American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	6.657	6.669	6.432	6.512	458,345	-0.10(-1.46%)
Sep 29, 2014	6.279	6.641	6.279	6.609	403,565	+0.27(+4.18%)
Sep 26, 2014	5.716	6.359	5.700	6.344	628,741	+0.71(+12.55%)
Sep 25, 2014	5.499	5.741	5.483	5.636	299,499	+0.14(+2.49%)
Sep 24, 2014	5.451	5.580	5.435	5.499	128,250	+0.07(+1.33%)
Sep 23, 2014	5.556	5.604	5.427	5.427	243,792	-0.18(-3.16%)
Sep 22, 2014	5.757	5.797	5.572	5.604	110,602	-0.21(-3.60%)
Sep 19, 2014	5.942	6.030	5.761	5.813	326,850	-0.08(-1.36%)
Sep 18, 2014	5.901	5.998	5.853	5.893	83,137	+0.01(+0.14%)
Sep 17, 2014	5.901	5.958	5.829	5.885	108,328	-0.02(-0.41%)
Sep 16, 2014	5.821	5.950	5.797	5.909	130,869	+0.06(+0.96%)
Sep 15, 2014	5.934	5.934	5.765	5.853	190,407	-0.10(-1.75%)
Sep 12, 2014	6.022	6.022	5.749	5.958	191,779	-0.05(-0.80%)
Sep 11, 2014	5.885	6.014	5.837	6.006	144,017	+0.09(+1.49%)
Sep 10, 2014	5.708	5.934	5.692	5.917	196,172	+0.23(+3.95%)
Sep 09, 2014	5.942	5.958	5.684	5.692	152,905	-0.24(-4.07%)
Sep 08, 2014	5.917	6.006	5.781	5.934	123,140	+0.02(+0.41%)
Sep 05, 2014	6.022	6.038	5.893	5.909	207,964	-0.15(-2.52%)
Sep 04, 2014	6.384	6.464	6.030	6.062	275,756	-0.27(-4.19%)
Sep 03, 2014	6.464	6.553	6.295	6.327	205,046	-0.11(-1.75%)
Sep 02, 2014	6.553	6.553	6.392	6.440	428,894	-0.09(-1.35%)
Aug 29, 2014	6.295	6.528	6.528	6.528	1,014,554	+0.23(+3.70%)
Aug 28, 2014	6.183	6.400	6.183	6.295	250,597	+0.11(+1.82%)
Aug 27, 2014	6.135	6.187	6.022	6.183	232,458	+0.04(+0.65%)
Aug 26, 2014	6.022	6.159	6.022	6.143	155,801	+0.13(+2.14%)
Aug 25, 2014	6.086	6.110	5.958	6.014	187,291	-0.04(-0.66%)
Aug 22, 2014	5.925	6.094	5.869	6.054	286,251	+0.13(+2.17%)
Aug 21, 2014	5.724	5.950	5.684	5.925	218,098	+0.18(+3.08%)
Aug 20, 2014	5.692	5.797	5.637	5.749	141,500	+0.00(+0.00%)
Aug 19, 2014	5.861	5.917	5.716	5.749	184,838	-0.09(-1.52%)
Aug 18, 2014	5.901	5.950	5.797	5.837	202,020	+0.04(+0.69%)
Aug 15, 2014	5.716	5.827	5.628	5.797	424,340	+0.18(+3.30%)
Aug 14, 2014	5.628	5.636	5.580	5.612	113,339	-0.01(-0.14%)
Aug 13, 2014	5.620	5.628	5.556	5.620	241,210	+0.01(+0.14%)
Aug 12, 2014	5.604	5.620	5.475	5.612	195,026	-0.02(-0.29%)
Aug 11, 2014	5.491	5.628	5.435	5.628	310,557	+0.20(+3.70%)
Aug 08, 2014	5.266	5.456	5.266	5.427	248,199	+0.14(+2.58%)
