American Reprographics Company (NY: ARC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	3.385	3.417	3.280	3.312	160,588	-0.10(-3.06%)
Apr 28, 2016	3.425	3.513	3.401	3.417	140,359	-0.01(-0.23%)
Apr 27, 2016	3.497	3.554	3.417	3.425	136,195	-0.10(-2.74%)
Apr 26, 2016	3.417	3.546	3.385	3.522	228,034	+0.10(+3.06%)
Apr 25, 2016	3.465	3.465	3.337	3.417	198,779	-0.09(-2.52%)
Apr 22, 2016	3.417	3.530	3.417	3.505	121,997	+0.09(+2.59%)
Apr 21, 2016	3.377	3.449	3.304	3.417	263,039	+0.02(+0.71%)
Apr 20, 2016	3.417	3.465	3.377	3.393	99,624	-0.02(-0.71%)
Apr 19, 2016	3.329	3.489	3.329	3.417	241,685	+0.07(+2.16%)
Apr 18, 2016	3.385	3.385	3.280	3.345	144,504	-0.04(-1.19%)
Apr 15, 2016	3.312	3.401	3.312	3.385	102,633	+0.06(+1.94%)
Apr 14, 2016	3.361	3.361	3.248	3.321	182,603	-0.04(-1.20%)
Apr 13, 2016	3.296	3.385	3.270	3.361	180,499	+0.09(+2.70%)
Apr 12, 2016	3.103	3.296	3.055	3.272	308,702	+0.21(+6.82%)
Apr 11, 2016	3.136	3.240	3.047	3.063	291,086	-0.13(-4.03%)
Apr 08, 2016	3.144	3.264	3.136	3.192	162,592	+0.06(+2.06%)
Apr 07, 2016	3.256	3.264	3.111	3.128	212,760	-0.16(-4.89%)
Apr 06, 2016	3.095	3.296	3.023	3.288	614,872	+0.20(+6.51%)
Apr 05, 2016	3.216	3.240	3.071	3.087	322,237	-0.18(-5.65%)
Apr 04, 2016	3.417	3.457	3.256	3.272	393,599	-0.10(-2.86%)
Apr 01, 2016	3.578	3.578	3.345	3.369	270,386	-0.25(-6.89%)
Mar 31, 2016	3.489	3.642	3.489	3.618	1,140,885	+0.12(+3.45%)
Mar 30, 2016	3.345	3.530	3.345	3.497	341,745	+0.15(+4.57%)
Mar 29, 2016	3.248	3.377	3.232	3.345	530,924	+0.07(+2.21%)
Mar 28, 2016	3.401	3.401	3.240	3.272	307,781	-0.08(-2.40%)
Mar 24, 2016	3.280	3.353	3.353	3.353	265,423	+0.07(+2.21%)
Mar 23, 2016	3.312	3.349	3.272	3.280	418,283	-0.03(-0.97%)
Mar 22, 2016	3.329	3.385	3.312	3.312	388,586	-0.04(-1.20%)
Mar 21, 2016	3.184	3.401	3.184	3.353	533,753	+0.14(+4.25%)
Mar 18, 2016	3.248	3.304	3.208	3.216	567,921	-0.02(-0.74%)
Mar 17, 2016	3.184	3.280	3.152	3.240	470,323	+0.06(+1.77%)
Mar 16, 2016	3.152	3.200	3.136	3.184	448,744	+0.03(+1.02%)
Mar 15, 2016	3.152	3.200	3.120	3.152	607,908	-0.02(-0.76%)
Mar 14, 2016	3.160	3.208	3.103	3.176	771,190	+0.05(+1.54%)
Mar 11, 2016	3.136	3.152	3.087	3.128	744,710	+0.04(+1.30%)
Mar 10, 2016	3.079	3.095	3.046	3.087	705,541	+0.02(+0.79%)
Mar 09, 2016	3.023	3.079	3.023	3.063	866,962	+0.06(+1.87%)
Mar 08, 2016	3.055	3.087	2.935	3.007	4,357,543	-0.03(-1.06%)
Mar 07, 2016	3.039	3.136	3.007	3.039	759,720	+0.02(+0.80%)
Mar 04, 2016	2.919	3.095	2.919	3.015	601,011	+0.11(+3.88%)
Mar 03, 2016	2.902	2.935	2.862	2.902	814,789	+0.00(+0.00%)
Mar 02, 2016	2.870	2.951	2.870	2.902	357,780	+0.02(+0.56%)
Mar 01, 2016	2.846	2.910	2.806	2.886	170,932	+0.07(+2.57%)
Feb 29, 2016	2.790	2.862	2.758	2.814	304,589	+0.00(+0.00%)
Feb 26, 2016	2.758	2.886	2.750	2.814	128,344	+0.06(+2.04%)
Feb 25, 2016	2.774	2.814	2.693	2.758	185,562	-0.02(-0.58%)
Feb 24, 2016	2.878	2.878	2.645	2.774	255,199	-0.23(-7.75%)
Feb 23, 2016	3.031	3.031	2.959	3.007	101,418	+0.00(+0.00%)
Feb 22, 2016	3.055	3.099	3.007	3.007	236,187	+0.02(+0.81%)
Feb 19, 2016	2.943	3.023	2.886	2.983	137,968	+0.05(+1.64%)
Feb 18, 2016	2.951	2.991	2.890	2.935	128,323	-0.02(-0.54%)
Feb 17, 2016	2.902	2.991	2.886	2.951	217,254	+0.03(+1.10%)
Feb 16, 2016	2.846	2.919	2.814	2.919	110,511	+0.10(+3.71%)
Feb 12, 2016	2.750	2.814	2.814	2.814	167,164	+0.10(+3.55%)
Feb 11, 2016	2.870	2.886	2.677	2.718	126,849	-0.22(-7.40%)
Feb 10, 2016	2.854	2.991	2.846	2.935	216,138	+0.10(+3.40%)
Feb 09, 2016	2.814	2.894	2.774	2.838	235,254	+0.06(+2.02%)
Feb 08, 2016	2.742	2.814	2.685	2.782	147,979	+0.00(+0.00%)
Feb 05, 2016	2.894	2.991	2.774	2.782	275,555	-0.15(-5.21%)
Feb 04, 2016	2.894	3.103	2.894	2.935	223,100	+0.02(+0.83%)
Feb 03, 2016	2.975	2.975	2.806	2.910	170,316	-0.02(-0.82%)
Feb 02, 2016	2.935	2.951	2.862	2.935	167,583	-0.06(-2.14%)