American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	3.039	3.168	2.991	3.071	839,378	+0.02(+0.79%)
May 30, 2013	3.007	3.087	2.983	3.047	581,471	+0.06(+1.88%)
May 29, 2013	2.983	3.023	2.983	2.991	356,019	-0.01(-0.27%)
May 28, 2013	3.031	3.043	2.975	2.999	285,668	+0.03(+1.08%)
May 24, 2013	2.951	2.999	2.951	2.967	472,598	+0.00(+0.00%)
May 23, 2013	2.910	3.047	2.854	2.967	438,937	+0.00(+0.00%)
May 22, 2013	2.999	3.055	2.927	2.967	438,550	-0.04(-1.34%)
May 21, 2013	3.039	3.055	2.983	3.007	589,984	-0.02(-0.80%)
May 20, 2013	2.822	3.120	2.822	3.031	447,677	+0.18(+6.50%)
May 17, 2013	2.822	2.870	2.814	2.846	641,521	+0.04(+1.43%)
May 16, 2013	2.790	2.887	2.774	2.806	335,452	+0.00(+0.00%)
May 15, 2013	2.637	2.810	2.629	2.806	243,290	+0.14(+5.44%)
May 13, 2013	2.645	2.661	2.629	2.661	581,938	+0.02(+0.61%)
May 10, 2013	2.637	2.653	2.609	2.645	89,275	+0.04(+1.54%)
May 09, 2013	2.653	2.657	2.597	2.605	313,712	-0.05(-1.82%)
May 08, 2013	2.669	2.669	2.574	2.653	341,240	+0.02(+0.92%)
May 07, 2013	2.669	2.669	2.549	2.629	446,951	-0.02(-0.91%)
May 06, 2013	2.653	2.653	2.633	2.653	120,383	+0.03(+1.23%)
May 03, 2013	2.517	2.645	2.484	2.621	268,858	+0.14(+5.50%)
May 02, 2013	2.484	2.549	2.460	2.484	164,292	+0.01(+0.32%)
May 01, 2013	2.581	2.613	2.476	2.476	300,380	-0.10(-4.05%)
Apr 30, 2013	2.653	2.653	2.581	2.581	296,076	-0.06(-2.43%)
Apr 29, 2013	2.645	2.661	2.626	2.645	210,777	+0.02(+0.92%)
Apr 26, 2013	2.645	2.653	2.613	2.621	380,739	-0.05(-1.81%)
Apr 25, 2013	2.573	2.693	2.565	2.669	302,254	+0.10(+3.75%)
Apr 24, 2013	2.629	2.653	2.549	2.573	153,186	-0.05(-1.84%)
Apr 23, 2013	2.597	2.718	2.597	2.621	282,334	+0.10(+4.15%)
Apr 22, 2013	2.412	2.605	2.348	2.517	454,003	+0.14(+5.74%)
Apr 19, 2013	2.324	2.428	2.275	2.380	202,034	+0.06(+2.42%)
Apr 18, 2013	2.324	2.372	2.299	2.324	187,808	+0.00(+0.00%)
Apr 17, 2013	2.348	2.428	2.299	2.324	199,516	-0.02(-1.03%)
Apr 16, 2013	2.291	2.356	2.259	2.348	120,831	+0.07(+3.18%)
Apr 15, 2013	2.356	2.420	2.219	2.275	389,852	-0.10(-4.07%)
Apr 12, 2013	2.307	2.372	2.299	2.372	173,920	+0.05(+2.08%)
Apr 11, 2013	2.364	2.404	2.283	2.324	242,581	-0.07(-3.02%)
Apr 10, 2013	2.316	2.436	2.299	2.396	326,416	+0.08(+3.47%)
Apr 09, 2013	2.396	2.412	2.316	2.316	147,765	-0.08(-3.36%)
Apr 08, 2013	2.307	2.396	2.230	2.396	680,107	+0.10(+4.56%)
Apr 05, 2013	2.243	2.307	2.219	2.291	376,876	-0.02(-1.04%)
Apr 04, 2013	2.307	2.332	2.293	2.316	290,463	-0.01(-0.35%)
Apr 03, 2013	2.307	2.352	2.291	2.324	248,060	+0.01(+0.35%)
Apr 02, 2013	2.340	2.364	2.316	2.316	321,724	-0.06(-2.37%)
Apr 01, 2013	2.388	2.396	2.350	2.372	254,887	-0.02(-1.01%)
Mar 28, 2013	2.436	2.436	2.356	2.396	287,688	-0.04(-1.65%)
Mar 27, 2013	2.348	2.436	2.332	2.436	752,372	+0.10(+4.48%)
Mar 26, 2013	2.203	2.364	2.203	2.332	699,517	+0.16(+7.41%)
Mar 25, 2013	2.227	2.243	2.171	2.171	122,537	-0.06(-2.53%)
Mar 22, 2013	2.163	2.259	2.139	2.227	140,776	+0.07(+3.36%)
Mar 21, 2013	2.243	2.267	2.147	2.155	223,251	-0.09(-3.94%)
Mar 20, 2013	2.275	2.291	2.227	2.243	192,449	+0.02(+0.72%)
Mar 19, 2013	2.243	2.251	2.219	2.227	133,768	-0.02(-0.72%)
Mar 18, 2013	2.219	2.259	2.195	2.243	110,006	-0.02(-0.71%)
Mar 15, 2013	2.255	2.291	2.235	2.259	491,917	-0.01(-0.35%)
Mar 14, 2013	2.235	2.267	2.211	2.267	247,669	+0.03(+1.44%)
Mar 13, 2013	2.227	2.291	2.219	2.235	235,741	+0.00(+0.00%)
Mar 12, 2013	2.211	2.275	2.179	2.235	207,408	+0.00(+0.00%)
Mar 11, 2013	2.155	2.307	2.082	2.235	405,250	+0.06(+2.96%)
Mar 08, 2013	2.026	2.203	1.978	2.171	552,685	+0.18(+9.31%)
Mar 07, 2013	1.938	2.002	1.922	1.986	159,245	+0.03(+1.65%)
Mar 06, 2013	1.801	1.982	1.793	1.954	477,135	+0.16(+8.97%)
Mar 05, 2013	1.841	1.857	1.753	1.793	541,732	-0.04(-2.19%)
Mar 04, 2013	1.769	1.869	1.753	1.833	498,503	+0.11(+6.54%)