Aug 07, 2014	5.290	5.435	5.202	5.290	384,385	+0.02(+0.30%)
Aug 06, 2014	4.623	5.314	4.623	5.274	1,106,762	+0.77(+17.14%)
Aug 05, 2014	4.430	4.559	4.430	4.502	284,666	+0.06(+1.45%)
Aug 04, 2014	4.422	4.478	4.374	4.438	291,101	+0.03(+0.73%)
Aug 01, 2014	4.398	4.438	4.342	4.406	187,338	+0.02(+0.55%)
Jul 31, 2014	4.422	4.494	4.382	4.382	244,580	-0.13(-2.85%)
Jul 30, 2014	4.510	4.591	4.502	4.510	134,485	-0.01(-0.18%)
Jul 29, 2014	4.398	4.527	4.342	4.518	185,098	+0.12(+2.74%)
Jul 28, 2014	4.470	4.543	4.342	4.398	142,837	-0.08(-1.80%)
Jul 25, 2014	4.559	4.615	4.438	4.478	309,602	-0.15(-3.30%)
Jul 24, 2014	4.711	4.728	4.623	4.631	144,783	-0.06(-1.20%)
Jul 23, 2014	4.527	4.760	4.527	4.687	177,566	+0.16(+3.55%)
Jul 22, 2014	4.575	4.663	4.478	4.527	167,815	-0.02(-0.53%)
Jul 21, 2014	4.631	4.655	4.518	4.551	132,806	-0.10(-2.25%)
Jul 18, 2014	4.382	4.719	4.382	4.655	233,705	+0.29(+6.63%)
Jul 17, 2014	4.430	4.462	4.342	4.366	254,182	-0.12(-2.69%)
Jul 16, 2014	4.567	4.567	4.470	4.486	230,447	-0.03(-0.71%)
Jul 15, 2014	4.647	4.687	4.494	4.518	166,830	-0.14(-3.10%)
Jul 14, 2014	4.655	4.985	4.655	4.663	161,553	+0.06(+1.40%)
Jul 11, 2014	4.647	4.703	4.559	4.599	171,387	-0.06(-1.21%)
Jul 10, 2014	4.430	4.703	4.382	4.655	192,042	+0.10(+2.30%)
Jul 09, 2014	4.824	4.904	4.551	4.551	276,062	-0.27(-5.67%)
Jul 08, 2014	4.744	4.840	4.559	4.824	298,397	+0.05(+1.01%)
Jul 07, 2014	4.985	5.025	4.768	4.776	157,553	-0.23(-4.50%)
Jul 03, 2014	4.961	5.001	5.001	5.001	107,711	+0.06(+1.30%)
Jul 02, 2014	4.832	5.025	4.832	4.937	233,463	+0.13(+2.68%)
Jul 01, 2014	4.719	4.937	4.719	4.808	303,748	+0.10(+2.05%)
Jun 30, 2014	4.816	4.816	4.667	4.711	225,909	-0.10(-2.17%)
Jun 27, 2014	4.872	5.065	4.792	4.816	1,537,043	-0.11(-2.28%)
Jun 26, 2014	4.929	4.985	4.824	4.929	151,278	-0.01(-0.16%)
Jun 25, 2014	4.840	4.945	4.744	4.937	251,163	+0.04(+0.82%)
Jun 24, 2014	4.744	5.096	4.744	4.896	396,454	+0.15(+3.22%)
Jun 23, 2014	4.800	4.800	4.687	4.744	168,196	-0.02(-0.51%)
Jun 20, 2014	4.985	5.001	4.752	4.768	310,377	-0.19(-3.89%)
Jun 19, 2014	5.097	5.105	4.953	4.961	89,704	-0.10(-1.91%)
Jun 18, 2014	5.033	5.138	4.985	5.057	228,373	+0.03(+0.64%)
Jun 17, 2014	4.639	5.033	4.631	5.025	330,684	+0.39(+8.51%)
Jun 16, 2014	4.615	4.655	4.603	4.631	265,458	-0.01(-0.17%)
