American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	3.164	3.235	3.164	3.164	550,669	+0.04(+1.27%)
Jun 26, 2013	3.125	3.140	3.093	3.125	203,545	+0.03(+1.02%)
Jun 25, 2013	3.077	3.125	3.061	3.093	898,277	+0.05(+1.56%)
Jun 24, 2013	2.935	3.077	2.911	3.045	500,721	+0.07(+2.39%)
Jun 21, 2013	2.919	2.974	2.899	2.974	331,977	+0.08(+2.73%)
Jun 20, 2013	2.856	2.935	2.856	2.895	237,567	-0.03(-1.08%)
Jun 19, 2013	2.879	2.951	2.849	2.927	145,942	+0.04(+1.37%)
Jun 18, 2013	2.927	2.951	2.867	2.887	180,730	-0.04(-1.35%)
Jun 17, 2013	2.998	3.006	2.919	2.927	148,373	-0.02(-0.80%)
Jun 14, 2013	2.990	3.030	2.927	2.951	200,398	-0.04(-1.32%)
Jun 13, 2013	3.077	3.093	2.966	2.990	288,595	-0.08(-2.58%)
Jun 12, 2013	3.077	3.101	3.045	3.069	147,344	+0.02(+0.52%)
Jun 11, 2013	3.196	3.259	3.053	3.053	350,244	-0.18(-5.62%)
Jun 10, 2013	3.125	3.243	3.069	3.235	163,209	+0.14(+4.60%)
Jun 07, 2013	3.172	3.172	3.053	3.093	726,986	-0.07(-2.25%)
Jun 06, 2013	3.156	3.180	3.077	3.164	192,505	+0.01(+0.25%)
Jun 05, 2013	3.219	3.235	3.069	3.156	246,374	-0.08(-2.44%)
Jun 04, 2013	3.259	3.362	3.172	3.235	865,621	+0.00(+0.00%)
Jun 03, 2013	3.061	3.243	2.958	3.235	1,016,531	+0.21(+7.07%)
May 31, 2013	2.990	3.117	2.943	3.022	853,139	+0.02(+0.79%)
May 30, 2013	2.958	3.038	2.935	2.998	591,003	+0.06(+1.88%)
May 29, 2013	2.935	2.974	2.935	2.943	361,855	-0.01(-0.27%)
May 28, 2013	2.982	2.994	2.927	2.951	290,351	+0.03(+1.08%)
May 24, 2013	2.903	2.951	2.903	2.919	480,345	+0.00(+0.00%)
May 23, 2013	2.864	2.998	2.808	2.919	446,133	+0.00(+0.00%)
May 22, 2013	2.951	3.006	2.879	2.919	445,740	-0.04(-1.34%)
May 21, 2013	2.990	3.006	2.935	2.958	599,655	-0.02(-0.80%)
May 20, 2013	2.777	3.069	2.777	2.982	455,016	+0.18(+6.50%)
May 17, 2013	2.777	2.824	2.769	2.800	652,038	+0.04(+1.43%)
May 16, 2013	2.745	2.841	2.729	2.761	340,951	+0.00(+0.00%)
May 15, 2013	2.595	2.765	2.587	2.761	247,278	+0.14(+5.44%)
May 13, 2013	2.602	2.618	2.587	2.618	591,477	+0.02(+0.61%)
May 10, 2013	2.595	2.610	2.567	2.602	90,738	+0.04(+1.54%)
May 09, 2013	2.610	2.614	2.555	2.563	318,855	-0.05(-1.82%)
May 08, 2013	2.626	2.626	2.532	2.610	346,835	+0.02(+0.92%)
May 07, 2013	2.626	2.626	2.508	2.587	454,278	-0.02(-0.91%)
May 06, 2013	2.610	2.610	2.591	2.610	122,356	+0.03(+1.23%)
May 03, 2013	2.476	2.602	2.444	2.579	273,266	+0.13(+5.50%)
May 02, 2013	2.444	2.508	2.421	2.444	166,986	+0.01(+0.32%)
