Ares Management LP (NY: ARES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.45	15.66	15.25	15.58	509,815	+0.16(+1.06%)
May 29, 2014	15.29	15.46	15.03	15.41	365,989	+0.09(+0.59%)
May 28, 2014	15.12	15.37	15.01	15.32	177,170	+0.32(+2.13%)
May 27, 2014	14.99	15.12	14.72	15.00	346,865	+0.11(+0.72%)
May 23, 2014	14.84	14.90	14.90	14.90	89,781	+0.10(+0.66%)
May 22, 2014	14.77	14.85	14.60	14.80	175,050	+0.12(+0.84%)
May 21, 2014	14.67	14.85	14.50	14.67	808,746	-0.03(-0.22%)
May 20, 2014	14.60	14.76	14.26	14.71	145,158	+0.08(+0.56%)
May 19, 2014	14.54	14.92	14.43	14.62	407,191	+0.18(+1.25%)
May 16, 2014	14.35	14.65	14.35	14.44	121,971	+0.07(+0.46%)
May 15, 2014	13.98	14.71	13.94	14.38	326,641	+0.32(+2.27%)
May 14, 2014	13.98	14.25	13.85	14.06	547,635	-0.04(-0.29%)
May 13, 2014	14.11	14.21	13.67	14.10	552,320	-0.01(-0.06%)
May 12, 2014	14.48	14.61	13.78	14.11	1,097,522	-0.31(-2.16%)
May 09, 2014	14.56	14.65	14.26	14.42	544,056	-0.20(-1.35%)
May 08, 2014	14.43	15.12	14.43	14.62	430,905	+0.08(+0.56%)
May 07, 2014	15.14	15.19	14.23	14.53	913,409	-0.61(-4.06%)
May 06, 2014	15.17	15.29	15.08	15.15	485,921	-0.10(-0.64%)
May 05, 2014	15.12	15.66	15.00	15.25	745,745	+0.00(+0.00%)