Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.506	6.556	6.498	6.552	0	+0.05(+0.77%)
Nov 27, 2013	6.463	6.506	6.456	6.502	0	+0.04(+0.55%)
Nov 26, 2013	6.502	6.513	6.435	6.466	0	-0.04(-0.55%)
Nov 25, 2013	6.513	6.538	6.491	6.502	0	-0.01(-0.11%)
Nov 22, 2013	6.466	6.520	6.434	6.509	0	+0.05(+0.72%)
Nov 21, 2013	6.420	6.484	6.399	6.463	3,198,387	+0.06(+0.95%)
Nov 20, 2013	6.427	6.466	6.395	6.402	0	+0.01(+0.17%)
Nov 19, 2013	6.417	6.417	6.352	6.392	0	-0.03(-0.50%)
Nov 18, 2013	6.406	6.438	6.384	6.424	5,162,595	+0.03(+0.45%)
Nov 15, 2013	6.395	6.399	6.366	6.395	0	+0.02(+0.28%)
Nov 14, 2013	6.302	6.384	6.302	6.377	0	+0.07(+1.19%)
Nov 12, 2013	6.267	6.313	6.249	6.302	3,384,830	+0.05(+0.86%)
Nov 11, 2013	6.263	6.278	6.224	6.249	0	-0.02(-0.28%)
Nov 08, 2013	6.188	6.267	6.153	6.267	0	+0.06(+0.98%)
Nov 07, 2013	6.292	6.302	6.206	6.206	3,718,913	-0.09(-1.50%)
Nov 06, 2013	6.288	6.329	6.274	6.301	3,665,967	+0.05(+0.86%)
Nov 05, 2013	6.238	6.360	6.185	6.247	0	+0.10(+1.56%)
Nov 04, 2013	6.181	6.203	6.124	6.151	0	-0.02(-0.32%)
Nov 01, 2013	6.185	6.203	6.146	6.171	0	-0.02(-0.35%)
Oct 31, 2013	6.231	6.238	6.188	6.192	2,645,954	-0.02(-0.40%)
Oct 30, 2013	6.249	6.274	6.217	6.217	2,967,434	-0.05(-0.80%)
Oct 29, 2013	6.292	6.310	6.253	6.267	4,453,750	-0.01(-0.11%)
Oct 28, 2013	6.278	6.292	6.253	6.274	3,924,920	+0.00(+0.06%)
Oct 25, 2013	6.285	6.285	6.256	6.270	0	+0.01(+0.17%)
Oct 24, 2013	6.274	6.292	6.253	6.260	2,484,321	+0.01(+0.11%)
Oct 23, 2013	6.185	6.260	6.167	6.253	4,213,006	+0.07(+1.15%)
Oct 22, 2013	6.213	6.235	6.181	6.181	2,913,469	-0.02(-0.34%)
Oct 21, 2013	6.203	6.217	6.181	6.203	0	+0.00(+0.00%)
Oct 18, 2013	6.220	6.228	6.196	6.203	2,950,672	+0.00(+0.00%)
Oct 17, 2013	6.124	6.213	6.099	6.203	4,272,791	+0.08(+1.28%)
Oct 16, 2013	6.096	6.146	6.095	6.124	2,764,375	+0.04(+0.64%)
Oct 15, 2013	6.153	6.156	6.078	6.085	3,555,283	-0.07(-1.22%)
Oct 14, 2013	6.160	6.171	6.121	6.160	2,257,749	-0.02(-0.35%)
Oct 11, 2013	6.071	6.181	6.071	6.181	0	+0.04(+0.58%)
Oct 10, 2013	6.099	6.149	6.099	6.146	3,571,009	+0.06(+1.00%)
Oct 09, 2013	6.096	6.124	6.049	6.085	3,917,983	+0.00(+0.06%)
Oct 08, 2013	6.099	6.124	6.078	6.081	3,836,967	-0.03(-0.55%)
Oct 07, 2013	6.135	6.135	6.092	6.115	0	-0.04(-0.61%)
Oct 04, 2013	6.131	6.167	6.114	6.153	2,708,730	+0.02(+0.35%)
Oct 03, 2013	6.146	6.185	6.121	6.131	3,898,913	-0.04(-0.69%)
Oct 02, 2013	6.160	6.220	6.138	6.174	0	-0.02(-0.40%)
Oct 01, 2013	6.142	6.210	6.128	6.199	4,960,028	+0.04(+0.58%)
Sep 27, 2013	6.149	6.181	6.053	6.163	0	-0.01(-0.12%)
Sep 26, 2013	6.085	6.174	6.081	6.171	27,151,174	-0.09(-1.42%)
Sep 25, 2013	6.249	6.313	6.220	6.260	4,901,853	+0.04(+0.69%)
Sep 24, 2013	6.228	6.254	6.188	6.217	2,977,042	+0.00(+0.06%)
Sep 23, 2013	6.188	6.220	6.174	6.213	0	-0.01(-0.11%)
Sep 20, 2013	6.288	6.327	6.163	6.220	0	-0.06(-1.02%)
Sep 19, 2013	6.327	6.374	6.285	6.285	6,375,166	-0.05(-0.79%)
Sep 18, 2013	6.224	6.354	6.188	6.335	7,375,615	+0.12(+1.89%)
Sep 17, 2013	6.203	6.231	6.181	6.217	2,636,551	+0.01(+0.23%)
Sep 16, 2013	6.206	6.245	6.171	6.203	3,485,073	+0.03(+0.52%)
Sep 13, 2013	6.206	6.217	6.167	6.171	0	-0.03(-0.46%)
Sep 12, 2013	6.231	6.274	6.199	6.199	0	-0.02(-0.34%)
Sep 11, 2013	6.175	6.238	6.152	6.220	5,707,455	+0.03(+0.51%)
Sep 10, 2013	6.175	6.193	6.158	6.189	2,929,668	+0.03(+0.57%)
Sep 09, 2013	6.140	6.154	6.112	6.154	0	+0.03(+0.51%)
Sep 06, 2013	6.161	6.161	6.088	6.123	0	+0.00(+0.00%)
Sep 05, 2013	6.109	6.161	6.050	6.123	0	-0.01(-0.23%)
Sep 04, 2013	6.119	6.163	6.095	6.137	0	+0.02(+0.28%)