Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	4.690	4.700	4.643	4.680	1,367,448	-0.02(-0.43%)
Oct 30, 2006	4.627	4.723	4.622	4.700	1,203,929	+0.08(+1.64%)
Oct 27, 2006	4.693	4.695	4.612	4.624	943,673	-0.06(-1.35%)
Oct 26, 2006	4.647	4.695	4.604	4.688	1,401,776	+0.05(+1.09%)
Oct 25, 2006	4.571	4.647	4.566	4.637	993,165	+0.05(+0.99%)
Oct 24, 2006	4.594	4.609	4.559	4.592	924,153	+0.00(+0.00%)
Oct 23, 2006	4.566	4.609	4.546	4.592	5,467,815	+0.04(+0.78%)
Oct 20, 2006	4.584	4.605	4.539	4.556	1,125,695	-0.01(-0.17%)
Oct 19, 2006	4.539	4.599	4.523	4.564	926,251	+0.03(+0.72%)
Oct 18, 2006	4.581	4.622	4.521	4.531	966,891	-0.02(-0.50%)
Oct 17, 2006	4.564	4.589	4.491	4.554	1,645,050	-0.07(-1.42%)
Oct 16, 2006	4.581	4.640	4.561	4.619	1,332,423	+0.05(+1.16%)
Oct 13, 2006	4.561	4.602	4.539	4.566	935,857	+0.02(+0.33%)
Oct 12, 2006	4.523	4.569	4.523	4.551	1,452,112	+0.03(+0.67%)
Oct 11, 2006	4.508	4.544	4.483	4.521	1,154,856	-0.01(-0.11%)
Oct 10, 2006	4.544	4.556	4.506	4.526	1,483,590	-0.01(-0.11%)
Oct 09, 2006	4.536	4.561	4.478	4.531	965,188	+0.01(+0.11%)
Oct 06, 2006	4.534	4.551	4.498	4.526	1,401,155	-0.01(-0.17%)
Oct 05, 2006	4.496	4.534	4.435	4.534	1,411,742	+0.04(+0.79%)
Oct 04, 2006	4.420	4.501	4.407	4.498	1,696,412	+0.08(+1.71%)
Oct 03, 2006	4.397	4.445	4.387	4.422	1,570,309	+0.03(+0.69%)
Oct 02, 2006	4.410	4.443	4.367	4.392	1,034,525	-0.01(-0.17%)
Sep 29, 2006	4.405	4.445	4.392	4.400	1,291,420	-0.02(-0.51%)
Sep 28, 2006	4.435	4.438	4.387	4.422	1,087,007	+0.02(+0.34%)
Sep 27, 2006	4.357	4.432	4.349	4.407	1,782,679	+0.05(+1.10%)
Sep 26, 2006	4.329	4.390	4.314	4.359	1,517,498	+0.06(+1.29%)
Sep 25, 2006	4.294	4.329	4.263	4.304	1,164,073	+0.01(+0.24%)
Sep 22, 2006	4.364	4.364	4.281	4.294	973,206	-0.05(-1.05%)
Sep 21, 2006	4.357	4.405	4.329	4.339	1,117,550	-0.02(-0.41%)
Sep 20, 2006	4.331	4.392	4.294	4.357	1,634,894	+0.03(+0.70%)
Sep 19, 2006	4.281	4.329	4.235	4.326	1,437,474	+0.06(+1.36%)
Sep 18, 2006	4.276	4.294	4.233	4.268	1,166,374	-0.00(-0.06%)
Sep 15, 2006	4.301	4.306	4.251	4.271	2,023,249	+0.00(+0.06%)
Sep 14, 2006	4.294	4.344	4.246	4.268	998,570	-0.03(-0.59%)
Sep 13, 2006	4.349	4.349	4.271	4.294	1,825,195	-0.09(-2.13%)
Sep 12, 2006	4.314	4.392	4.314	4.387	1,325,570	+0.07(+1.52%)
Sep 11, 2006	4.334	4.357	4.294	4.321	2,232,262	-0.01(-0.29%)
Sep 08, 2006	4.304	4.362	4.296	4.334	3,249,236	+0.04(+0.82%)
Sep 07, 2006	4.294	4.316	4.258	4.299	1,550,504	+0.00(+0.00%)
Sep 06, 2006	4.362	4.372	4.296	4.299	855,164	-0.07(-1.62%)
Sep 05, 2006	4.349	4.382	4.334	4.369	1,289,796	+0.03(+0.70%)
Sep 01, 2006	4.324	4.349	4.306	4.339	1,212,228	+0.04(+0.94%)
Aug 31, 2006	4.321	4.362	4.294	4.299	3,788,147	-0.03(-0.64%)
Aug 30, 2006	4.306	4.352	4.281	4.326	1,289,147	+0.03(+0.76%)
Aug 29, 2006	4.326	4.326	4.286	4.294	1,278,132	-0.03(-0.58%)
Aug 28, 2006	4.294	4.342	4.291	4.319	1,115,622	+0.04(+0.89%)
Aug 25, 2006	4.296	4.319	4.281	4.281	997,469	-0.01(-0.18%)
Aug 24, 2006	4.273	4.306	4.273	4.289	890,633	+0.00(+0.00%)
Aug 23, 2006	4.299	4.319	4.268	4.289	661,050	+0.01(+0.18%)
Aug 22, 2006	4.258	4.299	4.258	4.281	849,475	+0.01(+0.18%)
Aug 21, 2006	4.273	4.296	4.256	4.273	718,260	-0.02(-0.47%)
Aug 18, 2006	4.357	4.357	4.291	4.294	798,945	-0.06(-1.28%)
Aug 17, 2006	4.344	4.357	4.294	4.349	1,221,592	+0.01(+0.17%)
Aug 16, 2006	4.331	4.344	4.306	4.342	1,556,736	+0.02(+0.53%)
Aug 15, 2006	4.268	4.329	4.266	4.319	2,572,633	+0.05(+1.24%)
Aug 14, 2006	4.268	4.281	4.233	4.266	993,514	-0.00(-0.06%)
Aug 11, 2006	4.235	4.281	4.215	4.268	1,067,587	+0.00(+0.00%)
Aug 10, 2006	4.175	4.281	4.167	4.268	1,807,861	+0.07(+1.68%)
Aug 09, 2006	4.266	4.281	4.104	4.198	1,614,060	-0.02(-0.42%)
Aug 08, 2006	4.230	4.256	4.182	4.215	1,519,965	+0.01(+0.18%)
Aug 07, 2006	4.198	4.243	4.190	4.208	1,217,605	-0.04(-0.95%)
Aug 04, 2006	4.185	4.254	4.150	4.248	2,442,550	+0.08(+2.00%)
Aug 03, 2006	4.145	4.185	4.119	4.165	938,153	+0.03(+0.61%)
Aug 02, 2006	4.119	4.175	4.117	4.140	787,142	+0.02(+0.55%)