Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	4.595	4.658	4.581	4.586	5,312,748	-0.07(-1.53%)
Oct 28, 2011	4.622	4.687	4.603	4.658	4,447,871	+0.01(+0.26%)
Oct 27, 2011	4.586	4.690	4.586	4.646	10,087,662	+0.13(+2.89%)
Oct 26, 2011	4.480	4.521	4.447	4.515	4,047,847	+0.11(+2.42%)
Oct 25, 2011	4.509	4.521	4.403	4.409	4,486,670	-0.13(-2.94%)
Oct 24, 2011	4.438	4.548	4.432	4.542	6,343,230	+0.13(+2.89%)
Oct 21, 2011	4.388	4.426	4.366	4.415	4,687,149	+0.06(+1.36%)
Oct 20, 2011	4.290	4.406	4.269	4.355	6,829,545	+0.07(+1.73%)
Oct 19, 2011	4.379	4.417	4.263	4.281	4,841,031	-0.09(-2.17%)
Oct 18, 2011	4.237	4.400	4.180	4.376	6,148,789	+0.18(+4.31%)
Oct 17, 2011	4.287	4.296	4.177	4.195	3,465,875	-0.11(-2.48%)
Oct 14, 2011	4.290	4.305	4.234	4.302	3,032,030	+0.07(+1.75%)
Oct 13, 2011	4.231	4.254	4.174	4.228	4,480,744	-0.02(-0.56%)
Oct 12, 2011	4.237	4.299	4.219	4.251	4,601,027	+0.04(+0.84%)
Oct 11, 2011	4.192	4.225	4.142	4.216	4,501,707	+0.01(+0.21%)
Oct 10, 2011	4.145	4.216	4.106	4.207	4,972,574	+0.12(+2.90%)
Oct 07, 2011	4.133	4.145	4.026	4.088	8,716,240	-0.04(-1.08%)
Oct 06, 2011	4.096	4.136	3.979	4.133	6,381,807	+0.08(+2.05%)
Oct 05, 2011	4.002	4.065	3.919	4.050	7,079,992	+0.04(+0.89%)
Oct 04, 2011	3.854	4.017	3.783	4.014	9,454,681	+0.08(+2.11%)
Oct 03, 2011	4.032	4.137	3.931	3.931	6,397,333	-0.15(-3.70%)
Sep 30, 2011	4.192	4.216	4.082	4.082	8,027,823	-0.13(-3.03%)
Sep 29, 2011	4.136	4.216	4.103	4.210	8,024,275	+0.20(+5.03%)
Sep 28, 2011	4.017	4.127	3.999	4.008	6,623,345	-0.08(-1.89%)
Sep 27, 2011	4.168	4.189	4.041	4.085	6,836,996	+0.02(+0.51%)
Sep 26, 2011	4.041	4.068	3.928	4.065	6,382,293	+0.08(+2.09%)
Sep 23, 2011	3.910	3.982	3.863	3.982	6,813,399	+0.04(+0.90%)
Sep 22, 2011	3.899	4.008	3.872	3.946	8,131,657	-0.06(-1.48%)
Sep 21, 2011	4.145	4.195	3.994	4.005	7,490,017	-0.14(-3.43%)
Sep 20, 2011	4.183	4.243	4.139	4.148	3,132,126	-0.03(-0.78%)
Sep 19, 2011	4.183	4.225	4.115	4.180	4,378,732	-0.07(-1.67%)
Sep 16, 2011	4.251	4.290	4.189	4.251	4,372,998	-0.01(-0.35%)
Sep 15, 2011	4.237	4.266	4.167	4.266	6,727,432	+0.07(+1.77%)
Sep 14, 2011	4.213	4.272	4.100	4.192	8,850,653	-0.00(-0.07%)
Sep 13, 2011	4.142	4.207	4.074	4.195	5,638,600	+0.07(+1.65%)
Sep 12, 2011	4.063	4.130	4.023	4.127	8,275,702	+0.02(+0.49%)
Sep 09, 2011	4.165	4.234	4.101	4.107	8,829,379	-0.10(-2.27%)
Sep 08, 2011	4.251	4.344	4.202	4.202	6,718,691	-0.10(-2.29%)
Sep 07, 2011	4.208	4.303	4.179	4.300	4,418,365	+0.16(+3.91%)
Sep 06, 2011	4.026	4.147	4.014	4.138	5,693,048	-0.03(-0.63%)
Sep 02, 2011	4.182	4.237	4.147	4.165	4,875,380	-0.10(-2.24%)
Sep 01, 2011	4.396	4.402	4.257	4.260	8,755,144	-0.14(-3.09%)
Aug 31, 2011	4.396	4.433	4.347	4.396	4,524,228	+0.03(+0.66%)
Aug 30, 2011	4.350	4.410	4.326	4.367	7,031,057	-0.01(-0.13%)
Aug 29, 2011	4.263	4.373	4.245	4.373	5,625,905	+0.17(+3.99%)
Aug 26, 2011	4.052	4.217	3.994	4.205	5,998,702	+0.13(+3.27%)
Aug 25, 2011	4.205	4.245	4.046	4.072	4,482,711	-0.10(-2.36%)
Aug 24, 2011	4.141	4.188	4.034	4.170	3,909,514	+0.04(+1.05%)
Aug 23, 2011	4.029	4.133	3.979	4.127	5,823,482	+0.13(+3.18%)
Aug 22, 2011	4.066	4.086	3.962	4.000	5,997,561	+0.03(+0.73%)
Aug 19, 2011	3.985	4.138	3.965	3.971	4,514,567	-0.07(-1.79%)
Aug 18, 2011	4.127	4.136	4.011	4.043	6,351,634	-0.22(-5.09%)
Aug 17, 2011	4.292	4.300	4.237	4.260	4,978,456	-0.00(-0.07%)
Aug 16, 2011	4.245	4.321	4.208	4.263	5,244,605	-0.02(-0.54%)
Aug 15, 2011	4.208	4.286	4.199	4.286	5,160,574	+0.14(+3.28%)
Aug 12, 2011	4.173	4.306	4.098	4.150	7,205,000	+0.02(+0.56%)
Aug 11, 2011	3.890	4.179	3.855	4.127	9,471,686	+0.28(+7.37%)
Aug 10, 2011	3.922	4.031	3.806	3.844	15,801,965	-0.17(-4.32%)
Aug 09, 2011	3.924	4.037	3.687	4.017	24,312,654	+0.24(+6.27%)
Aug 08, 2011	3.994	4.107	3.736	3.780	18,207,422	-0.35(-8.41%)
Aug 05, 2011	4.332	4.448	4.040	4.127	16,461,709	-0.06(-1.45%)
Aug 04, 2011	4.465	4.526	4.176	4.188	13,957,415	-0.36(-7.83%)
Aug 03, 2011	4.532	4.604	4.477	4.543	9,159,410	-0.00(-0.06%)
Aug 02, 2011	4.647	4.702	4.546	4.546	6,361,419	-0.15(-3.26%)