American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	5.934	6.311	5.805	6.094	506,378	+0.02(+0.40%)
Jan 30, 2014	5.716	6.126	5.499	6.070	471,524	+0.39(+6.79%)
Jan 29, 2014	5.652	5.909	5.636	5.684	360,483	-0.01(-0.14%)
Jan 28, 2014	5.749	5.765	5.532	5.692	328,080	-0.03(-0.56%)
Jan 27, 2014	5.676	5.765	5.427	5.724	369,125	+0.10(+1.86%)
Jan 24, 2014	5.845	5.877	5.523	5.620	307,612	-0.29(-4.90%)
Jan 23, 2014	6.078	6.094	5.845	5.909	245,388	-0.17(-2.78%)
Jan 22, 2014	6.110	6.139	5.942	6.078	258,902	-0.01(-0.13%)
Jan 21, 2014	6.110	6.255	6.038	6.086	294,046	-0.02(-0.26%)
Jan 17, 2014	6.488	6.102	6.102	6.102	584,454	-0.41(-6.30%)
Jan 16, 2014	6.456	6.512	6.408	6.512	259,412	+0.08(+1.25%)
Jan 15, 2014	6.384	6.488	6.319	6.432	302,662	+0.05(+0.76%)
Jan 14, 2014	6.303	6.408	6.271	6.384	217,933	+0.13(+2.06%)
Jan 13, 2014	6.665	6.721	6.175	6.255	385,022	-0.40(-6.04%)
Jan 10, 2014	6.689	6.842	6.569	6.657	320,710	+0.00(+0.00%)
Jan 09, 2014	6.665	6.713	6.645	6.657	175,524	+0.01(+0.12%)
Jan 08, 2014	6.721	6.737	6.553	6.649	269,790	-0.08(-1.19%)
Jan 07, 2014	6.657	6.793	6.617	6.729	338,163	+0.12(+1.82%)
Jan 06, 2014	6.553	6.746	6.553	6.609	526,912	+0.06(+0.98%)
Jan 03, 2014	6.496	6.633	6.472	6.545	161,271	+0.05(+0.74%)
Jan 02, 2014	6.617	6.633	6.392	6.496	397,311	-0.11(-1.70%)
Dec 31, 2013	6.553	6.609	6.609	6.609	307,214	+0.07(+1.11%)
Dec 30, 2013	6.384	6.569	6.344	6.537	384,606	+0.13(+2.01%)
Dec 27, 2013	6.400	6.512	6.287	6.408	198,521	+0.05(+0.76%)
Dec 26, 2013	6.392	6.569	6.352	6.360	390,023	-0.01(-0.13%)
Dec 24, 2013	6.633	6.746	6.271	6.368	744,616	-0.23(-3.53%)
Dec 23, 2013	6.472	6.770	6.392	6.601	423,662	+0.14(+2.11%)
Dec 20, 2013	6.408	6.512	6.183	6.464	608,897	+0.08(+1.26%)
Dec 19, 2013	6.392	6.440	6.255	6.384	248,888	-0.01(-0.13%)
Dec 18, 2013	6.424	6.456	6.143	6.392	252,180	+0.00(+0.00%)
Dec 17, 2013	6.537	6.561	6.118	6.392	479,241	-0.16(-2.45%)
Dec 16, 2013	6.705	6.729	6.504	6.553	307,408	-0.16(-2.40%)
Dec 13, 2013	6.561	6.810	6.512	6.713	459,297	+0.22(+3.34%)
Dec 12, 2013	6.601	6.681	6.449	6.496	268,281	-0.12(-1.82%)
Dec 11, 2013	6.955	7.019	6.561	6.617	333,070	-0.31(-4.52%)
Dec 10, 2013	6.979	7.115	6.898	6.930	352,319	-0.02(-0.35%)
Dec 09, 2013	7.252	7.517	6.922	6.955	443,890	-0.23(-3.24%)
Dec 06, 2013	6.955	7.220	6.906	7.188	1,095,066	+0.27(+3.95%)
Dec 05, 2013	6.866	6.955	6.729	6.914	428,935	+0.02(+0.35%)
Dec 04, 2013	6.480	6.939	6.480	6.890	339,274	+0.36(+5.54%)
Dec 03, 2013	6.810	6.955	6.456	6.528	613,579	-0.29(-4.25%)
Dec 02, 2013	6.922	6.971	6.633	6.818	658,423	-0.10(-1.51%)
Nov 29, 2013	6.866	6.955	6.834	6.922	306,557	+0.09(+1.29%)
Nov 27, 2013	6.826	6.874	6.802	6.834	225,127	-0.02(-0.35%)
Nov 26, 2013	6.906	6.955	6.770	6.858	379,866	-0.03(-0.47%)
Nov 25, 2013	6.947	6.963	6.850	6.890	383,194	-0.02(-0.35%)
Nov 22, 2013	6.939	6.955	6.826	6.914	284,159	-0.01(-0.12%)
Nov 21, 2013	6.874	6.963	6.778	6.922	233,994	+0.10(+1.41%)
Nov 20, 2013	6.826	6.955	6.729	6.826	278,090	+0.01(+0.12%)
Nov 19, 2013	6.834	7.148	6.733	6.818	373,738	+0.00(+0.00%)
Nov 18, 2013	6.593	6.955	6.531	6.818	603,714	+0.31(+4.69%)
Nov 15, 2013	6.368	6.553	6.368	6.512	520,761	+0.14(+2.27%)
Nov 14, 2013	6.520	6.778	6.352	6.368	609,194	-0.14(-2.22%)
Nov 12, 2013	6.537	6.601	6.464	6.512	367,601	-0.04(-0.61%)
Nov 11, 2013	6.472	6.802	6.303	6.553	534,261	+0.11(+1.75%)
Nov 08, 2013	5.773	6.569	5.773	6.440	1,044,052	+0.67(+11.56%)
Nov 07, 2013	5.242	6.026	5.242	5.773	1,166,270	+0.54(+10.29%)
Nov 06, 2013	5.363	5.395	5.146	5.234	292,795	-0.10(-1.96%)
Nov 05, 2013	5.089	5.339	5.025	5.339	604,495	+0.25(+4.90%)
Nov 04, 2013	5.065	5.142	4.985	5.089	402,703	+0.02(+0.48%)