44	12.50	12.44	12.44
1000	NYSE	ROG	Thu, May 9, 1996	12.63	12.63	12.38	12.44
999	NYSE	ROG	Wed, May 8, 1996	12.13	12.56	12.13	12.56
998	NYSE	ROG	Tue, May 7, 1996	12.38	12.38	12.25	12.25
997	NYSE	ROG	Mon, May 6, 1996	12.69	12.69	12.38	12.38
996	NYSE	ROG	Fri, May 3, 1996	12.50	12.63	12.50	12.63
995	NYSE	ROG	Thu, May 2, 1996	12.50	12.56	12.50	12.56
994	NYSE	ROG	Wed, May 1, 1996	12.50	12.69	12.50	12.56
993	NYSE	ROG	Tue, Apr 30, 1996	12.50	12.56	12.50	12.56
992	NYSE	ROG	Mon, Apr 29, 1996	12.69	12.75	12.38	12.44
991	NYSE	ROG	Fri, Apr 26, 1996	12.50	12.75	12.50	12.75
990	NYSE	ROG	Thu, Apr 25, 1996	12.44	12.50	12.38	12.50
989	NYSE	ROG	Wed, Apr 24, 1996	12.50	12.63	12.50	12.56
988	NYSE	ROG	Tue, Apr 23, 1996	12.88	12.94	12.63	12.63
987	NYSE	ROG	Mon, Apr 22, 1996	13.06	13.06	12.94	13.00
986	NYSE	ROG	Fri, Apr 19, 1996	13.25	13.25	13.00	13.06
985	NYSE	ROG	Thu, Apr 18, 1996	13.13	13.19	13.13	13.19
984	NYSE	ROG	Wed, Apr 17, 1996	13.13	13.25	13.13	13.19
983	NYSE	ROG	Tue, Apr 16, 1996	12.88	13.25	12.88	13.19
982	NYSE	ROG	Mon, Apr 15, 1996	12.50	12.81	12.50	12.81
981	NYSE	ROG	Fri, Apr 12, 1996	12.19	12.81	12.19	12.50
980	NYSE	ROG	Thu, Apr 11, 1996	12.56	12.56	12.13	12.25
979	NYSE	ROG	Wed, Apr 10, 1996	12.44	12.56	12.38	12.56
978	NYSE	ROG	Tue, Apr 9, 1996	12.69	12.69	12.50	12.50
977	NYSE	ROG	Mon, Apr 8, 1996	12.94	12.94	12.63	12.75
976	NYSE	ROG	Thu, Apr 4, 1996	12.94	13.00	12.88	13.00
975	NYSE	ROG	Wed, Apr 3, 1996	12.31	12.94	12.31	12.94
974	NYSE	ROG	Tue, Apr 2, 1996	12.38	12.44	12.19	12.38
973	NYSE	ROG	Mon, Apr 1, 1996	11.63	12.31	11.63	12.31
972	NYSE	ROG	Fri, Mar 29, 1996	11.25	11.56	11.25	11.56
971	NYSE	ROG	Thu, Mar 28, 1996	11.31	11.31	11.25	11.25
970	NYSE	ROG	Wed, Mar 27, 1996	11.31	11.31	11.31	11.31
969	NYSE	ROG	Tue, Mar 26, 1996	11.31	11.31	11.31	11.31
968	NYSE	ROG	Mon, Mar 25, 1996	11.38	11.44	11.25	11.25
967	NYSE	ROG	Fri, Mar 22, 1996	11.25	11.44	11.25	11.44
966	NYSE	ROG	Thu, Mar 21, 1996	11.19	11.25	11.13	11.25
965	NYSE	ROG	Wed, Mar 20, 1996	11.06	11.19	11.06	11.19
964	NYSE	ROG	Tue, Mar 19, 1996	11.19	11.19	11.13	11.13
963	NYSE	ROG	Mon, Mar 18, 1996	11.25	11.31	11.19	11.25
962	NYSE	ROG	Fri, Mar 15, 1996	11.31	11.31	11.25	11.31
961	NYSE	ROG	Thu, Mar 14, 1996	11.38	11.38	11.31	11.31
960	NYSE	ROG	Wed, Mar 13, 1996	11.31	11.31	11.31	11.31
959	NYSE	ROG	Tue, Mar 12, 1996	11.31	11.38	11.31	11.31
958	NYSE	ROG	Mon, Mar 11, 1996	11.31	11.38	11.25	11.31
957	NYSE	ROG	Fri, Mar 8, 1996	11.44	11.50	11.38	11.38
956	NYSE	ROG	Thu, Mar 7, 1996	11.56	11.56	11.50	11.50
955	NYSE	ROG	Wed, Mar 6, 1996	11.69	11.69	11.50	11.50
954	NYSE	ROG	Tue, Mar 5, 1996	11.63	11.69	11.56	11.63
953	NYSE	ROG	Mon, Mar 4, 1996	11.00	11.56	11.00	11.50
952	NYSE	ROG	Fri, Mar 1, 1996	10.69	10.88	10.69	10.88
951	NYSE	ROG	Thu, Feb 29, 1996	10.56	10.63	10.56	10.56
950	NYSE	ROG	Wed, Feb 28, 1996	10.56	10.63	10.56	10.56
949	NYSE	ROG	Tue, Feb 27, 1996	10.56	10.69	10.56	10.56
948	NYSE	ROG	Mon, Feb 26, 1996	10.63	10.63	10.50	10.56
947	NYSE	ROG	Fri, Feb 23, 1996	10.69	10.69	10.56	10.69
946	NYSE	ROG	Thu, Feb 22, 1996	10.50	10.63	10.44	10.63
945	NYSE	ROG	Wed, Feb 21, 1996	10.44	10.50	10.44	10.44
944	NYSE	ROG	Tue, Feb 20, 1996	10.44	10.44	10.31	10.38
943	NYSE	ROG	Fri, Feb 16, 1996	10.38	10.50	10.31	10.44
942	NYSE	ROG	Thu, Feb 15, 1996	10.44	10.56	10.44	10.50
941	NYSE	ROG	Wed, Feb 14, 1996	10.50	10.56	10.38	10.38
940	NYSE	ROG	Tue, Feb 13, 1996	10.38	10.63	10.38	10.50
939	NYSE	ROG	Mon, Feb 12, 1996	10.50	10.56	10.31	10.38
938	NYSE	ROG	Fri, Feb 9, 1996	10.56	10.56	10.38	10.50
937	NYSE	ROG	Thu, Feb 8, 1996	10.63	10.69	10.56	10.56
936	NYSE	ROG	Wed, Feb 7, 1996	10.56	10.69	10.56	10.56
935	NYSE	ROG	Tue, Feb 6, 1996	10.38	10.69	10.31	10.44
934	NYSE	ROG	Mon, Feb 5, 1996	10.25	10.38	10.25	10.31
933	NYSE	ROG	Fri, Feb 2, 1996	10.06	10.31	10.06	10.31
932	NYSE	ROG	Thu, Feb 1, 1996	10.25	10.25	10.00	10.00
931	NYSE	ROG	Wed, Jan 31, 1996	10.19	10.31	10.13	10.25
930	NYSE	ROG	Tue, Jan 30, 1996	10.38	10.50	10.13	10.19
929	NYSE	ROG	Mon, Jan 29, 1996	10.25	10.50	10.19	10.44
928	NYSE	ROG	Fri, Jan 26, 1996	10.44	10.44	10.31	10.31
927	NYSE	ROG	Thu, Jan 25, 1996	10.56	10.56	10.44	10.50
926	NYSE	ROG	Wed, Jan 24, 1996	10.50	10.69	10.50	10.50
925	NYSE	ROG	Tue, Jan 23, 1996	10.38	10.50	10.38	10.50
924	NYSE	ROG	Mon, Jan 22, 1996	10.06	10.44	10.06	10.44
923	NYSE	ROG	Fri, Jan 19, 1996	10.56	10.56	10.00	10.13
922	NYSE	ROG	Thu, Jan 18, 1996	10.63	10.63	10.31	10.50
921	NYSE	ROG	Wed, Jan 17, 1996	10.63	10.63	10.56	10.63
920	NYSE	ROG	Tue, Jan 16, 1996	10.63	10.63	10.56	10.63
919	NYSE	ROG	Mon, Jan 15, 1996	10.81	10.81	10.69	10.69
918	NYSE	ROG	Fri, Jan 12, 1996	10.69	10.88	10.69	10.88
917	NYSE	ROG	Thu, Jan 11, 1996	10.75	10.75	10.63	10.69
916	NYSE	ROG	Wed, Jan 10, 1996	11.13	11.13	10.81	10.81
915	NYSE	ROG	Tue, Jan 9, 1996	11.19	11.19	11.13	11.13
914	NYSE	ROG	Mon, Jan 8, 1996	11.19	11.25	11.19	11.25
913	NYSE	ROG	Fri, Jan 5, 1996	11.31	11.31	11.00	11.19
912	NYSE	ROG	Thu, Jan 4, 1996	11.38	11.44	11.31	11.38
911	NYSE	ROG	Wed, Jan 3, 1996	11.13	11.44	11.13	11.31
910	NYSE	ROG	Tue, Jan 2, 1996	11.00	11.13	11.00	11.06
909	NYSE	ROG	Fri, Dec 29, 1995	11.13	11.13	10.88	10.88
908	NYSE	ROG	Thu, Dec 28, 1995	11.19	11.31	11.00	11.06
907	NYSE	ROG	Wed, Dec 27, 1995	11.06	11.38	11.06	11.19
906	NYSE	ROG	Tue, Dec 26, 1995	11.38	11.44	11.25	11.25
905	NYSE	ROG	Fri, Dec 22, 1995	11.31	11.50	11.25	11.38
904	NYSE	ROG	Thu, Dec 21, 1995	11.44	11.63	11.25	11.44
903	NYSE	ROG	Wed, Dec 20, 1995	11.50	11.56	11.38	11.38
902	NYSE	ROG	Tue, Dec 19, 1995	11.44	11.50	11.25	11.50
901	NYSE	ROG	Mon, Dec 18, 1995	11.25	11.38	11.19	11.31
900	NYSE	ROG	Fri, Dec 15, 1995	11.75	11.81	11.31	11.31
899	NYSE	ROG	Thu, Dec 14, 1995	11.38	11.63	11.38	11.63
898	NYSE	ROG	Wed, Dec 13, 1995	11.81	11.81	11.38	11.44
897	NYSE	ROG	Tue, Dec 12, 1995	12.00	12.06	11.88	11.88
896	NYSE	ROG	Mon, Dec 11, 1995	12.25	12.25	12.00	12.06
895	NYSE	ROG	Fri, Dec 8, 1995	12.31	12.31	12.06	12.19
894	NYSE	ROG	Thu, Dec 7, 1995	12.19	12.25	12.13	12.25
893	NYSE	ROG	Wed, Dec 6, 1995	12.31	12.31	12.13	12.13
892	NYSE	ROG	Tue, Dec 5, 1995	12.06	12.19	12.00	12.19
891	NYSE	ROG	Mon, Dec 4, 1995	12.19	12.25	11.94	11.94
890	NYSE	ROG	Fri, Dec 1, 1995	12.19	12.19	12.13	12.19
889	NYSE	ROG	Thu, Nov 30, 1995	12.00	12.19	12.00	12.13
888	NYSE	ROG	Wed, Nov 29, 1995	11.94	11.94	11.88	11.94
887	NYSE	ROG	Tue, Nov 28, 1995	11.75	12.13	11.75	12.00
886	NYSE	ROG	Mon, Nov 27, 1995	11.63	11.75	11.56	11.75
885	NYSE	ROG	Fri, Nov 24, 1995	11.56	11.56	11.56	11.56
884	NYSE	ROG	Wed, Nov 22, 1995	11.63	11.63	11.56	11.56
883	NYSE	ROG	Tue, Nov 21, 1995	11.56	11.63	11.56	11.56
882	NYSE	ROG	Mon, Nov 20, 1995	11.56	11.63	11.50	11.50