Jun 13, 2014	4.848	4.866	4.615	4.639	124,897	-0.21(-4.31%)
Jun 12, 2014	4.953	4.961	4.804	4.848	137,894	-0.14(-2.90%)
Jun 11, 2014	4.985	5.017	4.929	4.993	66,874	-0.03(-0.64%)
Jun 10, 2014	5.073	5.142	4.985	5.025	182,704	-0.04(-0.79%)
Jun 06, 2014	5.073	5.154	4.969	5.065	224,657	+0.05(+0.96%)
Jun 05, 2014	4.880	5.041	4.832	5.017	150,150	+0.14(+2.97%)
Jun 04, 2014	4.832	4.896	4.784	4.872	95,950	-0.01(-0.16%)
Jun 03, 2014	4.904	4.945	4.808	4.880	151,175	-0.07(-1.46%)
Jun 02, 2014	5.009	5.009	4.840	4.953	148,616	-0.03(-0.65%)
May 30, 2014	5.033	5.041	4.920	4.985	243,917	-0.02(-0.48%)
May 29, 2014	5.049	5.089	4.929	5.009	120,405	-0.02(-0.32%)
May 28, 2014	5.025	5.113	5.009	5.025	182,272	+0.00(+0.00%)
May 27, 2014	5.009	5.121	5.009	5.025	167,407	+0.08(+1.63%)
May 23, 2014	4.824	4.945	4.945	4.945	167,786	+0.09(+1.82%)
May 22, 2014	4.744	4.856	4.719	4.856	60,702	+0.10(+2.20%)
May 21, 2014	4.695	4.808	4.663	4.752	160,525	+0.06(+1.37%)
May 20, 2014	4.832	4.832	4.599	4.687	276,949	-0.14(-2.83%)
May 19, 2014	4.599	4.840	4.599	4.824	131,644	+0.14(+3.09%)
May 16, 2014	4.719	4.719	4.559	4.679	228,827	-0.05(-1.02%)
May 15, 2014	4.816	4.816	4.599	4.728	327,290	-0.10(-2.00%)
May 14, 2014	5.025	5.057	4.800	4.824	281,233	-0.23(-4.61%)
May 13, 2014	5.306	5.306	5.049	5.057	235,009	-0.26(-4.84%)
May 12, 2014	5.242	5.411	5.170	5.314	240,513	+0.10(+1.85%)
May 09, 2014	4.937	5.218	4.888	5.218	192,611	+0.28(+5.70%)
May 08, 2014	4.985	5.057	4.880	4.937	231,469	-0.05(-0.97%)
May 07, 2014	4.872	5.303	4.655	4.985	485,815	+0.00(+0.00%)
May 06, 2014	5.049	5.105	4.937	4.985	309,365	-0.11(-2.21%)
May 05, 2014	4.920	5.138	4.864	5.097	129,260	+0.11(+2.26%)
May 02, 2014	5.081	5.154	4.961	4.985	197,685	-0.10(-2.05%)
May 01, 2014	5.113	5.202	4.920	5.089	235,235	-0.06(-1.09%)
Apr 30, 2014	4.961	5.162	4.816	5.146	233,352	+0.18(+3.73%)
Apr 29, 2014	4.993	5.065	4.948	4.961	142,971	-0.02(-0.48%)
Apr 28, 2014	4.937	5.025	4.880	4.985	234,469	+0.05(+0.98%)
Apr 25, 2014	5.001	5.017	4.832	4.937	228,439	-0.10(-2.07%)
Apr 24, 2014	5.121	5.146	4.961	5.041	168,353	-0.06(-1.26%)
Apr 23, 2014	5.242	5.242	5.081	5.105	190,010	-0.14(-2.61%)
Apr 22, 2014	5.178	5.355	5.178	5.242	140,645	+0.06(+1.09%)
Apr 21, 2014	5.146	5.258	5.090	5.186	217,113	+0.02(+0.31%)
Apr 17, 2014	5.113	5.170	5.170	5.170	261,940	+0.06(+1.10%)