May 01, 2013	2.539	2.571	2.436	2.436	305,304	-0.10(-4.05%)
Apr 30, 2013	2.610	2.610	2.539	2.539	300,930	-0.06(-2.43%)
Apr 29, 2013	2.602	2.618	2.584	2.602	214,233	+0.02(+0.92%)
Apr 26, 2013	2.602	2.610	2.571	2.579	386,981	-0.05(-1.81%)
Apr 25, 2013	2.531	2.650	2.523	2.626	307,209	+0.09(+3.75%)
Apr 24, 2013	2.587	2.610	2.508	2.531	155,698	-0.05(-1.84%)
Apr 23, 2013	2.555	2.674	2.555	2.579	286,962	+0.10(+4.15%)
Apr 22, 2013	2.373	2.563	2.310	2.476	461,446	+0.13(+5.74%)
Apr 19, 2013	2.286	2.389	2.239	2.341	205,346	+0.06(+2.42%)
Apr 18, 2013	2.286	2.334	2.262	2.286	190,887	+0.00(+0.00%)
Apr 17, 2013	2.310	2.389	2.262	2.286	202,787	-0.02(-1.03%)
Apr 16, 2013	2.254	2.318	2.223	2.310	122,811	+0.07(+3.18%)
Apr 15, 2013	2.318	2.381	2.183	2.239	396,243	-0.09(-4.07%)
Apr 12, 2013	2.270	2.334	2.262	2.334	176,771	+0.05(+2.08%)
Apr 11, 2013	2.326	2.365	2.247	2.286	246,558	-0.07(-3.02%)
Apr 10, 2013	2.278	2.397	2.262	2.357	331,767	+0.08(+3.47%)
Apr 09, 2013	2.357	2.373	2.278	2.278	150,187	-0.08(-3.36%)
Apr 08, 2013	2.270	2.357	2.194	2.357	691,256	+0.10(+4.56%)
Apr 05, 2013	2.207	2.270	2.183	2.254	383,054	-0.02(-1.04%)
Apr 04, 2013	2.270	2.294	2.256	2.278	295,225	-0.01(-0.35%)
Apr 03, 2013	2.270	2.314	2.254	2.286	252,126	+0.01(+0.35%)
Apr 02, 2013	2.302	2.326	2.278	2.278	326,998	-0.06(-2.37%)
Apr 01, 2013	2.349	2.357	2.312	2.334	259,065	-0.02(-1.01%)
Mar 28, 2013	2.397	2.397	2.318	2.357	292,404	-0.04(-1.65%)
Mar 27, 2013	2.310	2.397	2.294	2.397	764,706	+0.10(+4.48%)
Mar 26, 2013	2.167	2.326	2.167	2.294	710,985	+0.16(+7.41%)
Mar 25, 2013	2.191	2.207	2.136	2.136	124,546	-0.06(-2.53%)
Mar 22, 2013	2.128	2.223	2.104	2.191	143,084	+0.07(+3.36%)
Mar 21, 2013	2.207	2.231	2.112	2.120	226,911	-0.09(-3.94%)
Mar 20, 2013	2.239	2.254	2.191	2.207	195,604	+0.02(+0.72%)
Mar 19, 2013	2.207	2.215	2.183	2.191	135,961	-0.02(-0.72%)
Mar 18, 2013	2.183	2.223	2.160	2.207	111,809	-0.02(-0.71%)
Mar 15, 2013	2.219	2.254	2.199	2.223	499,982	-0.01(-0.35%)
Mar 14, 2013	2.199	2.231	2.175	2.231	251,729	+0.03(+1.44%)
Mar 13, 2013	2.191	2.254	2.183	2.199	239,606	+0.00(+0.00%)
Mar 12, 2013	2.175	2.239	2.144	2.199	210,808	+0.00(+0.00%)
Mar 11, 2013	2.120	2.270	2.049	2.199	411,894	+0.06(+2.96%)
Mar 08, 2013	1.993	2.167	1.946	2.136	561,745	+0.18(+9.31%)
Mar 07, 2013	1.906	1.970	1.891	1.954	161,855	+0.03(+1.65%)
Mar 06, 2013	1.772	1.950	1.764	1.922	484,957	+0.16(+8.97%)