881	NYSE	ROG	Fri, Nov 17, 1995	11.56	11.63	11.44	11.56
880	NYSE	ROG	Thu, Nov 16, 1995	11.69	11.69	11.63	11.63
879	NYSE	ROG	Wed, Nov 15, 1995	11.63	11.63	11.56	11.56
878	NYSE	ROG	Tue, Nov 14, 1995	11.56	11.69	11.50	11.69
877	NYSE	ROG	Mon, Nov 13, 1995	11.31	11.56	11.31	11.56
876	NYSE	ROG	Fri, Nov 10, 1995	11.63	11.63	11.50	11.56
875	NYSE	ROG	Thu, Nov 9, 1995	11.50	11.63	11.50	11.56
874	NYSE	ROG	Wed, Nov 8, 1995	11.63	11.63	11.50	11.56
873	NYSE	ROG	Tue, Nov 7, 1995	11.69	11.69	11.50	11.63
872	NYSE	ROG	Mon, Nov 6, 1995	11.13	11.69	11.13	11.69
871	NYSE	ROG	Fri, Nov 3, 1995	11.06	11.13	11.00	11.13
870	NYSE	ROG	Thu, Nov 2, 1995	11.06	11.19	11.06	11.06
869	NYSE	ROG	Wed, Nov 1, 1995	11.31	11.31	11.06	11.13
868	NYSE	ROG	Tue, Oct 31, 1995	11.50	11.63	11.25	11.31
867	NYSE	ROG	Mon, Oct 30, 1995	11.56	11.63	11.50	11.63
866	NYSE	ROG	Fri, Oct 27, 1995	11.56	11.56	11.50	11.50
865	NYSE	ROG	Thu, Oct 26, 1995	11.56	11.69	11.50	11.50
864	NYSE	ROG	Wed, Oct 25, 1995	11.63	11.75	11.63	11.63
863	NYSE	ROG	Tue, Oct 24, 1995	11.69	11.69	11.56	11.56
862	NYSE	ROG	Mon, Oct 23, 1995	11.63	11.75	11.56	11.56
861	NYSE	ROG	Fri, Oct 20, 1995	11.63	11.69	11.63	11.69
860	NYSE	ROG	Thu, Oct 19, 1995	11.88	11.88	11.63	11.63
859	NYSE	ROG	Wed, Oct 18, 1995	11.69	11.81	11.69	11.75
858	NYSE	ROG	Tue, Oct 17, 1995	11.88	11.88	11.63	11.75
857	NYSE	ROG	Mon, Oct 16, 1995	12.13	12.13	11.75	11.88
856	NYSE	ROG	Fri, Oct 13, 1995	11.69	12.25	11.63	12.25
855	NYSE	ROG	Thu, Oct 12, 1995	11.69	11.75	11.56	11.75
854	NYSE	ROG	Wed, Oct 11, 1995	11.56	11.75	11.56	11.63
853	NYSE	ROG	Tue, Oct 10, 1995	11.75	11.88	11.38	11.69
852	NYSE	ROG	Mon, Oct 9, 1995	12.19	12.19	11.69	11.88
851	NYSE	ROG	Fri, Oct 6, 1995	11.88	12.19	11.81	12.13
850	NYSE	ROG	Thu, Oct 5, 1995	11.88	11.88	11.75	11.88
849	NYSE	ROG	Wed, Oct 4, 1995	11.81	11.88	11.63	11.88
848	NYSE	ROG	Tue, Oct 3, 1995	11.75	11.88	11.75	11.88
847	NYSE	ROG	Mon, Oct 2, 1995	11.94	12.00	11.88	11.88
846	NYSE	ROG	Fri, Sep 29, 1995	11.94	12.00	11.88	12.00
845	NYSE	ROG	Thu, Sep 28, 1995	12.00	12.00	11.88	11.88
844	NYSE	ROG	Wed, Sep 27, 1995	12.00	12.00	11.81	11.88
843	NYSE	ROG	Tue, Sep 26, 1995	12.25	12.25	12.00	12.00
842	NYSE	ROG	Mon, Sep 25, 1995	12.31	12.44	12.25	12.25
841	NYSE	ROG	Fri, Sep 22, 1995	12.50	12.50	12.25	12.50
840	NYSE	ROG	Thu, Sep 21, 1995	12.63	12.75	12.25	12.56
839	NYSE	ROG	Wed, Sep 20, 1995	12.69	12.69	12.63	12.63
838	NYSE	ROG	Tue, Sep 19, 1995	12.69	12.75	12.63	12.75
837	NYSE	ROG	Mon, Sep 18, 1995	12.38	12.63	12.38	12.63
836	NYSE	ROG	Fri, Sep 15, 1995	12.50	12.50	12.31	12.44
835	NYSE	ROG	Thu, Sep 14, 1995	12.38	12.75	12.31	12.56
834	NYSE	ROG	Wed, Sep 13, 1995	13.25	13.63	13.25	13.44
833	NYSE	ROG	Tue, Sep 12, 1995	14.31	14.31	13.31	13.50
832	NYSE	ROG	Mon, Sep 11, 1995	14.63	14.75	14.38	14.38
831	NYSE	ROG	Fri, Sep 8, 1995	13.88	14.06	13.69	14.06
830	NYSE	ROG	Thu, Sep 7, 1995	13.81	14.06	13.75	13.75
829	NYSE	ROG	Wed, Sep 6, 1995	13.81	13.94	13.75	13.81
828	NYSE	ROG	Tue, Sep 5, 1995	14.13	14.13	13.94	13.94
827	NYSE	ROG	Fri, Sep 1, 1995	14.25	14.25	14.06	14.25
826	NYSE	ROG	Thu, Aug 31, 1995	14.19	14.44	14.19	14.25
825	NYSE	ROG	Wed, Aug 30, 1995	14.25	14.25	14.06	14.19
824	NYSE	ROG	Tue, Aug 29, 1995	14.25	14.44	14.19	14.25
823	NYSE	ROG	Mon, Aug 28, 1995	14.13	14.38	14.13	14.25
822	NYSE	ROG	Fri, Aug 25, 1995	14.38	14.50	14.19	14.25
821	NYSE	ROG	Thu, Aug 24, 1995	13.94	14.31	13.88	14.31
820	NYSE	ROG	Wed, Aug 23, 1995	13.25	13.94	13.25	13.94
819	NYSE	ROG	Tue, Aug 22, 1995	13.75	13.75	13.00	13.38
818	NYSE	ROG	Mon, Aug 21, 1995	14.19	14.19	13.56	13.69
817	NYSE	ROG	Fri, Aug 18, 1995	14.69	14.69	14.00	14.19
816	NYSE	ROG	Thu, Aug 17, 1995	15.25	15.25	14.94	15.13
815	NYSE	ROG	Wed, Aug 16, 1995	14.94	15.31	14.88	15.13
814	NYSE	ROG	Tue, Aug 15, 1995	14.75	14.94	14.69	14.94
813	NYSE	ROG	Mon, Aug 14, 1995	14.50	14.81	14.50	14.81
812	NYSE	ROG	Fri, Aug 11, 1995	14.44	14.50	14.38	14.50
811	NYSE	ROG	Thu, Aug 10, 1995	14.38	14.69	14.38	14.56
810	NYSE	ROG	Wed, Aug 9, 1995	14.75	14.75	14.38	14.38
809	NYSE	ROG	Tue, Aug 8, 1995	14.88	14.94	14.81	14.88
808	NYSE	ROG	Mon, Aug 7, 1995	14.88	14.94	14.81	14.88
807	NYSE	ROG	Fri, Aug 4, 1995	15.00	15.00	14.63	14.81
806	NYSE	ROG	Thu, Aug 3, 1995	15.00	15.00	14.94	14.94
805	NYSE	ROG	Wed, Aug 2, 1995	15.56	15.56	15.19	15.19
804	NYSE	ROG	Tue, Aug 1, 1995	15.63	15.69	15.38	15.56
803	NYSE	ROG	Mon, Jul 31, 1995	15.69	15.75	15.31	15.56
802	NYSE	ROG	Fri, Jul 28, 1995	15.44	15.63	15.44	15.56
801	NYSE	ROG	Thu, Jul 27, 1995	15.19	15.31	15.19	15.31
800	NYSE	ROG	Wed, Jul 26, 1995	15.03	15.19	15.03	15.13
799	NYSE	ROG	Tue, Jul 25, 1995	15.00	15.06	15.00	15.03
798	NYSE	ROG	Mon, Jul 24, 1995	15.00	15.03	14.97	15.00
797	NYSE	ROG	Fri, Jul 21, 1995	14.69	15.06	14.69	15.06
796	NYSE	ROG	Thu, Jul 20, 1995	14.50	14.69	14.44	14.63
795	NYSE	ROG	Wed, Jul 19, 1995	15.19	15.19	14.50	14.66
794	NYSE	ROG	Tue, Jul 18, 1995	15.41	15.44	15.19	15.25
793	NYSE	ROG	Mon, Jul 17, 1995	15.47	15.47	15.41	15.47
792	NYSE	ROG	Fri, Jul 14, 1995	15.41	15.47	15.34	15.47
791	NYSE	ROG	Thu, Jul 13, 1995	15.34	15.44	15.34	15.44
790	NYSE	ROG	Wed, Jul 12, 1995	15.28	15.38	15.22	15.38
789	NYSE	ROG	Tue, Jul 11, 1995	15.22	15.28	15.19	15.25
788	NYSE	ROG	Mon, Jul 10, 1995	14.97	15.28	14.91	15.28
787	NYSE	ROG	Fri, Jul 7, 1995	15.25	15.31	14.91	14.94
786	NYSE	ROG	Thu, Jul 6, 1995	14.78	15.19	14.78	15.19
785	NYSE	ROG	Wed, Jul 5, 1995	14.44	14.88	14.44	14.78
784	NYSE	ROG	Mon, Jul 3, 1995	13.84	14.28	13.84	14.28
783	NYSE	ROG	Fri, Jun 30, 1995	13.72	13.84	13.72	13.84
782	NYSE	ROG	Thu, Jun 29, 1995	13.81	13.84	13.75	13.84
781	NYSE	ROG	Wed, Jun 28, 1995	13.84	13.84	13.75	13.84
780	NYSE	ROG	Tue, Jun 27, 1995	14.00	14.00	13.91	13.91
779	NYSE	ROG	Mon, Jun 26, 1995	14.09	14.09	14.00	14.03
778	NYSE	ROG	Fri, Jun 23, 1995	13.97	14.13	13.97	14.00
777	NYSE	ROG	Thu, Jun 22, 1995	13.47	13.97	13.47	13.94
776	NYSE	ROG	Wed, Jun 21, 1995	13.50	13.56	13.41	13.44
775	NYSE	ROG	Tue, Jun 20, 1995	13.38	13.47	13.38	13.47
774	NYSE	ROG	Mon, Jun 19, 1995	13.19	13.44	13.19	13.31
773	NYSE	ROG	Fri, Jun 16, 1995	13.09	13.16	12.97	13.06
772	NYSE	ROG	Thu, Jun 15, 1995	12.94	13.03	12.94	13.03
771	NYSE	ROG	Wed, Jun 14, 1995	13.03	13.06	12.97	13.03
770	NYSE	ROG	Tue, Jun 13, 1995	13.09	13.09	13.00	13.03
769	NYSE	ROG	Mon, Jun 12, 1995	13.34	13.34	13.09	13.09
768	NYSE	ROG	Fri, Jun 9, 1995	13.34	13.34	13.34	13.34
767	NYSE	ROG	Thu, Jun 8, 1995	13.47	13.47	13.31	13.31
766	NYSE	ROG	Wed, Jun 7, 1995	13.50	13.53	13.47	13.47
765	NYSE	ROG	Tue, Jun 6, 1995	13.56	13.59	13.50	13.50
764	NYSE	ROG	Mon, Jun 5, 1995	13.44	13.53	13.44	13.50
763	NYSE	ROG	Fri, Jun 2, 1995	13.38	13.41	13.38	13.38
762	NYSE	ROG	Thu, Jun 1, 1995	13.50	13.53	13.44	13.44