Apr 16, 2014	4.993	5.170	4.945	5.113	299,877	+0.12(+2.42%)
Apr 15, 2014	5.130	5.130	4.840	4.993	189,826	-0.14(-2.66%)
Apr 14, 2014	5.314	5.322	5.017	5.130	254,274	-0.14(-2.60%)
Apr 11, 2014	5.475	5.507	5.250	5.266	194,382	-0.30(-5.35%)
Apr 10, 2014	5.781	5.781	5.427	5.564	437,122	-0.20(-3.49%)
Apr 09, 2014	5.724	5.781	5.636	5.765	160,450	+0.09(+1.56%)
Apr 08, 2014	5.604	5.789	5.604	5.676	350,377	+0.07(+1.29%)
Apr 07, 2014	5.869	5.925	5.556	5.604	358,898	-0.30(-5.04%)
Apr 04, 2014	6.295	6.307	5.869	5.901	337,911	-0.33(-5.29%)
Apr 03, 2014	6.191	6.295	6.151	6.231	265,019	+0.02(+0.39%)
Apr 02, 2014	6.231	6.368	6.086	6.207	190,090	+0.02(+0.26%)
Apr 01, 2014	5.998	6.223	5.982	6.191	357,944	+0.21(+3.49%)
Mar 31, 2014	5.797	5.990	5.749	5.982	240,524	+0.26(+4.49%)
Mar 28, 2014	5.797	5.885	5.700	5.724	258,632	-0.07(-1.25%)
Mar 27, 2014	5.700	5.797	5.515	5.797	278,406	+0.12(+2.12%)
Mar 26, 2014	5.845	5.853	5.644	5.676	364,799	-0.16(-2.75%)
Mar 25, 2014	5.789	5.853	5.668	5.837	180,515	+0.07(+1.26%)
Mar 24, 2014	5.845	5.885	5.684	5.765	115,402	-0.08(-1.38%)
Mar 21, 2014	5.821	5.942	5.773	5.845	753,541	+0.06(+1.11%)
Mar 20, 2014	5.813	5.821	5.640	5.781	193,988	-0.05(-0.83%)
Mar 19, 2014	5.845	5.913	5.688	5.829	249,526	-0.02(-0.28%)
Mar 18, 2014	5.821	5.950	5.757	5.845	170,247	+0.05(+0.83%)
Mar 17, 2014	5.950	6.046	5.789	5.797	189,910	-0.13(-2.17%)
Mar 14, 2014	5.893	5.950	5.797	5.925	142,431	-0.01(-0.14%)
Mar 13, 2014	6.151	6.151	5.885	5.934	162,422	-0.22(-3.53%)
Mar 12, 2014	6.263	6.311	6.102	6.151	144,547	-0.12(-1.92%)
Mar 11, 2014	6.223	6.279	6.143	6.271	198,570	+0.07(+1.17%)
Mar 10, 2014	6.110	6.223	6.062	6.199	152,751	+0.04(+0.65%)
Mar 07, 2014	6.247	6.311	6.126	6.159	177,714	-0.07(-1.16%)
Mar 06, 2014	6.344	6.344	6.095	6.231	176,029	-0.11(-1.77%)
Mar 05, 2014	6.392	6.488	6.191	6.344	274,388	-0.08(-1.25%)
Mar 04, 2014	6.448	6.553	6.319	6.424	439,376	+0.09(+1.40%)
Mar 03, 2014	6.255	6.352	6.151	6.335	169,230	-0.01(-0.13%)
Feb 28, 2014	6.295	6.448	6.183	6.344	312,339	+0.14(+2.33%)
Feb 27, 2014	6.006	6.199	5.966	6.199	227,914	+0.15(+2.53%)
Feb 26, 2014	6.440	6.553	5.668	6.046	660,705	-0.10(-1.70%)
Feb 25, 2014	6.078	6.167	6.006	6.151	217,363	+0.07(+1.19%)
Feb 24, 2014	6.054	6.126	6.014	6.078	336,754	+0.02(+0.40%)
