American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	5.904	6.100	5.855	6.092	236,166	+0.26(+4.49%)
Mar 28, 2014	5.904	5.994	5.806	5.830	253,947	-0.07(-1.25%)
Mar 27, 2014	5.806	5.904	5.617	5.904	273,362	+0.12(+2.12%)
Mar 26, 2014	5.953	5.961	5.748	5.781	358,190	-0.16(-2.75%)
Mar 25, 2014	5.896	5.961	5.773	5.945	177,245	+0.07(+1.26%)
Mar 24, 2014	5.953	5.994	5.789	5.871	113,311	-0.08(-1.38%)
Mar 21, 2014	5.928	6.051	5.879	5.953	739,890	+0.07(+1.11%)
Mar 20, 2014	5.920	5.928	5.744	5.887	190,473	-0.05(-0.83%)
Mar 19, 2014	5.953	6.023	5.793	5.937	245,006	-0.02(-0.28%)
Mar 18, 2014	5.928	6.059	5.863	5.953	167,163	+0.05(+0.83%)
Mar 17, 2014	6.059	6.158	5.896	5.904	186,470	-0.13(-2.17%)
Mar 14, 2014	6.002	6.059	5.904	6.035	139,851	-0.01(-0.14%)
Mar 13, 2014	6.264	6.264	5.994	6.043	159,479	-0.22(-3.53%)
Mar 12, 2014	6.379	6.428	6.215	6.264	141,929	-0.12(-1.92%)
Mar 11, 2014	6.338	6.395	6.256	6.387	194,972	+0.07(+1.17%)
Mar 10, 2014	6.223	6.338	6.174	6.313	149,984	+0.04(+0.65%)
Mar 07, 2014	6.362	6.428	6.239	6.272	174,494	-0.07(-1.16%)
Mar 06, 2014	6.461	6.461	6.208	6.346	172,840	-0.11(-1.77%)
Mar 05, 2014	6.510	6.608	6.305	6.461	269,417	-0.08(-1.25%)
Mar 04, 2014	6.567	6.673	6.436	6.542	431,416	+0.09(+1.40%)
Mar 03, 2014	6.371	6.469	6.264	6.452	166,164	-0.01(-0.13%)
Feb 28, 2014	6.411	6.567	6.297	6.461	306,680	+0.15(+2.33%)
Feb 27, 2014	6.117	6.313	6.076	6.313	223,785	+0.16(+2.53%)
Feb 26, 2014	6.559	6.673	5.773	6.158	648,736	-0.11(-1.70%)
Feb 25, 2014	6.190	6.280	6.117	6.264	213,425	+0.07(+1.19%)
Feb 24, 2014	6.166	6.239	6.125	6.190	330,653	+0.02(+0.40%)
Feb 21, 2014	6.076	6.207	5.969	6.166	249,512	+0.12(+2.03%)
Feb 20, 2014	5.904	6.043	5.814	6.043	127,834	+0.16(+2.79%)
Feb 19, 2014	6.068	6.133	5.781	5.879	239,554	-0.24(-3.88%)
Feb 18, 2014	5.830	6.133	5.806	6.117	239,825	+0.28(+4.77%)
Feb 14, 2014	5.896	5.838	5.838	5.838	229,839	-0.05(-0.83%)
Feb 13, 2014	5.781	5.953	5.740	5.887	93,869	+0.07(+1.13%)
Feb 12, 2014	5.806	5.994	5.748	5.822	147,110	+0.02(+0.28%)
Feb 11, 2014	5.863	5.920	5.785	5.806	204,800	-0.07(-1.12%)
Feb 10, 2014	5.879	5.879	5.715	5.871	198,603	+0.01(+0.14%)
Feb 07, 2014	5.740	5.863	5.699	5.863	215,278	+0.14(+2.43%)
Feb 06, 2014	5.576	5.748	5.527	5.724	275,559	+0.20(+3.56%)
Feb 05, 2014	5.732	5.732	5.396	5.527	314,059	-0.22(-3.85%)
Feb 04, 2014	5.781	5.822	5.609	5.748	325,749	+0.03(+0.57%)
Feb 03, 2014	6.215	6.215	5.560	5.715	394,748	-0.49(-7.92%)
Jan 31, 2014	6.043	6.428	5.912	6.207	497,204	+0.02(+0.40%)
Jan 30, 2014	5.822	6.239	5.601	6.182	462,982	+0.39(+6.79%)
Jan 29, 2014	5.756	6.018	5.740	5.789	353,952	-0.01(-0.14%)
Jan 28, 2014	5.855	5.871	5.634	5.797	322,136	-0.03(-0.56%)
Jan 27, 2014	5.781	5.871	5.527	5.830	362,438	+0.11(+1.86%)
Jan 24, 2014	5.953	5.986	5.625	5.724	302,040	-0.29(-4.90%)
Jan 23, 2014	6.190	6.207	5.953	6.018	240,943	-0.17(-2.78%)
Jan 22, 2014	6.223	6.252	6.051	6.190	254,212	-0.01(-0.13%)
Jan 21, 2014	6.223	6.371	6.149	6.199	288,719	-0.02(-0.26%)
Jan 17, 2014	6.608	6.215	6.215	6.215	573,866	-0.42(-6.30%)
Jan 16, 2014	6.575	6.633	6.526	6.633	254,712	+0.08(+1.25%)
Jan 15, 2014	6.502	6.608	6.436	6.551	297,179	+0.05(+0.76%)
Jan 14, 2014	6.420	6.526	6.387	6.502	213,985	+0.13(+2.06%)
Jan 13, 2014	6.788	6.845	6.289	6.371	378,047	-0.41(-6.04%)
Jan 10, 2014	6.813	6.968	6.690	6.780	314,901	+0.00(+0.00%)
Jan 09, 2014	6.788	6.837	6.768	6.780	172,344	+0.01(+0.12%)
Jan 08, 2014	6.845	6.862	6.673	6.772	264,902	-0.08(-1.19%)
Jan 07, 2014	6.780	6.918	6.739	6.854	332,037	+0.12(+1.82%)
Jan 06, 2014	6.673	6.870	6.673	6.731	517,367	+0.07(+0.98%)
Jan 03, 2014	6.616	6.755	6.592	6.665	158,349	+0.05(+0.74%)