761	NYSE	ROG	Wed, May 31, 1995	13.56	13.69	13.53	13.56
760	NYSE	ROG	Tue, May 30, 1995	13.53	13.56	13.50	13.53
759	NYSE	ROG	Fri, May 26, 1995	13.53	13.59	13.50	13.59
758	NYSE	ROG	Thu, May 25, 1995	13.88	13.88	13.50	13.59
757	NYSE	ROG	Wed, May 24, 1995	13.97	13.97	13.81	13.84
756	NYSE	ROG	Tue, May 23, 1995	13.94	13.97	13.91	13.94
755	NYSE	ROG	Mon, May 22, 1995	13.81	13.91	13.81	13.88
754	NYSE	ROG	Fri, May 19, 1995	13.91	13.91	13.72	13.75
753	NYSE	ROG	Thu, May 18, 1995	13.88	13.91	13.84	13.84
752	NYSE	ROG	Wed, May 17, 1995	13.81	13.88	13.69	13.84
751	NYSE	ROG	Tue, May 16, 1995	13.91	13.91	13.72	13.81
750	NYSE	ROG	Mon, May 15, 1995	13.94	13.97	13.94	13.97
749	NYSE	ROG	Fri, May 12, 1995	14.03	14.06	14.00	14.00
748	NYSE	ROG	Thu, May 11, 1995	14.13	14.13	13.97	13.97
747	NYSE	ROG	Wed, May 10, 1995	14.31	14.31	14.03	14.09
746	NYSE	ROG	Tue, May 9, 1995	14.25	14.28	14.25	14.28
745	NYSE	ROG	Mon, May 8, 1995	14.16	14.28	14.16	14.19
744	NYSE	ROG	Fri, May 5, 1995	14.06	14.19	14.06	14.16
743	NYSE	ROG	Thu, May 4, 1995	13.72	14.28	13.72	14.13
742	NYSE	ROG	Wed, May 3, 1995	13.81	13.84	13.63	13.75
741	NYSE	ROG	Tue, May 2, 1995	13.63	13.78	13.63	13.78
740	NYSE	ROG	Mon, May 1, 1995	13.38	13.78	13.38	13.66
739	NYSE	ROG	Fri, Apr 28, 1995	13.16	13.44	13.13	13.38
738	NYSE	ROG	Thu, Apr 27, 1995	13.13	13.16	13.03	13.03
737	NYSE	ROG	Wed, Apr 26, 1995	12.67	13.16	12.67	13.09
736	NYSE	ROG	Tue, Apr 25, 1995	12.50	12.69	12.50	12.63
735	NYSE	ROG	Mon, Apr 24, 1995	12.38	12.53	12.38	12.47
734	NYSE	ROG	Fri, Apr 21, 1995	13.06	13.06	12.56	12.56
733	NYSE	ROG	Thu, Apr 20, 1995	13.19	13.19	13.09	13.09
732	NYSE	ROG	Wed, Apr 19, 1995	13.25	13.31	13.16	13.16
731	NYSE	ROG	Tue, Apr 18, 1995	13.34	13.41	13.25	13.28
730	NYSE	ROG	Mon, Apr 17, 1995	13.59	13.59	13.38	13.38
729	NYSE	ROG	Thu, Apr 13, 1995	13.69	13.84	13.66	13.66
728	NYSE	ROG	Wed, Apr 12, 1995	13.19	13.72	13.19	13.69
727	NYSE	ROG	Tue, Apr 11, 1995	13.38	13.38	13.22	13.22
726	NYSE	ROG	Mon, Apr 10, 1995	13.56	13.56	13.34	13.44
725	NYSE	ROG	Fri, Apr 7, 1995	13.75	13.75	13.56	13.56
724	NYSE	ROG	Thu, Apr 6, 1995	13.38	13.69	13.38	13.63
723	NYSE	ROG	Wed, Apr 5, 1995	13.34	13.41	13.34	13.41
722	NYSE	ROG	Tue, Apr 4, 1995	13.38	13.41	13.38	13.41
721	NYSE	ROG	Mon, Apr 3, 1995	13.44	13.44	13.31	13.31
720	NYSE	ROG	Fri, Mar 31, 1995	13.16	13.44	13.13	13.44
719	NYSE	ROG	Thu, Mar 30, 1995	13.09	13.16	13.06	13.09
718	NYSE	ROG	Wed, Mar 29, 1995	12.88	13.13	12.88	13.09
717	NYSE	ROG	Tue, Mar 28, 1995	12.69	12.84	12.69	12.84
716	NYSE	ROG	Mon, Mar 27, 1995	12.72	12.72	12.63	12.63
715	NYSE	ROG	Fri, Mar 24, 1995	12.53	12.72	12.53	12.66
714	NYSE	ROG	Thu, Mar 23, 1995	12.38	12.50	12.38	12.50
713	NYSE	ROG	Wed, Mar 22, 1995	12.25	12.31	12.22	12.31
712	NYSE	ROG	Tue, Mar 21, 1995	12.31	12.53	12.28	12.38
711	NYSE	ROG	Mon, Mar 20, 1995	11.59	12.16	11.59	12.16
710	NYSE	ROG	Fri, Mar 17, 1995	11.19	11.56	11.19	11.53
709	NYSE	ROG	Thu, Mar 16, 1995	11.28	11.28	11.09	11.25
708	NYSE	ROG	Wed, Mar 15, 1995	11.38	11.44	11.31	11.34
707	NYSE	ROG	Tue, Mar 14, 1995	11.47	11.50	11.44	11.47
706	NYSE	ROG	Mon, Mar 13, 1995	11.78	11.78	11.53	11.53
705	NYSE	ROG	Fri, Mar 10, 1995	11.81	11.81	11.59	11.75
704	NYSE	ROG	Thu, Mar 9, 1995	12.13	12.13	11.88	11.88
703	NYSE	ROG	Wed, Mar 8, 1995	12.19	12.19	12.09	12.16
702	NYSE	ROG	Tue, Mar 7, 1995	12.22	12.25	12.22	12.25
701	NYSE	ROG	Mon, Mar 6, 1995	12.22	12.28	12.22	12.22
700	NYSE	ROG	Fri, Mar 3, 1995	12.22	12.22	12.22	12.22
699	NYSE	ROG	Thu, Mar 2, 1995	12.56	12.56	12.25	12.25
698	NYSE	ROG	Wed, Mar 1, 1995	12.38	12.69	12.38	12.50
697	NYSE	ROG	Tue, Feb 28, 1995	11.84	12.31	11.84	12.31
696	NYSE	ROG	Mon, Feb 27, 1995	11.63	11.78	11.63	11.78
695	NYSE	ROG	Fri, Feb 24, 1995	11.69	11.69	11.50	11.63
694	NYSE	ROG	Thu, Feb 23, 1995	11.66	11.66	11.44	11.66
693	NYSE	ROG	Wed, Feb 22, 1995	11.84	11.84	11.56	11.56
692	NYSE	ROG	Tue, Feb 21, 1995	12.03	12.03	11.91	11.97
691	NYSE	ROG	Fri, Feb 17, 1995	12.06	12.06	11.75	11.97
690	NYSE	ROG	Thu, Feb 16, 1995	12.31	12.31	11.75	12.13
689	NYSE	ROG	Wed, Feb 15, 1995	12.72	12.72	12.38	12.44
688	NYSE	ROG	Tue, Feb 14, 1995	13.00	13.00	12.72	12.78
687	NYSE	ROG	Mon, Feb 13, 1995	13.19	13.22	13.00	13.00
686	NYSE	ROG	Fri, Feb 10, 1995	13.41	13.41	13.19	13.19
685	NYSE	ROG	Thu, Feb 9, 1995	13.34	13.44	13.34	13.41
684	NYSE	ROG	Wed, Feb 8, 1995	13.69	13.69	13.25	13.38
683	NYSE	ROG	Tue, Feb 7, 1995	13.72	13.88	13.72	13.75
682	NYSE	ROG	Mon, Feb 6, 1995	13.50	13.78	13.50	13.66
681	NYSE	ROG	Fri, Feb 3, 1995	13.50	13.56	13.44	13.53
680	NYSE	ROG	Thu, Feb 2, 1995	13.44	13.47	13.41	13.47
679	NYSE	ROG	Wed, Feb 1, 1995	13.50	13.50	13.47	13.50
678	NYSE	ROG	Tue, Jan 31, 1995	13.78	13.78	13.53	13.56
677	NYSE	ROG	Mon, Jan 30, 1995	13.50	13.78	13.50	13.78
676	NYSE	ROG	Fri, Jan 27, 1995	13.09	13.38	13.09	13.34
675	NYSE	ROG	Thu, Jan 26, 1995	13.09	13.13	13.03	13.13
674	NYSE	ROG	Wed, Jan 25, 1995	13.00	13.13	13.00	13.03
673	NYSE	ROG	Tue, Jan 24, 1995	12.88	12.97	12.88	12.94
672	NYSE	ROG	Mon, Jan 23, 1995	13.00	13.00	12.88	12.91
671	NYSE	ROG	Fri, Jan 20, 1995	13.06	13.06	13.03	13.06
670	NYSE	ROG	Thu, Jan 19, 1995	13.13	13.16	13.06	13.06
669	NYSE	ROG	Wed, Jan 18, 1995	13.25	13.25	13.13	13.13
668	NYSE	ROG	Tue, Jan 17, 1995	12.81	13.50	12.81	13.19
667	NYSE	ROG	Mon, Jan 16, 1995	12.28	12.78	12.28	12.78
666	NYSE	ROG	Fri, Jan 13, 1995	12.25	12.25	12.25	12.25
665	NYSE	ROG	Thu, Jan 12, 1995	12.22	12.25	12.19	12.19
664	NYSE	ROG	Wed, Jan 11, 1995	12.22	12.22	12.19	12.22
663	NYSE	ROG	Tue, Jan 10, 1995	12.19	12.22	12.16	12.16
662	NYSE	ROG	Mon, Jan 9, 1995	12.09	12.13	12.06	12.13
661	NYSE	ROG	Fri, Jan 6, 1995	12.09	12.09	12.03	12.03
660	NYSE	ROG	Thu, Jan 5, 1995	12.22	12.22	12.06	12.06
659	NYSE	ROG	Wed, Jan 4, 1995	12.22	12.22	12.16	12.22
658	NYSE	ROG	Tue, Jan 3, 1995	12.34	12.34	12.09	12.16
657	NYSE	ROG	Fri, Dec 30, 1994	12.22	12.44	12.22	12.44
656	NYSE	ROG	Thu, Dec 29, 1994	12.25	12.34	12.25	12.28
655	NYSE	ROG	Wed, Dec 28, 1994	12.22	12.31	12.19	12.28
654	NYSE	ROG	Tue, Dec 27, 1994	12.25	12.28	12.25	12.28
653	NYSE	ROG	Fri, Dec 23, 1994	12.31	12.31	12.19	12.22
652	NYSE	ROG	Thu, Dec 22, 1994	12.25	12.31	12.25	12.28
651	NYSE	ROG	Wed, Dec 21, 1994	12.16	12.22	12.13	12.19
650	NYSE	ROG	Tue, Dec 20, 1994	12.63	12.69	12.16	12.16
649	NYSE	ROG	Mon, Dec 19, 1994	12.41	12.75	12.41	12.69
648	NYSE	ROG	Fri, Dec 16, 1994	12.31	12.44	12.28	12.34
647	NYSE	ROG	Thu, Dec 15, 1994	11.91	12.25	11.91	12.25
646	NYSE	ROG	Wed, Dec 14, 1994	11.69	11.84	11.63	11.84
645	NYSE	ROG	Tue, Dec 13, 1994	10.88	11.63	10.88	11.63
644	NYSE	ROG	Mon, Dec 12, 1994	10.75	10.84	10.75	10.84
643	NYSE	ROG	Fri, Dec 9, 1994	10.78	10.78	10.59	10.69
