Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	5.958	5.998	5.898	5.982	7,632,524	+0.05(+0.79%)
Jan 30, 2013	5.972	6.000	5.932	5.935	6,177,469	-0.03(-0.45%)
Jan 29, 2013	5.925	5.988	5.902	5.962	4,485,779	+0.05(+0.85%)
Jan 28, 2013	5.938	5.955	5.888	5.912	3,186,773	-0.02(-0.39%)
Jan 25, 2013	5.942	5.962	5.898	5.935	4,198,622	-0.00(-0.06%)
Jan 24, 2013	5.985	5.998	5.918	5.938	4,342,039	-0.05(-0.78%)
Jan 23, 2013	6.005	6.012	5.968	5.985	3,863,355	+0.00(+0.00%)
Jan 22, 2013	5.958	6.005	5.949	5.985	4,326,458	+0.05(+0.90%)
Jan 18, 2013	5.932	5.943	5.885	5.932	7,993,478	+0.02(+0.34%)
Jan 17, 2013	5.935	5.952	5.895	5.912	4,460,712	+0.01(+0.23%)
Jan 16, 2013	5.905	5.935	5.875	5.898	5,101,209	-0.01(-0.11%)
Jan 15, 2013	5.871	5.938	5.831	5.905	7,377,291	-0.08(-1.28%)
Jan 14, 2013	6.012	6.012	5.972	5.982	3,672,607	-0.01(-0.22%)
Jan 11, 2013	5.982	6.002	5.962	5.995	3,700,087	+0.03(+0.50%)
Jan 10, 2013	5.978	5.985	5.948	5.965	4,007,709	+0.01(+0.22%)
Jan 09, 2013	5.948	5.955	5.912	5.952	5,244,695	+0.02(+0.28%)
Jan 08, 2013	5.952	5.965	5.902	5.935	3,151,924	-0.00(-0.06%)
Jan 07, 2013	5.955	5.968	5.922	5.938	3,832,905	-0.02(-0.34%)
Jan 04, 2013	5.958	5.962	5.891	5.958	3,444,815	+0.01(+0.22%)
Jan 03, 2013	5.905	5.948	5.885	5.945	3,557,676	+0.02(+0.39%)
Jan 02, 2013	5.918	5.938	5.878	5.922	4,156,857	+0.09(+1.49%)
Dec 31, 2012	5.724	5.860	5.711	5.835	3,814,428	+0.09(+1.57%)
Dec 28, 2012	5.828	5.865	5.735	5.744	4,317,897	-0.04(-0.69%)
Dec 27, 2012	5.818	5.845	5.721	5.785	3,425,569	-0.03(-0.57%)
Dec 26, 2012	5.878	5.878	5.815	5.818	1,898,435	-0.06(-1.08%)
Dec 24, 2012	5.805	5.915	5.788	5.881	3,132,276	+0.04(+0.63%)
Dec 21, 2012	5.785	5.870	5.761	5.845	5,575,629	-0.00(-0.06%)
Dec 20, 2012	5.838	5.855	5.778	5.848	3,832,069	+0.03(+0.46%)
Dec 19, 2012	5.795	5.841	5.795	5.821	3,831,812	+0.03(+0.52%)
Dec 18, 2012	5.751	5.825	5.745	5.791	4,495,780	+0.02(+0.29%)
Dec 17, 2012	5.648	5.778	5.624	5.775	5,155,421	+0.13(+2.31%)
Dec 14, 2012	5.678	5.708	5.598	5.644	3,165,709	-0.03(-0.47%)
Dec 13, 2012	5.721	5.738	5.658	5.671	3,803,739	-0.05(-0.88%)
Dec 12, 2012	5.724	5.748	5.691	5.721	4,744,720	+0.25(+4.64%)
Dec 12, 2012	5.484	5.484	5.467	5.467	0	-0.24(-4.16%)
Dec 11, 2012	5.724	5.737	5.665	5.704	8,484,203	+0.35(+6.57%)
Dec 11, 2012	5.375	5.375	5.353	5.353	0	-0.37(-6.44%)
Dec 10, 2012	5.727	5.766	5.708	5.721	4,825,090	+0.34(+6.30%)
Dec 10, 2012	5.392	5.392	5.382	5.382	0	-0.33(-5.76%)
Dec 07, 2012	5.721	5.747	5.678	5.711	3,963,389	+0.01(+0.17%)
Dec 06, 2012	5.698	5.750	5.688	5.701	3,224,022	-0.01(-0.11%)
Dec 05, 2012	5.688	5.717	5.669	5.708	4,220,908	+0.02(+0.40%)
Dec 04, 2012	5.734	5.734	5.677	5.685	3,352,209	-0.09(-1.63%)
Nov 30, 2012	5.734	5.783	5.714	5.779	4,418,945	+0.04(+0.74%)
Nov 29, 2012	5.763	5.770	5.711	5.737	3,211,661	-0.01(-0.11%)
Nov 28, 2012	5.701	5.747	5.662	5.744	3,847,444	+0.05(+0.80%)
Nov 27, 2012	5.753	5.776	5.698	5.698	5,073,037	-0.05(-0.91%)
Nov 26, 2012	5.691	5.757	5.685	5.750	5,372,304	+0.06(+1.03%)
Nov 23, 2012	5.646	5.702	5.646	5.691	1,426,392	+0.02(+0.29%)
Nov 21, 2012	5.691	5.701	5.623	5.675	2,723,664	-0.01(-0.23%)
Nov 20, 2012	5.662	5.701	5.594	5.688	5,998,335	+0.03(+0.46%)
Nov 19, 2012	5.568	5.675	5.564	5.662	7,248,441	+0.13(+2.30%)
Nov 16, 2012	5.538	5.538	5.441	5.535	7,427,222	+0.11(+2.04%)
Nov 15, 2012	5.235	5.441	5.222	5.424	12,766,938	+0.19(+3.58%)
Nov 14, 2012	5.486	5.493	5.226	5.237	13,522,997	-0.22(-4.03%)
Nov 13, 2012	5.636	5.649	5.457	5.457	10,240,045	-0.05(-0.95%)
Nov 12, 2012	5.516	5.542	5.496	5.509	6,853,785	+0.00(+0.06%)
Nov 09, 2012	5.577	5.587	5.493	5.506	7,209,979	-0.08(-1.52%)
Nov 08, 2012	5.571	5.652	5.548	5.590	7,995,021	+0.00(+0.06%)
Nov 07, 2012	5.636	5.649	5.491	5.587	10,396,487	-0.06(-1.10%)
Nov 06, 2012	5.691	5.692	5.636	5.649	7,399,765	-0.04(-0.69%)
Nov 05, 2012	5.779	5.779	5.609	5.688	7,804,851	+0.01(+0.23%)
Nov 02, 2012	5.750	5.760	5.675	5.675	7,365,227	-0.07(-1.25%)