Mar 05, 2013	1.811	1.827	1.724	1.764	550,613	-0.04(-2.19%)
Mar 04, 2013	1.740	1.839	1.724	1.804	506,675	+0.11(+6.54%)
Mar 01, 2013	1.732	1.756	1.677	1.693	232,772	-0.09(-4.89%)
Feb 28, 2013	1.788	1.835	1.693	1.780	489,399	-0.02(-0.88%)
Feb 27, 2013	1.717	1.835	1.717	1.796	110,017	+0.08(+4.61%)
Feb 26, 2013	1.851	1.883	1.701	1.717	394,791	-0.16(-8.44%)
Feb 22, 2013	1.891	1.922	1.843	1.875	183,348	+0.00(+0.00%)
Feb 21, 2013	1.867	2.017	1.867	1.875	186,755	+0.02(+0.85%)
Feb 20, 2013	1.898	1.922	1.843	1.859	193,553	-0.04(-2.08%)
Feb 19, 2013	1.883	1.898	1.843	1.898	154,946	+0.02(+0.84%)
Feb 15, 2013	1.883	1.891	1.811	1.883	134,940	+0.02(+1.28%)
Feb 14, 2013	1.804	1.914	1.796	1.859	71,681	+0.06(+3.07%)
Feb 13, 2013	1.811	1.827	1.796	1.804	105,435	-0.01(-0.44%)
Feb 12, 2013	1.835	1.851	1.796	1.811	226,885	-0.02(-1.29%)
Feb 11, 2013	1.867	1.898	1.827	1.835	332,712	-0.03(-1.69%)
Feb 08, 2013	1.898	1.946	1.859	1.867	120,718	-0.02(-1.26%)
Feb 07, 2013	1.970	1.981	1.859	1.891	148,775	-0.09(-4.40%)
Feb 06, 2013	1.978	2.017	1.922	1.978	183,353	+0.06(+3.31%)
Feb 04, 2013	1.985	1.985	1.898	1.914	108,115	-0.08(-3.97%)
Feb 01, 2013	1.930	1.993	1.898	1.993	186,820	+0.10(+5.44%)
Jan 31, 2013	1.914	1.938	1.891	1.891	80,266	-0.03(-1.65%)
Jan 30, 2013	1.922	1.938	1.891	1.922	131,989	-0.01(-0.41%)
Jan 29, 2013	1.970	2.009	1.914	1.930	134,113	-0.05(-2.40%)
Jan 28, 2013	2.001	2.033	1.930	1.978	199,731	-0.02(-0.79%)
Jan 25, 2013	2.096	2.096	1.962	1.993	196,809	-0.06(-2.70%)
Jan 24, 2013	1.914	2.072	1.914	2.049	448,540	+0.14(+7.47%)
Jan 23, 2013	1.883	1.914	1.875	1.906	195,740	+0.03(+1.69%)
Jan 22, 2013	1.859	1.891	1.843	1.875	113,472	+0.01(+0.42%)
Jan 18, 2013	1.906	1.910	1.851	1.867	171,989	-0.05(-2.48%)
Jan 17, 2013	1.938	1.954	1.898	1.914	82,233	-0.01(-0.41%)
Jan 16, 2013	1.978	2.025	1.922	1.922	54,724	-0.07(-3.57%)
Jan 15, 2013	2.017	2.049	1.985	1.993	89,675	-0.05(-2.33%)
Jan 14, 2013	2.017	2.041	1.962	2.041	186,880	+0.02(+0.78%)
Jan 11, 2013	2.080	2.088	2.025	2.025	76,155	-0.05(-2.29%)
Jan 10, 2013	2.096	2.104	2.065	2.072	45,927	-0.01(-0.38%)
Jan 09, 2013	2.112	2.136	2.072	2.080	53,996	-0.02(-0.75%)
Jan 08, 2013	2.144	2.183	2.088	2.096	167,357	-0.04(-1.85%)
Jan 07, 2013	2.120	2.183	2.120	2.136	151,793	+0.00(+0.00%)
Jan 04, 2013	2.088	2.152	2.088	2.136	175,770	+0.06(+3.05%)
Jan 03, 2013	2.223	2.223	2.049	2.072	170,658	-0.13(-5.76%)