642	NYSE	ROG	Thu, Dec 8, 1994	10.88	10.94	10.81	10.84
641	NYSE	ROG	Wed, Dec 7, 1994	10.94	10.94	10.88	10.94
640	NYSE	ROG	Tue, Dec 6, 1994	11.06	11.16	10.94	10.94
639	NYSE	ROG	Mon, Dec 5, 1994	10.69	11.06	10.69	11.00
638	NYSE	ROG	Fri, Dec 2, 1994	10.53	10.63	10.53	10.63
637	NYSE	ROG	Thu, Dec 1, 1994	10.50	10.53	10.50	10.53
636	NYSE	ROG	Wed, Nov 30, 1994	10.50	10.53	10.47	10.50
635	NYSE	ROG	Tue, Nov 29, 1994	10.50	10.56	10.44	10.44
634	NYSE	ROG	Mon, Nov 28, 1994	10.31	10.50	10.31	10.47
633	NYSE	ROG	Fri, Nov 25, 1994	10.31	10.34	10.25	10.25
632	NYSE	ROG	Wed, Nov 23, 1994	10.50	10.50	10.28	10.28
631	NYSE	ROG	Tue, Nov 22, 1994	10.69	10.69	10.50	10.53
630	NYSE	ROG	Mon, Nov 21, 1994	10.59	10.69	10.59	10.69
629	NYSE	ROG	Fri, Nov 18, 1994	10.63	10.63	10.53	10.53
628	NYSE	ROG	Thu, Nov 17, 1994	10.44	10.72	10.34	10.56
627	NYSE	ROG	Wed, Nov 16, 1994	10.31	10.41	10.31	10.41
626	NYSE	ROG	Tue, Nov 15, 1994	10.19	10.31	10.19	10.31
625	NYSE	ROG	Mon, Nov 14, 1994	10.25	10.28	10.22	10.22
624	NYSE	ROG	Fri, Nov 11, 1994	10.34	10.34	10.22	10.22
623	NYSE	ROG	Thu, Nov 10, 1994	10.47	10.47	10.38	10.38
622	NYSE	ROG	Wed, Nov 9, 1994	10.69	10.69	10.50	10.50
621	NYSE	ROG	Tue, Nov 8, 1994	10.63	10.66	10.59	10.66
620	NYSE	ROG	Mon, Nov 7, 1994	10.66	10.66	10.59	10.59
619	NYSE	ROG	Fri, Nov 4, 1994	10.50	10.69	10.50	10.59
618	NYSE	ROG	Thu, Nov 3, 1994	10.47	10.69	10.31	10.56
617	NYSE	ROG	Wed, Nov 2, 1994	10.09	10.53	10.09	10.44
616	NYSE	ROG	Tue, Nov 1, 1994	10.47	10.47	10.00	10.00
615	NYSE	ROG	Mon, Oct 31, 1994	10.13	10.94	10.06	10.44
614	NYSE	ROG	Fri, Oct 28, 1994	8.88	9.88	8.88	9.88
613	NYSE	ROG	Thu, Oct 27, 1994	8.78	8.84	8.78	8.84
612	NYSE	ROG	Wed, Oct 26, 1994	8.81	8.84	8.78	8.81
611	NYSE	ROG	Tue, Oct 25, 1994	8.75	8.81	8.75	8.81
610	NYSE	ROG	Mon, Oct 24, 1994	8.72	8.72	8.72	8.72
609	NYSE	ROG	Fri, Oct 21, 1994	8.66	8.75	8.66	8.75
608	NYSE	ROG	Thu, Oct 20, 1994	8.84	8.84	8.69	8.69
607	NYSE	ROG	Wed, Oct 19, 1994	8.84	8.88	8.84	8.84
606	NYSE	ROG	Tue, Oct 18, 1994	8.75	8.84	8.75	8.83
605	NYSE	ROG	Mon, Oct 17, 1994	8.88	8.88	8.81	8.81
604	NYSE	ROG	Fri, Oct 14, 1994	8.84	8.84	8.84	8.84
603	NYSE	ROG	Thu, Oct 13, 1994	8.69	8.88	8.69	8.81
602	NYSE	ROG	Wed, Oct 12, 1994	8.47	8.66	8.47	8.66
601	NYSE	ROG	Tue, Oct 11, 1994	8.44	8.44	8.41	8.41
600	NYSE	ROG	Mon, Oct 10, 1994	8.31	8.44	8.31	8.44
599	NYSE	ROG	Fri, Oct 7, 1994	8.31	8.31	8.25	8.28
598	NYSE	ROG	Thu, Oct 6, 1994	8.31	8.38	8.28	8.38
597	NYSE	ROG	Wed, Oct 5, 1994	8.53	8.53	8.38	8.38
596	NYSE	ROG	Tue, Oct 4, 1994	8.63	8.63	8.56	8.56
595	NYSE	ROG	Mon, Oct 3, 1994	8.56	8.63	8.56	8.59
594	NYSE	ROG	Fri, Sep 30, 1994	8.47	8.50	8.47	8.50
593	NYSE	ROG	Thu, Sep 29, 1994	8.59	8.59	8.47	8.47
592	NYSE	ROG	Wed, Sep 28, 1994	8.63	8.63	8.59	8.63
591	NYSE	ROG	Tue, Sep 27, 1994	8.63	8.66	8.63	8.66
590	NYSE	ROG	Mon, Sep 26, 1994	8.56	8.59	8.56	8.59
589	NYSE	ROG	Fri, Sep 23, 1994	8.59	8.66	8.59	8.59
588	NYSE	ROG	Thu, Sep 22, 1994	8.63	8.63	8.63	8.63
587	NYSE	ROG	Wed, Sep 21, 1994	8.66	8.66	8.59	8.59
586	NYSE	ROG	Tue, Sep 20, 1994	8.63	8.63	8.59	8.59
585	NYSE	ROG	Mon, Sep 19, 1994	8.59	8.59	8.59	8.59
584	NYSE	ROG	Fri, Sep 16, 1994	8.66	8.66	8.66	8.66
583	NYSE	ROG	Thu, Sep 15, 1994	8.66	8.66	8.63	8.66
582	NYSE	ROG	Wed, Sep 14, 1994	8.50	8.66	8.50	8.66
581	NYSE	ROG	Tue, Sep 13, 1994	8.44	8.47	8.44	8.47
580	NYSE	ROG	Mon, Sep 12, 1994	8.38	8.41	8.38	8.41
579	NYSE	ROG	Fri, Sep 9, 1994	8.41	8.41	8.38	8.38
578	NYSE	ROG	Thu, Sep 8, 1994	8.38	8.44	8.38	8.38
577	NYSE	ROG	Wed, Sep 7, 1994	8.34	8.38	8.34	8.38
576	NYSE	ROG	Tue, Sep 6, 1994	8.50	8.50	8.31	8.34
575	NYSE	ROG	Fri, Sep 2, 1994	8.50	8.53	8.50	8.53
574	NYSE	ROG	Thu, Sep 1, 1994	8.53	8.53	8.50	8.50
573	NYSE	ROG	Wed, Aug 31, 1994	8.47	8.56	8.47	8.56
572	NYSE	ROG	Tue, Aug 30, 1994	8.28	8.53	8.25	8.50
571	NYSE	ROG	Mon, Aug 29, 1994	8.28	8.31	8.25	8.31
570	NYSE	ROG	Fri, Aug 26, 1994	8.19	8.22	8.19	8.22
569	NYSE	ROG	Thu, Aug 25, 1994	8.22	8.22	8.19	8.22
568	NYSE	ROG	Wed, Aug 24, 1994	8.25	8.25	8.19	8.22
567	NYSE	ROG	Tue, Aug 23, 1994	7.91	8.19	7.88	8.19
566	NYSE	ROG	Mon, Aug 22, 1994	7.91	7.94	7.91	7.94
565	NYSE	ROG	Fri, Aug 19, 1994	7.94	7.94	7.94	7.94
564	NYSE	ROG	Thu, Aug 18, 1994	7.94	7.94	7.88	7.88
563	NYSE	ROG	Wed, Aug 17, 1994	7.88	7.94	7.88	7.94
562	NYSE	ROG	Tue, Aug 16, 1994	7.84	7.91	7.84	7.91
561	NYSE	ROG	Mon, Aug 15, 1994	7.91	7.91	7.81	7.88
560	NYSE	ROG	Fri, Aug 12, 1994	7.88	7.91	7.88	7.91
559	NYSE	ROG	Thu, Aug 11, 1994	7.97	7.97	7.91	7.91
558	NYSE	ROG	Wed, Aug 10, 1994	8.00	8.00	7.91	7.91
557	NYSE	ROG	Tue, Aug 9, 1994	7.91	7.97	7.91	7.97
556	NYSE	ROG	Mon, Aug 8, 1994	7.91	7.97	7.91	7.91
555	NYSE	ROG	Fri, Aug 5, 1994	8.03	8.03	7.94	7.94
554	NYSE	ROG	Thu, Aug 4, 1994	8.19	8.19	8.09	8.09
553	NYSE	ROG	Wed, Aug 3, 1994	8.31	8.31	8.22	8.22
552	NYSE	ROG	Tue, Aug 2, 1994	8.34	8.34	8.34	8.34
551	NYSE	ROG	Mon, Aug 1, 1994	8.41	8.50	8.38	8.38
550	NYSE	ROG	Fri, Jul 29, 1994	8.41	8.41	8.34	8.41
549	NYSE	ROG	Thu, Jul 28, 1994	8.25	8.44	8.25	8.44
548	NYSE	ROG	Wed, Jul 27, 1994	8.31	8.31	8.31	8.31
547	NYSE	ROG	Tue, Jul 26, 1994	8.34	8.38	8.31	8.38
546	NYSE	ROG	Mon, Jul 25, 1994	8.31	8.38	8.31	8.34
545	NYSE	ROG	Fri, Jul 22, 1994	8.38	8.38	8.31	8.31
544	NYSE	ROG	Thu, Jul 21, 1994	8.44	8.44	8.44	8.44
543	NYSE	ROG	Wed, Jul 20, 1994	8.50	8.50	8.47	8.50
542	NYSE	ROG	Tue, Jul 19, 1994	8.50	8.56	8.50	8.56
541	NYSE	ROG	Mon, Jul 18, 1994	8.56	8.56	8.25	8.53
540	NYSE	ROG	Fri, Jul 15, 1994	8.53	8.56	8.50	8.56
539	NYSE	ROG	Thu, Jul 14, 1994	8.38	8.53	8.34	8.50
538	NYSE	ROG	Wed, Jul 13, 1994	8.31	8.41	8.31	8.41
537	NYSE	ROG	Tue, Jul 12, 1994	8.34	8.41	8.34	8.38
536	NYSE	ROG	Mon, Jul 11, 1994	8.28	8.41	8.19	8.41
535	NYSE	ROG	Fri, Jul 8, 1994	8.13	8.34	8.13	8.34
534	NYSE	ROG	Thu, Jul 7, 1994	8.13	8.19	8.13	8.19
533	NYSE	ROG	Wed, Jul 6, 1994	8.13	8.19	8.13	8.19
532	NYSE	ROG	Tue, Jul 5, 1994	8.22	8.22	8.22	8.22
531	NYSE	ROG	Fri, Jul 1, 1994	8.22	8.28	8.22	8.28
530	NYSE	ROG	Thu, Jun 30, 1994	8.28	8.28	8.22	8.28
529	NYSE	ROG	Wed, Jun 29, 1994	8.25	8.28	8.22	8.28
528	NYSE	ROG	Tue, Jun 28, 1994	8.31	8.31	8.22	8.25
527	NYSE	ROG	Mon, Jun 27, 1994	8.41	8.41	8.31	8.31
526	NYSE	ROG	Fri, Jun 24, 1994	8.50	8.53	8.47	8.47
525	NYSE	ROG	Thu, Jun 23, 1994	8.50	8.56	8.50	8.56
524	NYSE	ROG	Wed, Jun 22, 1994	8.47	8.47	8.38	8.44
523	NYSE	ROG	Tue, Jun 21, 1994	8.41	8.47	8.41	8.44
522	NYSE	ROG	Mon, Jun 20, 1994	8.41	8.47	8.38	8.44
521	NYSE	ROG	Fri, Jun 17, 1994	8.34	8.44	8.34	8.44
520	NYSE	ROG	Thu, Jun 16, 1994	8.34	8.41	8.28	8.41
519	NYSE	ROG	Wed, Jun 15, 1994	8.28	8.34	8.28	8.34
518	NYSE	ROG	Tue, Jun 14, 1994	8.28	8.41	8.28	8.31
517	NYSE	ROG	Mon, Jun 13, 1994	8.19	8.22	8.13	8.22
516	NYSE	ROG	Fri, Jun 10, 1994	8.13	8.19	8.13	8.16