Feb 21, 2014	5.966	6.094	5.861	6.054	254,116	+0.12(+2.03%)
Feb 20, 2014	5.797	5.934	5.708	5.934	130,193	+0.16(+2.79%)
Feb 19, 2014	5.958	6.022	5.676	5.773	243,974	-0.23(-3.88%)
Feb 18, 2014	5.724	6.022	5.700	6.006	244,250	+0.27(+4.77%)
Feb 14, 2014	5.789	5.733	5.733	5.733	234,080	-0.05(-0.83%)
Feb 13, 2014	5.676	5.845	5.636	5.781	95,600	+0.06(+1.13%)
Feb 12, 2014	5.700	5.885	5.644	5.716	149,824	+0.02(+0.28%)
Feb 11, 2014	5.757	5.813	5.680	5.700	208,578	-0.06(-1.12%)
Feb 10, 2014	5.773	5.773	5.612	5.765	202,267	+0.01(+0.14%)
Feb 07, 2014	5.636	5.757	5.596	5.757	219,250	+0.14(+2.43%)
Feb 06, 2014	5.475	5.644	5.427	5.620	280,643	+0.19(+3.56%)
Feb 05, 2014	5.628	5.628	5.298	5.427	319,854	-0.22(-3.85%)
Feb 04, 2014	5.676	5.716	5.507	5.644	331,759	+0.03(+0.57%)
Feb 03, 2014	6.102	6.102	5.459	5.612	402,032	-0.48(-7.92%)
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%)
Nov 01, 2013	5.009	5.093	4.929	5.065	407,695	+0.05(+0.96%)
Oct 31, 2013	5.065	5.097	5.017	5.017	312,462	-0.02(-0.32%)
Oct 30, 2013	5.049	5.089	4.993	5.033	265,042	+0.02(+0.32%)
Oct 29, 2013	4.993	5.089	4.985	5.017	231,981	+0.01(+0.16%)
Oct 28, 2013	4.961	5.073	4.929	5.009	434,640	+0.09(+1.80%)
Oct 25, 2013	4.953	4.974	4.872	4.920	197,399	-0.01(-0.16%)
Oct 24, 2013	4.945	5.017	4.912	4.929	299,811	+0.03(+0.66%)
Oct 23, 2013	4.896	5.037	4.840	4.896	521,845	-0.02(-0.33%)
Oct 22, 2013	4.752	4.969	4.748	4.912	571,022	+0.19(+4.09%)
Oct 21, 2013	4.631	4.719	4.559	4.719	916,054	+0.14(+2.98%)
Oct 18, 2013	4.663	4.663	4.499	4.583	334,117	+0.00(+0.00%)
Oct 17, 2013	4.221	4.587	4.213	4.583	612,224	+0.38(+8.99%)
Oct 16, 2013	4.068	4.221	4.036	4.205	822,847	+0.16(+3.98%)
Oct 15, 2013	4.044	4.068	4.012	4.044	229,942	+0.00(+0.00%)
Oct 14, 2013	4.012	4.060	3.988	4.044	242,287	+0.00(+0.00%)
Oct 11, 2013	4.020	4.052	3.988	4.044	179,267	-0.03(-0.79%)
Oct 10, 2013	4.092	4.100	3.996	4.076	148,950	+0.03(+0.80%)
Oct 09, 2013	4.052	4.100	3.964	4.044	258,935	+0.00(+0.00%)
Oct 08, 2013	4.060	4.100	4.028	4.044	265,245	-0.04(-0.98%)
Oct 07, 2013	3.988	4.100	3.940	4.084	246,550	+0.06(+1.40%)
Oct 04, 2013	3.907	4.100	3.899	4.028	382,288	+0.10(+2.66%)
Oct 03, 2013	3.859	3.932	3.811	3.924	196,724	+0.06(+1.67%)
Oct 02, 2013	3.891	3.915	3.803	3.859	188,101	-0.04(-1.03%)