515	NYSE	ROG	Thu, Jun 9, 1994	8.19	8.19	8.19	8.19
514	NYSE	ROG	Wed, Jun 8, 1994	8.09	8.16	8.09	8.16
513	NYSE	ROG	Tue, Jun 7, 1994	7.81	8.13	7.81	8.13
512	NYSE	ROG	Mon, Jun 6, 1994	7.94	7.94	7.81	7.81
511	NYSE	ROG	Fri, Jun 3, 1994	7.94	8.03	7.94	7.97
510	NYSE	ROG	Thu, Jun 2, 1994	7.88	7.94	7.88	7.88
509	NYSE	ROG	Wed, Jun 1, 1994	7.75	7.91	7.75	7.91
508	NYSE	ROG	Tue, May 31, 1994	7.72	7.72	7.72	7.72
507	NYSE	ROG	Fri, May 27, 1994	7.72	7.72	7.66	7.66
506	NYSE	ROG	Thu, May 26, 1994	7.59	7.72	7.59	7.72
505	NYSE	ROG	Wed, May 25, 1994	7.63	7.63	7.56	7.56
504	NYSE	ROG	Tue, May 24, 1994	7.66	7.75	7.66	7.66
503	NYSE	ROG	Mon, May 23, 1994	7.72	7.72	7.59	7.59
502	NYSE	ROG	Fri, May 20, 1994	7.81	7.88	7.69	7.69
501	NYSE	ROG	Thu, May 19, 1994	7.81	7.84	7.78	7.84
500	NYSE	ROG	Wed, May 18, 1994	7.78	7.88	7.78	7.84
499	NYSE	ROG	Tue, May 17, 1994	7.84	7.84	7.78	7.84
498	NYSE	ROG	Mon, May 16, 1994	7.84	7.84	7.81	7.84
497	NYSE	ROG	Fri, May 13, 1994	8.00	8.00	7.94	7.97
496	NYSE	ROG	Thu, May 12, 1994	8.06	8.13	8.06	8.06
495	NYSE	ROG	Wed, May 11, 1994	7.81	8.06	7.81	8.00
494	NYSE	ROG	Tue, May 10, 1994	7.84	7.88	7.75	7.84
493	NYSE	ROG	Mon, May 9, 1994	7.84	7.84	7.84	7.84
492	NYSE	ROG	Fri, May 6, 1994	7.97	7.97	7.84	7.88
491	NYSE	ROG	Thu, May 5, 1994	8.19	8.22	8.03	8.03
490	NYSE	ROG	Wed, May 4, 1994	8.25	8.25	8.13	8.13
489	NYSE	ROG	Tue, May 3, 1994	8.38	8.38	8.13	8.16
488	NYSE	ROG	Mon, May 2, 1994	8.25	8.34	8.22	8.34
487	NYSE	ROG	Fri, Apr 29, 1994	8.25	8.25	8.16	8.22
486	NYSE	ROG	Thu, Apr 28, 1994	8.06	8.44	8.06	8.28
485	NYSE	ROG	Tue, Apr 26, 1994	8.09	8.09	8.03	8.06
484	NYSE	ROG	Mon, Apr 25, 1994	8.00	8.09	7.94	8.00
483	NYSE	ROG	Fri, Apr 22, 1994	7.66	7.78	7.63	7.75
482	NYSE	ROG	Thu, Apr 21, 1994	7.38	7.53	7.38	7.53
481	NYSE	ROG	Wed, Apr 20, 1994	7.22	7.28	7.22	7.25
480	NYSE	ROG	Tue, Apr 19, 1994	7.25	7.25	7.22	7.22
479	NYSE	ROG	Mon, Apr 18, 1994	7.34	7.34	7.19	7.25
478	NYSE	ROG	Fri, Apr 15, 1994	7.31	7.31	7.28	7.31
477	NYSE	ROG	Thu, Apr 14, 1994	7.25	7.50	7.22	7.34
476	NYSE	ROG	Wed, Apr 13, 1994	7.09	7.28	7.06	7.19
475	NYSE	ROG	Tue, Apr 12, 1994	7.06	7.09	7.06	7.06
474	NYSE	ROG	Mon, Apr 11, 1994	6.72	7.00	6.72	7.00
473	NYSE	ROG	Fri, Apr 8, 1994	6.75	6.78	6.72	6.75
472	NYSE	ROG	Thu, Apr 7, 1994	6.75	6.75	6.75	6.75
471	NYSE	ROG	Wed, Apr 6, 1994	6.75	6.75	6.69	6.69
470	NYSE	ROG	Tue, Apr 5, 1994	6.50	6.72	6.50	6.72
469	NYSE	ROG	Mon, Apr 4, 1994	6.41	6.50	6.41	6.47
468	NYSE	ROG	Thu, Mar 31, 1994	6.69	6.69	6.44	6.44
467	NYSE	ROG	Wed, Mar 30, 1994	6.72	6.72	6.66	6.66
466	NYSE	ROG	Tue, Mar 29, 1994	6.81	6.81	6.72	6.75
465	NYSE	ROG	Mon, Mar 28, 1994	6.84	6.84	6.72	6.75
464	NYSE	ROG	Fri, Mar 25, 1994	6.59	6.84	6.59	6.78
463	NYSE	ROG	Thu, Mar 24, 1994	6.66	6.66	6.53	6.53
462	NYSE	ROG	Wed, Mar 23, 1994	6.44	6.63	6.44	6.63
461	NYSE	ROG	Tue, Mar 22, 1994	6.50	6.50	6.44	6.50
460	NYSE	ROG	Mon, Mar 21, 1994	6.44	6.50	6.44	6.50
459	NYSE	ROG	Fri, Mar 18, 1994	6.38	6.47	6.38	6.47
458	NYSE	ROG	Thu, Mar 17, 1994	6.38	6.44	6.38	6.44
457	NYSE	ROG	Wed, Mar 16, 1994	6.31	6.38	6.31	6.38
456	NYSE	ROG	Tue, Mar 15, 1994	6.34	6.34	6.28	6.31
455	NYSE	ROG	Mon, Mar 14, 1994	6.41	6.41	6.31	6.34
454	NYSE	ROG	Fri, Mar 11, 1994	6.44	6.44	6.44	6.44
453	NYSE	ROG	Thu, Mar 10, 1994	6.41	6.47	6.41	6.47
452	NYSE	ROG	Wed, Mar 9, 1994	6.44	6.47	6.38	6.47
451	NYSE	ROG	Tue, Mar 8, 1994	6.41	6.47	6.41	6.47
450	NYSE	ROG	Mon, Mar 7, 1994	6.53	6.53	6.47	6.47
449	NYSE	ROG	Fri, Mar 4, 1994	6.34	6.50	6.34	6.50
448	NYSE	ROG	Thu, Mar 3, 1994	6.38	6.41	6.34	6.38
447	NYSE	ROG	Wed, Mar 2, 1994	6.47	6.47	6.13	6.28
446	NYSE	ROG	Tue, Mar 1, 1994	6.75	6.75	6.50	6.53
445	NYSE	ROG	Mon, Feb 28, 1994	6.78	6.84	6.75	6.81
444	NYSE	ROG	Fri, Feb 25, 1994	6.78	6.91	6.69	6.91
443	NYSE	ROG	Thu, Feb 24, 1994	6.97	6.97	6.81	6.81
442	NYSE	ROG	Wed, Feb 23, 1994	6.94	6.97	6.91	6.97
441	NYSE	ROG	Tue, Feb 22, 1994	6.91	6.91	6.91	6.91
440	NYSE	ROG	Fri, Feb 18, 1994	6.97	6.97	6.91	6.91
439	NYSE	ROG	Thu, Feb 17, 1994	7.00	7.00	7.00	7.00
438	NYSE	ROG	Wed, Feb 16, 1994	6.94	6.97	6.91	6.97
437	NYSE	ROG	Tue, Feb 15, 1994	6.84	6.94	6.84	6.91
436	NYSE	ROG	Mon, Feb 14, 1994	6.91	6.94	6.81	6.84
435	NYSE	ROG	Fri, Feb 11, 1994	6.94	7.00	6.75	6.81
434	NYSE	ROG	Thu, Feb 10, 1994	7.13	7.19	6.97	7.03
433	NYSE	ROG	Wed, Feb 9, 1994	7.13	7.25	7.13	7.16
432	NYSE	ROG	Tue, Feb 8, 1994	7.00	7.13	7.00	7.13
431	NYSE	ROG	Mon, Feb 7, 1994	6.88	6.97	6.81	6.97
430	NYSE	ROG	Fri, Feb 4, 1994	7.19	7.19	7.03	7.03
429	NYSE	ROG	Thu, Feb 3, 1994	7.16	7.25	7.09	7.25
428	NYSE	ROG	Wed, Feb 2, 1994	7.19	7.19	7.09	7.13
427	NYSE	ROG	Tue, Feb 1, 1994	7.44	7.47	7.22	7.22
426	NYSE	ROG	Mon, Jan 31, 1994	6.91	7.38	6.88	7.38
425	NYSE	ROG	Fri, Jan 28, 1994	6.72	6.88	6.72	6.88
424	NYSE	ROG	Thu, Jan 27, 1994	6.72	6.78	6.72	6.75
423	NYSE	ROG	Wed, Jan 26, 1994	6.66	6.78	6.66	6.72
422	NYSE	ROG	Tue, Jan 25, 1994	6.81	6.81	6.72	6.72
421	NYSE	ROG	Mon, Jan 24, 1994	6.75	6.81	6.72	6.75
420	NYSE	ROG	Fri, Jan 21, 1994	6.75	6.78	6.75	6.75
419	NYSE	ROG	Thu, Jan 20, 1994	6.75	6.81	6.75	6.78
418	NYSE	ROG	Wed, Jan 19, 1994	6.91	6.91	6.69	6.69
417	NYSE	ROG	Tue, Jan 18, 1994	6.88	7.00	6.84	6.91
416	NYSE	ROG	Mon, Jan 17, 1994	6.81	6.88	6.78	6.84
415	NYSE	ROG	Fri, Jan 14, 1994	6.81	6.88	6.81	6.88
414	NYSE	ROG	Thu, Jan 13, 1994	6.88	6.88	6.78	6.81
413	NYSE	ROG	Wed, Jan 12, 1994	6.69	6.84	6.69	6.81
412	NYSE	ROG	Tue, Jan 11, 1994	6.53	6.75	6.53	6.75
411	NYSE	ROG	Mon, Jan 10, 1994	6.53	6.56	6.53	6.53
410	NYSE	ROG	Fri, Jan 7, 1994	6.53	6.56	6.47	6.53
409	NYSE	ROG	Thu, Jan 6, 1994	6.44	6.53	6.44	6.53
408	NYSE	ROG	Wed, Jan 5, 1994	6.50	6.53	6.44	6.47
407	NYSE	ROG	Tue, Jan 4, 1994	6.59	6.59	6.50	6.56
406	NYSE	ROG	Mon, Jan 3, 1994	6.56	6.56	6.50	6.56
405	NYSE	ROG	Fri, Dec 31, 1993	6.53	6.56	6.53	6.53
404	NYSE	ROG	Thu, Dec 30, 1993	6.63	6.69	6.47	6.47
403	NYSE	ROG	Wed, Dec 29, 1993	6.69	6.75	6.66	6.66
402	NYSE	ROG	Tue, Dec 28, 1993	6.72	6.75	6.72	6.75
401	NYSE	ROG	Mon, Dec 27, 1993	6.78	6.78	6.75	6.78
400	NYSE	ROG	Thu, Dec 23, 1993	6.88	6.88	6.81	6.81
399	NYSE	ROG	Wed, Dec 22, 1993	6.88	6.91	6.88	6.88
398	NYSE	ROG	Tue, Dec 21, 1993	6.84	6.88	6.84	6.84
397	NYSE	ROG	Mon, Dec 20, 1993	6.66	6.91	6.66	6.81
396	NYSE	ROG	Fri, Dec 17, 1993	6.63	6.63	6.56	6.63
395	NYSE	ROG	Thu, Dec 16, 1993	6.75	6.75	6.56	6.63
394	NYSE	ROG	Tue, Dec 14, 1993	6.94	6.94	6.81	6.81
393	NYSE	ROG	Mon, Dec 13, 1993	6.84	6.94	6.81	6.94
392	NYSE	ROG	Fri, Dec 10, 1993	6.94	6.94	6.88	6.88
391	NYSE	ROG	Thu, Dec 9, 1993	6.78	6.91	6.78	6.91
390	NYSE	ROG	Wed, Dec 8, 1993	6.84	6.84	6.78	6.81
389	NYSE	ROG	Tue, Dec 7, 1993	6.84	6.84	6.81	6.81
388	NYSE	ROG	Mon, Dec 6, 1993	6.81	6.81	6.81	6.81
387	NYSE	ROG	Fri, Dec 3, 1993	6.75	6.75	6.75	6.75
386	NYSE	ROG	Thu, Dec 2, 1993	6.84	6.84	6.78	6.78
385	NYSE	ROG	Wed, Dec 1, 1993	6.75	6.84	6.75	6.84
384	NYSE	ROG	Tue, Nov 30, 1993	6.75	6.78	6.72	6.78
383	NYSE	ROG	Mon, Nov 29, 1993	6.66	6.78	6.66	6.69
382	NYSE	ROG	Fri, Nov 26, 1993	6.63	6.63	6.63	6.63
381	NYSE	ROG	Wed, Nov 24, 1993	6.56	6.56	6.56	6.56
380	NYSE	ROG	Tue, Nov 23, 1993	6.56	6.63	6.56	6.63
379	NYSE	ROG	Mon, Nov 22, 1993	6.56	6.63	6.56	6.63
378	NYSE	ROG	Fri, Nov 19, 1993	6.56	6.63	6.56	6.59
377	NYSE	ROG	Thu, Nov 18, 1993	6.56	6.59	6.53	6.53
376	NYSE	ROG	Wed, Nov 17, 1993	6.59	6.59	6.50	6.56
375	NYSE	ROG	Tue, Nov 16, 1993	6.63	6.63	6.56	6.63
374	NYSE	ROG	Mon, Nov 15, 1993	6.56	6.66	6.53	6.63
373	NYSE	ROG	Fri, Nov 12, 1993	6.56	6.56	6.56	6.56
372	NYSE	ROG	Thu, Nov 11, 1993	6.50	6.53	6.47	6.50
371	NYSE	ROG	Wed, Nov 10, 1993	6.50	6.50	6.50	6.50
370	NYSE	ROG	Tue, Nov 9, 1993	6.38	6.47	6.31	6.47
369	NYSE	ROG	Mon, Nov 8, 1993	6.38	6.38	6.31	6.31
368	NYSE	ROG	Fri, Nov 5, 1993	6.38	6.38	6.34	6.38
367	NYSE	ROG	Thu, Nov 4, 1993	6.44	6.50	6.41	6.41
366	NYSE	ROG	Wed, Nov 3, 1993	6.56	6.56	6.47	6.47
365	NYSE	ROG	Tue, Nov 2, 1993	6.66	6.66	6.53	6.56
364	NYSE	ROG	Mon, Nov 1, 1993	6.59	6.59	6.44	6.59
363	NYSE	ROG	Fri, Oct 29, 1993	6.44	6.66	6.44	6.63
362	NYSE	ROG	Thu, Oct 28, 1993	6.56	6.63	6.47	6.47
361	NYSE	ROG	Wed, Oct 27, 1993	6.38	6.53	6.38	6.53
360	NYSE	ROG	Tue, Oct 26, 1993	6.34	6.47	6.34	6.38
359	NYSE	ROG	Mon, Oct 25, 1993	6.25	6.31	6.19	6.31
358	NYSE	ROG	Fri, Oct 22, 1993	6.28	6.34	6.19	6.19
357	NYSE	ROG	Thu, Oct 21, 1993	6.56	6.56	6.28	6.34
356	NYSE	ROG	Wed, Oct 20, 1993	6.69	6.69	6.50	6.53
355	NYSE	ROG	Tue, Oct 19, 1993	6.94	6.94	6.66	6.66
354	NYSE	ROG	Mon, Oct 18, 1993	6.94	7.25	6.94	6.97
353	NYSE	ROG	Fri, Oct 15, 1993	6.91	6.91	6.81	6.91
352	NYSE	ROG	Thu, Oct 14, 1993	6.91	6.94	6.91	6.91
351	NYSE	ROG	Wed, Oct 13, 1993	6.91	6.97	6.88	6.97
350	NYSE	ROG	Tue, Oct 12, 1993	7.00	7.03	6.97	6.97
349	NYSE	ROG	Mon, Oct 11, 1993	6.91	7.00	6.91	6.97
348	NYSE	ROG	Fri, Oct 8, 1993	6.94	7.03	6.84	6.84
347	NYSE	ROG	Thu, Oct 7, 1993	6.72	6.91	6.72	6.91
346	NYSE	ROG	Wed, Oct 6, 1993	6.59	6.69	6.59	6.69
345	NYSE	ROG	Tue, Oct 5, 1993	6.47	6.59	6.47	6.59
344	NYSE	ROG	Mon, Oct 4, 1993	6.31	6.44	6.31	6.44
343	NYSE	ROG	Fri, Oct 1, 1993	6.50	6.50	6.28	6.31
342	NYSE	ROG	Thu, Sep 30, 1993	6.41	6.47	6.34	6.47
341	NYSE	ROG	Wed, Sep 29, 1993	6.25	6.38	6.25	6.31
340	NYSE	ROG	Tue, Sep 28, 1993	6.31	6.34	6.19	6.28
339	NYSE	ROG	Mon, Sep 27, 1993	6.09	6.38	6.09	6.38
338	NYSE	ROG	Fri, Sep 24, 1993	6.00	6.00	6.00	6.00
337	NYSE	ROG	Thu, Sep 23, 1993	6.03	6.03	5.97	6.00
336	NYSE	ROG	Wed, Sep 22, 1993	5.97	6.03	5.91	6.03
335	NYSE	ROG	Tue, Sep 21, 1993	6.09	6.09	5.91	5.94
334	NYSE	ROG	Mon, Sep 20, 1993	5.97	6.09	5.97	6.03
333	NYSE	ROG	Fri, Sep 17, 1993	6.03	6.03	6.00	6.03
332	NYSE	ROG	Thu, Sep 16, 1993	6.06	6.06	6.00	6.00
331	NYSE	ROG	Wed, Sep 15, 1993	6.22	6.22	6.00	6.06
330	NYSE	ROG	Tue, Sep 14, 1993	6.22	6.22	6.16	6.19
329	NYSE	ROG	Mon, Sep 13, 1993	6.09	6.25	6.09	6.22
328	NYSE	ROG	Fri, Sep 10, 1993	6.16	6.19	6.09	6.13
327	NYSE	ROG	Thu, Sep 9, 1993	6.19	6.22	6.16	6.19
326	NYSE	ROG	Wed, Sep 8, 1993	6.16	6.19	6.16	6.16
325	NYSE	ROG	Tue, Sep 7, 1993	6.38	6.38	6.16	6.16
324	NYSE	ROG	Fri, Sep 3, 1993	6.22	6.44	6.22	6.31
323	NYSE	ROG	Thu, Sep 2, 1993	6.13	6.19	6.09	6.19
322	NYSE	ROG	Wed, Sep 1, 1993	6.25	6.25	6.13	6.19
321	NYSE	ROG	Tue, Aug 31, 1993	6.38	6.41	6.25	6.28
320	NYSE	ROG	Mon, Aug 30, 1993	6.41	6.41	6.31	6.31
319	NYSE	ROG	Fri, Aug 27, 1993	6.34	6.41	6.34	6.41
318	NYSE	ROG	Wed, Aug 25, 1993	6.44	6.44	6.31	6.41
317	NYSE	ROG	Tue, Aug 24, 1993	6.53	6.56	6.34	6.38
316	NYSE	ROG	Mon, Aug 23, 1993	6.31	6.50	6.31	6.50
315	NYSE	ROG	Fri, Aug 20, 1993	6.38	6.38	6.25	6.25
314	NYSE	ROG	Thu, Aug 19, 1993	6.53	6.53	6.38	6.44
313	NYSE	ROG	Wed, Aug 18, 1993	6.72	6.75	6.50	6.59
312	NYSE	ROG	Tue, Aug 17, 1993	6.53	6.69	6.50	6.66
311	NYSE	ROG	Mon, Aug 16, 1993	6.56	6.59	6.41	6.47
310	NYSE	ROG	Fri, Aug 13, 1993	6.38	6.56	6.38	6.56
309	NYSE	ROG	Thu, Aug 12, 1993	5.81	6.53	5.81	6.44
308	NYSE	ROG	Wed, Aug 11, 1993	5.78	5.81	5.78	5.81
307	NYSE	ROG	Tue, Aug 10, 1993	5.84	5.84	5.81	5.84
306	NYSE	ROG	Mon, Aug 9, 1993	5.84	5.88	5.72	5.84
305	NYSE	ROG	Fri, Aug 6, 1993	5.72	5.78	5.69	5.75
304	NYSE	ROG	Thu, Aug 5, 1993	5.75	5.81	5.69	5.75
303	NYSE	ROG	Wed, Aug 4, 1993	5.75	5.78	5.72	5.78
302	NYSE	ROG	Tue, Aug 3, 1993	5.72	5.78	5.72	5.72
301	NYSE	ROG	Mon, Aug 2, 1993	5.78	5.88	5.66	5.66
300	NYSE	ROG	Fri, Jul 30, 1993	5.56	5.72	5.56	5.72
299	NYSE	ROG	Thu, Jul 29, 1993	5.44	5.50	5.44	5.50
298	NYSE	ROG	Wed, Jul 28, 1993	5.44	5.50	5.44	5.50
297	NYSE	ROG	Tue, Jul 27, 1993	5.41	5.50	5.34	5.41
296	NYSE	ROG	Mon, Jul 26, 1993	5.31	5.38	5.25	5.38
295	NYSE	ROG	Fri, Jul 23, 1993	5.38	5.38	5.31	5.31
294	NYSE	ROG	Thu, Jul 22, 1993	5.63	5.63	5.41	5.44
293	NYSE	ROG	Wed, Jul 21, 1993	5.78	5.84	5.53	5.56
292	NYSE	ROG	Tue, Jul 20, 1993	5.44	6.00	5.44	5.84
291	NYSE	ROG	Mon, Jul 19, 1993	5.44	5.50	5.38	5.38
290	NYSE	ROG	Fri, Jul 16, 1993	5.56	5.59	5.41	5.41
289	NYSE	ROG	Thu, Jul 15, 1993	5.41	5.56	5.34	5.53
288	NYSE	ROG	Wed, Jul 14, 1993	5.56	5.56	5.38	5.44
287	NYSE	ROG	Tue, Jul 13, 1993	5.47	5.59	5.47	5.50
286	NYSE	ROG	Mon, Jul 12, 1993	5.31	5.44	5.25	5.41
285	NYSE	ROG	Fri, Jul 9, 1993	4.84	5.34	4.84	5.22
284	NYSE	ROG	Thu, Jul 8, 1993	4.81	4.91	4.78	4.91
283	NYSE	ROG	Wed, Jul 7, 1993	5.16	5.25	4.94	4.94
282	NYSE	ROG	Tue, Jul 6, 1993	5.00	5.31	5.00	5.25
281	NYSE	ROG	Fri, Jul 2, 1993	5.13	5.13	5.00	5.13
280	NYSE	ROG	Thu, Jul 1, 1993	5.22	5.25	5.13	5.13
279	NYSE	ROG	Wed, Jun 30, 1993	5.56	5.56	5.19	5.19
278	NYSE	ROG	Tue, Jun 29, 1993	5.56	5.63	5.56	5.56
277	NYSE	ROG	Mon, Jun 28, 1993	5.69	5.75	5.56	5.56
276	NYSE	ROG	Fri, Jun 25, 1993	5.44	5.66	5.44	5.66
275	NYSE	ROG	Thu, Jun 24, 1993	5.38	5.44	5.38	5.44
274	NYSE	ROG	Wed, Jun 23, 1993	5.41	5.44	5.34	5.38
273	NYSE	ROG	Tue, Jun 22, 1993	5.78	5.78	5.47	5.47
272	NYSE	ROG	Mon, Jun 21, 1993	5.69	5.84	5.63	5.84
271	NYSE	ROG	Fri, Jun 18, 1993	5.44	5.75	5.44	5.66
270	NYSE	ROG	Thu, Jun 17, 1993	4.84	5.50	4.84	5.50
269	NYSE	ROG	Wed, Jun 16, 1993	4.50	4.66	4.50	4.66
268	NYSE	ROG	Tue, Jun 15, 1993	4.41	4.47	4.41	4.47
267	NYSE	ROG	Mon, Jun 14, 1993	4.38	4.41	4.38	4.41
266	NYSE	ROG	Fri, Jun 11, 1993	4.38	4.41	4.31	4.31
265	NYSE	ROG	Thu, Jun 10, 1993	4.38	4.38	4.34	4.38
264	NYSE	ROG	Wed, Jun 9, 1993	4.44	4.50	4.41	4.44
263	NYSE	ROG	Tue, Jun 8, 1993	4.22	4.53	4.22	4.41
262	NYSE	ROG	Mon, Jun 7, 1993	4.22	4.22	4.22	4.22
261	NYSE	ROG	Fri, Jun 4, 1993	4.19	4.22	4.19	4.19
260	NYSE	ROG	Thu, Jun 3, 1993	4.19	4.19	4.19	4.19
259	NYSE	ROG	Wed, Jun 2, 1993	4.16	4.19	4.16	4.19
258	NYSE	ROG	Tue, Jun 1, 1993	4.09	4.13	4.09	4.13
257	NYSE	ROG	Fri, May 28, 1993	4.13	4.13	4.09	4.09
256	NYSE	ROG	Thu, May 27, 1993	4.13	4.16	4.13	4.13
255	NYSE	ROG	Wed, May 26, 1993	4.19	4.19	4.19	4.19
254	NYSE	ROG	Tue, May 25, 1993	4.22	4.22	4.16	4.16
253	NYSE	ROG	Mon, May 24, 1993	4.22	4.22	4.22	4.22
252	NYSE	ROG	Fri, May 21, 1993	4.19	4.25	4.19	4.25
251	NYSE	ROG	Wed, May 19, 1993	4.25	4.25	4.25	4.25
250	NYSE	ROG	Tue, May 18, 1993	4.19	4.19	4.19	4.19
249	NYSE	ROG	Fri, May 14, 1993	4.25	4.25	4.25	4.25
248	NYSE	ROG	Thu, May 13, 1993	4.28	4.31	4.28	4.31
247	NYSE	ROG	Wed, May 12, 1993	4.34	4.34	4.34	4.34
246	NYSE	ROG	Tue, May 11, 1993	4.38	4.41	4.38	4.38
245	NYSE	ROG	Mon, May 10, 1993	4.41	4.41	4.41	4.41
244	NYSE	ROG	Fri, May 7, 1993	4.44	4.47	4.44	4.47
243	NYSE	ROG	Thu, May 6, 1993	4.44	4.50	4.44	4.50
242	NYSE	ROG	Wed, May 5, 1993	4.34	4.41	4.34	4.41
241	NYSE	ROG	Tue, May 4, 1993	4.38	4.41	4.38	4.41
240	NYSE	ROG	Mon, May 3, 1993	4.31	4.47	4.28	4.41
239	NYSE	ROG	Fri, Apr 30, 1993	4.28	4.34	4.28	4.34
238	NYSE	ROG	Thu, Apr 29, 1993	4.22	4.22	4.13	4.22
237	NYSE	ROG	Wed, Apr 28, 1993	4.19	4.19	4.19	4.19
236	NYSE	ROG	Tue, Apr 27, 1993	4.16	4.16	4.16	4.16
235	NYSE	ROG	Mon, Apr 26, 1993	4.16	4.22	4.16	4.19
234	NYSE	ROG	Fri, Apr 23, 1993	4.16	4.16	4.00	4.13
233	NYSE	ROG	Thu, Apr 22, 1993	4.38	4.38	4.13	4.19
232	NYSE	ROG	Wed, Apr 21, 1993	4.59	4.91	4.34	4.44
231	NYSE	ROG	Tue, Apr 20, 1993	4.66	4.66	4.53	4.53
230	NYSE	ROG	Mon, Apr 19, 1993	4.47	4.66	4.47	4.66
229	NYSE	ROG	Fri, Apr 16, 1993	4.53	4.59	4.50	4.50
228	NYSE	ROG	Thu, Apr 15, 1993	4.63	4.72	4.59	4.59
227	NYSE	ROG	Wed, Apr 14, 1993	4.34	4.75	4.34	4.56
226	NYSE	ROG	Tue, Apr 13, 1993	4.19	4.31	4.16	4.31
225	NYSE	ROG	Mon, Apr 12, 1993	4.22	4.28	4.22	4.22
224	NYSE	ROG	Thu, Apr 8, 1993	4.22	4.25	4.22	4.25
223	NYSE	ROG	Tue, Apr 6, 1993	4.22	4.22	4.22	4.22
222	NYSE	ROG	Mon, Apr 5, 1993	4.34	4.34	4.25	4.25
221	NYSE	ROG	Fri, Apr 2, 1993	4.41	4.41	4.34	4.34
220	NYSE	ROG	Thu, Apr 1, 1993	4.47	4.59	4.44	4.44
219	NYSE	ROG	Wed, Mar 31, 1993	4.16	4.72	4.16	4.41
218	NYSE	ROG	Tue, Mar 30, 1993	3.81	4.13	3.78	4.13
217	NYSE	ROG	Mon, Mar 29, 1993	3.56	3.81	3.56	3.78
216	NYSE	ROG	Fri, Mar 26, 1993	3.19	3.22	3.19	3.22
215	NYSE	ROG	Thu, Mar 25, 1993	3.16	3.22	3.16	3.22
214	NYSE	ROG	Tue, Mar 23, 1993	3.16	3.19	3.16	3.19
213	NYSE	ROG	Mon, Mar 22, 1993	3.22	3.22	3.16	3.16
212	NYSE	ROG	Fri, Mar 19, 1993	3.22	3.22	3.22	3.22
211	NYSE	ROG	Thu, Mar 18, 1993	3.22	3.22	3.19	3.19
210	NYSE	ROG	Wed, Mar 17, 1993	3.25	3.25	3.25	3.25
209	NYSE	ROG	Tue, Mar 16, 1993	3.28	3.28	3.28	3.28
208	NYSE	ROG	Mon, Mar 15, 1993	3.25	3.25	3.25	3.25
207	NYSE	ROG	Fri, Mar 12, 1993	3.25	3.25	3.25	3.25
206	NYSE	ROG	Thu, Mar 11, 1993	3.28	3.28	3.28	3.28
205	NYSE	ROG	Wed, Mar 10, 1993	3.28	3.28	3.28	3.28
204	NYSE	ROG	Mon, Mar 8, 1993	3.34	3.34	3.34	3.34
203	NYSE	ROG	Fri, Mar 5, 1993	3.28	3.31	3.28	3.31
202	NYSE	ROG	Thu, Mar 4, 1993	3.28	3.28	3.28	3.28
201	NYSE	ROG	Wed, Mar 3, 1993	3.28	3.34	3.28	3.34
200	NYSE	ROG	Tue, Mar 2, 1993	3.31	3.31	3.28	3.28
199	NYSE	ROG	Mon, Mar 1, 1993	3.25	3.31	3.25	3.31
198	NYSE	ROG	Fri, Feb 26, 1993	3.25	3.31	3.25	3.31
197	NYSE	ROG	Thu, Feb 25, 1993	3.28	3.28	3.28	3.28
196	NYSE	ROG	Tue, Feb 23, 1993	3.28	3.34	3.25	3.34
195	NYSE	ROG	Mon, Feb 22, 1993	3.31	3.31	3.31	3.31
194	NYSE	ROG	Fri, Feb 19, 1993	3.34	3.34	3.28	3.34
193	NYSE	ROG	Thu, Feb 18, 1993	3.38	3.38	3.31	3.31
192	NYSE	ROG	Wed, Feb 17, 1993	3.44	3.44	3.38	3.38
191	NYSE	ROG	Tue, Feb 16, 1993	3.47	3.47	3.44	3.47
190	NYSE	ROG	Fri, Feb 12, 1993	3.50	3.53	3.47	3.47
189	NYSE	ROG	Thu, Feb 11, 1993	3.56	3.56	3.50	3.50
188	NYSE	ROG	Wed, Feb 10, 1993	3.53	3.53	3.50	3.50
187	NYSE	ROG	Tue, Feb 9, 1993	3.47	3.59	3.47	3.53
186	NYSE	ROG	Mon, Feb 8, 1993	3.41	3.47	3.41	3.47
185	NYSE	ROG	Fri, Feb 5, 1993	3.38	3.44	3.38	3.44
184	NYSE	ROG	Thu, Feb 4, 1993	3.38	3.44	3.38	3.44
183	NYSE	ROG	Wed, Feb 3, 1993	3.50	3.50	3.44	3.47
182	NYSE	ROG	Tue, Feb 2, 1993	3.50	3.50	3.50	3.50
181	NYSE	ROG	Mon, Feb 1, 1993	3.50	3.56	3.50	3.56
180	NYSE	ROG	Fri, Jan 29, 1993	3.50	3.50	3.50	3.50
179	NYSE	ROG	Thu, Jan 28, 1993	3.44	3.47	3.41	3.47
178	NYSE	ROG	Wed, Jan 27, 1993	3.47	3.47	3.44	3.44
177	NYSE	ROG	Tue, Jan 26, 1993	3.50	3.50	3.44	3.50
176	NYSE	ROG	Mon, Jan 25, 1993	3.50	3.56	3.44	3.50
175	NYSE	ROG	Fri, Jan 22, 1993	3.47	3.53	3.41	3.50
174	NYSE	ROG	Thu, Jan 21, 1993	3.38	3.47	3.38	3.47
173	NYSE	ROG	Wed, Jan 20, 1993	3.44	3.44	3.44	3.44
172	NYSE	ROG	Tue, Jan 19, 1993	3.38	3.38	3.38	3.38
171	NYSE	ROG	Mon, Jan 18, 1993	3.44	3.44	3.44	3.44
170	NYSE	ROG	Fri, Jan 15, 1993	3.44	3.44	3.38	3.44
169	NYSE	ROG	Thu, Jan 14, 1993	3.44	3.47	3.44	3.47
168	NYSE	ROG	Wed, Jan 13, 1993	3.44	3.44	3.41	3.41
167	NYSE	ROG	Tue, Jan 12, 1993	3.31	3.38	3.31	3.38
166	NYSE	ROG	Mon, Jan 11, 1993	3.34	3.38	3.34	3.34
165	NYSE	ROG	Fri, Jan 8, 1993	3.38	3.38	3.34	3.34
164	NYSE	ROG	Thu, Jan 7, 1993	3.41	3.47	3.41	3.41
163	NYSE	ROG	Wed, Jan 6, 1993	3.41	3.47	3.38	3.47
162	NYSE	ROG	Tue, Jan 5, 1993	3.47	3.47	3.47	3.47
161	NYSE	ROG	Mon, Jan 4, 1993	3.53	3.53	3.41	3.41
160	NYSE	ROG	Thu, Dec 31, 1992	3.50	3.50	3.50	3.50
159	NYSE	ROG	Wed, Dec 30, 1992	3.38	3.44	3.38	3.44
158	NYSE	ROG	Tue, Dec 29, 1992	3.44	3.44	3.41	3.41
157	NYSE	ROG	Mon, Dec 28, 1992	3.38	3.38	3.38	3.38
156	NYSE	ROG	Thu, Dec 24, 1992	3.34	3.41	3.34	3.38
155	NYSE	ROG	Wed, Dec 23, 1992	3.38	3.41	3.34	3.34
154	NYSE	ROG	Tue, Dec 22, 1992	3.44	3.44	3.41	3.44
153	NYSE	ROG	Mon, Dec 21, 1992	3.44	3.47	3.34	3.38
152	NYSE	ROG	Fri, Dec 18, 1992	3.53	3.53	3.44	3.50
151	NYSE	ROG	Thu, Dec 17, 1992	3.56	3.56	3.47	3.47
150	NYSE	ROG	Wed, Dec 16, 1992	3.63	3.63	3.50	3.50
149	NYSE	ROG	Tue, Dec 15, 1992	3.59	3.59	3.56	3.56
148	NYSE	ROG	Mon, Dec 14, 1992	3.59	3.59	3.59	3.59
147	NYSE	ROG	Thu, Dec 10, 1992	3.66	3.66	3.63	3.66
146	NYSE	ROG	Tue, Dec 8, 1992	3.66	3.72	3.66	3.72
145	NYSE	ROG	Mon, Dec 7, 1992	3.63	3.72	3.63	3.72
144	NYSE	ROG	Fri, Dec 4, 1992	3.63	3.66	3.63	3.66
143	NYSE	ROG	Thu, Dec 3, 1992	3.69	3.69	3.69	3.69
142	NYSE	ROG	Wed, Dec 2, 1992	3.72	3.72	3.72	3.72
141	NYSE	ROG	Tue, Dec 1, 1992	3.63	3.69	3.63	3.69
140	NYSE	ROG	Mon, Nov 30, 1992	3.59	3.69	3.59	3.69
139	NYSE	ROG	Wed, Nov 25, 1992	3.59	3.59	3.59	3.59
138	NYSE	ROG	Mon, Nov 23, 1992	3.63	3.63	3.63	3.63
137	NYSE	ROG	Fri, Nov 20, 1992	3.63	3.63	3.59	3.63
136	NYSE	ROG	Thu, Nov 19, 1992	3.63	3.75	3.63	3.69
135	NYSE	ROG	Wed, Nov 18, 1992	3.59	3.69	3.56	3.56
134	NYSE	ROG	Tue, Nov 17, 1992	3.47	3.59	3.47	3.59
133	NYSE	ROG	Mon, Nov 16, 1992	3.28	3.41	3.28	3.41
132	NYSE	ROG	Fri, Nov 13, 1992	3.22	3.22	3.19	3.22
131	NYSE	ROG	Thu, Nov 12, 1992	3.13	3.19	3.13	3.19
130	NYSE	ROG	Wed, Nov 11, 1992	3.09	3.09	3.09	3.09
129	NYSE	ROG	Mon, Nov 9, 1992	3.09	3.09	3.06	3.09
128	NYSE	ROG	Thu, Nov 5, 1992	3.00	3.06	3.00	3.06
127	NYSE	ROG	Wed, Nov 4, 1992	3.00	3.06	3.00	3.06
126	NYSE	ROG	Tue, Nov 3, 1992	3.00	3.00	3.00	3.00
125	NYSE	ROG	Mon, Nov 2, 1992	3.00	3.00	3.00	3.00
124	NYSE	ROG	Thu, Oct 29, 1992	3.03	3.03	3.00	3.00
123	NYSE	ROG	Wed, Oct 28, 1992	3.00	3.00	3.00	3.00
122	NYSE	ROG	Mon, Oct 26, 1992	3.06	3.06	3.06	3.06
121	NYSE	ROG	Fri, Oct 23, 1992	3.03	3.03	3.00	3.00
120	NYSE	ROG	Thu, Oct 22, 1992	3.03	3.03	3.03	3.03
119	NYSE	ROG	Tue, Oct 20, 1992	3.06	3.09	3.06	3.09
118	NYSE	ROG	Mon, Oct 19, 1992	3.06	3.06	3.00	3.00
117	NYSE	ROG	Fri, Oct 16, 1992	3.03	3.09	3.00	3.09
116	NYSE	ROG	Thu, Oct 15, 1992	3.06	3.06	3.03	3.03
115	NYSE	ROG	Wed, Oct 14, 1992	3.09	3.09	3.06	3.06
114	NYSE	ROG	Fri, Oct 9, 1992	3.03	3.09	3.03	3.09
113	NYSE	ROG	Thu, Oct 8, 1992	3.06	3.06	3.03	3.03
112	NYSE	ROG	Wed, Oct 7, 1992	3.03	3.09	3.03	3.09
111	NYSE	ROG	Tue, Oct 6, 1992	3.13	3.13	3.00	3.00
110	NYSE	ROG	Mon, Oct 5, 1992	3.09	3.09	3.06	3.06
109	NYSE	ROG	Fri, Oct 2, 1992	3.16	3.16	3.09	3.16
108	NYSE	ROG	Thu, Oct 1, 1992	3.09	3.16	3.09	3.16
107	NYSE	ROG	Wed, Sep 30, 1992	3.16	3.16	3.16	3.16
106	NYSE	ROG	Tue, Sep 29, 1992	3.13	3.13	3.09	3.09
105	NYSE	ROG	Mon, Sep 28, 1992	3.19	3.19	3.19	3.19
104	NYSE	ROG	Fri, Sep 25, 1992	3.31	3.31	3.22	3.22
103	NYSE	ROG	Thu, Sep 24, 1992	3.31	3.31	3.25	3.25
102	NYSE	ROG	Wed, Sep 23, 1992	3.38	3.38	3.38	3.38
101	NYSE	ROG	Tue, Sep 22, 1992	3.38	3.38	3.38	3.38
100	NYSE	ROG	Mon, Sep 21, 1992	3.31	3.31	3.31	3.31
99	NYSE	ROG	Fri, Sep 18, 1992	3.19	3.25	3.19	3.25
98	NYSE	ROG	Thu, Sep 17, 1992	3.19	3.22	3.19	3.22
97	NYSE	ROG	Wed, Sep 16, 1992	3.34	3.34	3.25	3.25
96	NYSE	ROG	Tue, Sep 15, 1992	3.28	3.28	3.28	3.28
95	NYSE	ROG	Mon, Sep 14, 1992	3.22	3.22	3.22	3.22
94	NYSE	ROG	Fri, Sep 11, 1992	3.31	3.31	3.22	3.22
93	NYSE	ROG	Thu, Sep 10, 1992	3.28	3.34	3.28	3.34
92	NYSE	ROG	Wed, Sep 9, 1992	3.22	3.28	3.22	3.28
91	NYSE	ROG	Tue, Sep 8, 1992	3.25	3.31	3.22	3.25
90	NYSE	ROG	Wed, Sep 2, 1992	3.22	3.25	3.19	3.19
89	NYSE	ROG	Tue, Sep 1, 1992	3.22	3.22	3.22	3.22
88	NYSE	ROG	Mon, Aug 31, 1992	3.16	3.22	3.16	3.19
87	NYSE	ROG	Fri, Aug 28, 1992	3.16	3.16	3.16	3.16
86	NYSE	ROG	Wed, Aug 26, 1992	3.16	3.19	3.13	3.19
85	NYSE	ROG	Tue, Aug 25, 1992	3.19	3.22	3.13	3.22
84	NYSE	ROG	Mon, Aug 24, 1992	3.13	3.16	3.06	3.16
83	NYSE	ROG	Thu, Aug 20, 1992	3.16	3.16	3.16	3.16
82	NYSE	ROG	Wed, Aug 19, 1992	3.13	3.19	3.13	3.19
81	NYSE	ROG	Tue, Aug 18, 1992	3.16	3.16	2.88	3.06
80	NYSE	ROG	Mon, Aug 17, 1992	3.19	3.19	3.16	3.16
79	NYSE	ROG	Fri, Aug 14, 1992	3.16	3.19	3.13	3.13
78	NYSE	ROG	Thu, Aug 13, 1992	3.19	3.19	3.16	3.19
77	NYSE	ROG	Wed, Aug 12, 1992	3.44	3.44	3.16	3.22
76	NYSE	ROG	Tue, Aug 11, 1992	3.34	3.41	3.31	3.38
75	NYSE	ROG	Mon, Aug 10, 1992	3.41	3.44	3.41	3.41
74	NYSE	ROG	Fri, Aug 7, 1992	3.56	3.56	3.47	3.47
73	NYSE	ROG	Thu, Aug 6, 1992	3.66	3.66	3.59	3.63
72	NYSE	ROG	Wed, Aug 5, 1992	3.66	3.66	3.66	3.66
71	NYSE	ROG	Tue, Aug 4, 1992	3.63	3.63	3.63	3.63
70	NYSE	ROG	Mon, Aug 3, 1992	3.66	3.69	3.66	3.69
69	NYSE	ROG	Fri, Jul 31, 1992	3.69	3.69	3.69	3.69
68	NYSE	ROG	Thu, Jul 30, 1992	3.69	3.72	3.66	3.66
67	NYSE	ROG	Wed, Jul 29, 1992	3.72	3.72	3.72	3.72
66	NYSE	ROG	Tue, Jul 28, 1992	3.72	3.72	3.72	3.72
65	NYSE	ROG	Mon, Jul 27, 1992	3.78	3.78	3.75	3.75
64	NYSE	ROG	Fri, Jul 24, 1992	3.81	3.81	3.81	3.81
63	NYSE	ROG	Thu, Jul 23, 1992	3.88	3.88	3.88	3.88
62	NYSE	ROG	Mon, Jul 20, 1992	3.88	3.88	3.88	3.88
61	NYSE	ROG	Thu, Jul 16, 1992	3.94	3.94	3.94	3.94
60	NYSE	ROG	Wed, Jul 15, 1992	3.81	4.00	3.81	3.91
59	NYSE	ROG	Tue, Jul 14, 1992	3.75	3.75	3.75	3.75
58	NYSE	ROG	Mon, Jul 13, 1992	3.75	3.75	3.75	3.75
57	NYSE	ROG	Fri, Jul 10, 1992	3.78	3.81	3.78	3.78
56	NYSE	ROG	Wed, Jul 8, 1992	3.69	3.75	3.69	3.75
55	NYSE	ROG	Tue, Jul 7, 1992	3.69	3.69	3.69	3.69
54	NYSE	ROG	Mon, Jul 6, 1992	3.63	3.72	3.59	3.72
53	NYSE	ROG	Thu, Jul 2, 1992	3.66	3.66	3.66	3.66
52	NYSE	ROG	Wed, Jul 1, 1992	3.69	3.69	3.69	3.69
51	NYSE	ROG	Tue, Jun 30, 1992	3.69	3.72	3.66	3.66
50	NYSE	ROG	Mon, Jun 29, 1992	3.59	3.66	3.59	3.66
49	NYSE	ROG	Fri, Jun 26, 1992	3.53	3.63	3.53	3.63
48	NYSE	ROG	Wed, Jun 24, 1992	3.53	3.59	3.53	3.59
47	NYSE	ROG	Mon, Jun 22, 1992	3.59	3.59	3.59	3.59
46	NYSE	ROG	Fri, Jun 19, 1992	3.63	3.63	3.63	3.63
45	NYSE	ROG	Thu, Jun 18, 1992	3.69	3.69	3.63	3.63
44	NYSE	ROG	Wed, Jun 17, 1992	3.75	3.75	3.72	3.72
43	NYSE	ROG	Tue, Jun 16, 1992	3.75	3.81	3.72	3.81
42	NYSE	ROG	Mon, Jun 15, 1992	3.72	3.81	3.72	3.81
41	NYSE	ROG	Fri, Jun 12, 1992	3.56	3.72	3.56	3.69
40	NYSE	ROG	Thu, Jun 11, 1992	3.50	3.59	3.47	3.59
39	NYSE	ROG	Wed, Jun 10, 1992	3.72	3.72	3.63	3.63
38	NYSE	ROG	Tue, Jun 9, 1992	3.78	3.78	3.72	3.72
37	NYSE	ROG	Mon, Jun 8, 1992	3.78	3.78	3.78	3.78
36	NYSE	ROG	Fri, Jun 5, 1992	3.84	3.84	3.84	3.84
35	NYSE	ROG	Tue, Jun 2, 1992	3.81	3.88	3.81	3.88
34	NYSE	ROG	Mon, Jun 1, 1992	3.88	3.88	3.88	3.88
33	NYSE	ROG	Fri, May 29, 1992	3.97	3.97	3.88	3.88
32	NYSE	ROG	Thu, May 28, 1992	3.91	3.97	3.91	3.97
31	NYSE	ROG	Wed, May 27, 1992	3.91	3.91	3.91	3.91
30	NYSE	ROG	Tue, May 26, 1992	3.94	3.94	3.91	3.94
29	NYSE	ROG	Fri, May 22, 1992	3.91	3.91	3.91	3.91
28	NYSE	ROG	Thu, May 21, 1992	3.97	3.97	3.91	3.91
27	NYSE	ROG	Wed, May 20, 1992	4.03	4.06	4.00	4.00
26	NYSE	ROG	Mon, May 18, 1992	4.06	4.06	4.03	4.03
25	NYSE	ROG	Fri, May 15, 1992	4.06	4.06	4.06	4.06
24	NYSE	ROG	Thu, May 14, 1992	4.06	4.09	4.06	4.09
23	NYSE	ROG	Wed, May 13, 1992	4.09	4.13	4.09	4.09
22	NYSE	ROG	Fri, May 8, 1992	4.16	4.16	4.09	4.09
21	NYSE	ROG	Thu, May 7, 1992	4.13	4.13	4.13	4.13
20	NYSE	ROG	Wed, May 6, 1992	4.16	4.16	4.16	4.16
19	NYSE	ROG	Tue, May 5, 1992	4.19	4.19	4.19	4.19
18	NYSE	ROG	Fri, May 1, 1992	4.22	4.22	4.22	4.22
17	NYSE	ROG	Tue, Apr 28, 1992	4.22	4.22	4.22	4.22
16	NYSE	ROG	Mon, Apr 27, 1992	4.22	4.22	4.22	4.22
15	NYSE	ROG	Fri, Apr 24, 1992	4.13	4.16	4.13	4.16
14	NYSE	ROG	Thu, Apr 23, 1992	4.09	4.09	4.09	4.09
13	NYSE	ROG	Wed, Apr 22, 1992	4.16	4.16	4.16	4.16
12	NYSE	ROG	Mon, Apr 20, 1992	4.13	4.16	4.13	4.16
11	NYSE	ROG	Thu, Apr 16, 1992	4.19	4.22	4.13	4.19
10	NYSE	ROG	Wed, Apr 15, 1992	4.19	4.19	4.19	4.19
9	NYSE	ROG	Tue, Apr 14, 1992	4.09	4.16	4.09	4.16
8	NYSE	ROG	Mon, Apr 13, 1992	4.19	4.19	4.16	4.16
7	NYSE	ROG	Fri, Apr 10, 1992	4.16	4.19	4.16	4.19
6	NYSE	ROG	Thu, Apr 9, 1992	4.13	4.13	4.09	4.09
5	NYSE	ROG	Wed, Apr 8, 1992	4.13	4.13	4.06	4.06
4	NYSE	ROG	Tue, Apr 7, 1992	4.16	4.16	4.16	4.16
3	NYSE	ROG	Mon, Apr 6, 1992	4.09	4.09	4.09	4.09
2	NYSE	ROG	Fri, Apr 3, 1992	4.09	4.09	4.09	4.09
1	NYSE	ROG	Thu, Apr 2, 1992	4.09	4.09	4.09	4.09
#	Exchange	Symbol	Date	Open	High	Low	Close

Rogers Corp NYSE:ROG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024