Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	5.730	5.865	5.716	5.840	3,811,056	+0.09(+1.57%)
Dec 28, 2012	5.833	5.870	5.740	5.750	4,314,080	-0.04(-0.69%)
Dec 27, 2012	5.823	5.850	5.726	5.790	3,422,540	-0.03(-0.57%)
Dec 26, 2012	5.883	5.883	5.820	5.823	1,896,757	-0.06(-1.08%)
Dec 24, 2012	5.810	5.920	5.793	5.887	3,129,507	+0.04(+0.63%)
Dec 21, 2012	5.790	5.875	5.766	5.850	5,570,700	-0.00(-0.06%)
Dec 20, 2012	5.843	5.860	5.783	5.853	3,828,682	+0.03(+0.46%)
Dec 19, 2012	5.800	5.847	5.800	5.827	3,828,424	+0.03(+0.52%)
Dec 18, 2012	5.756	5.830	5.750	5.796	4,491,805	+0.02(+0.29%)
Dec 17, 2012	5.653	5.783	5.629	5.780	5,150,864	+0.13(+2.31%)
Dec 14, 2012	5.683	5.713	5.603	5.649	3,162,911	-0.03(-0.47%)
Dec 13, 2012	5.726	5.743	5.663	5.676	3,800,376	-0.05(-0.88%)
Dec 12, 2012	5.730	5.753	5.696	5.726	4,740,525	+0.25(+4.64%)
Dec 12, 2012	5.489	5.489	5.472	5.472	0	-0.24(-4.16%)
Dec 11, 2012	5.729	5.742	5.670	5.710	8,476,702	+0.35(+6.57%)
Dec 11, 2012	5.380	5.380	5.357	5.357	0	-0.37(-6.44%)
Dec 10, 2012	5.732	5.771	5.713	5.726	4,820,823	+0.34(+6.30%)
Dec 10, 2012	5.396	5.396	5.387	5.387	0	-0.33(-5.76%)
Dec 07, 2012	5.726	5.752	5.683	5.716	3,959,885	+0.01(+0.17%)
Dec 06, 2012	5.703	5.755	5.693	5.706	3,221,172	-0.01(-0.11%)
Dec 05, 2012	5.693	5.723	5.674	5.713	4,217,176	+0.02(+0.40%)
Dec 04, 2012	5.739	5.739	5.682	5.690	3,349,245	-0.09(-1.63%)
Nov 30, 2012	5.739	5.788	5.719	5.785	4,415,037	+0.04(+0.74%)
Nov 29, 2012	5.768	5.775	5.716	5.742	3,208,822	-0.01(-0.11%)
Nov 28, 2012	5.706	5.752	5.667	5.749	3,844,042	+0.05(+0.80%)
Nov 27, 2012	5.758	5.781	5.703	5.703	5,068,551	-0.05(-0.91%)
Nov 26, 2012	5.696	5.762	5.690	5.755	5,367,554	+0.06(+1.03%)
Nov 23, 2012	5.651	5.707	5.651	5.696	1,425,131	+0.02(+0.29%)
Nov 21, 2012	5.696	5.706	5.628	5.680	2,721,256	-0.01(-0.23%)
Nov 20, 2012	5.667	5.706	5.599	5.693	5,993,031	+0.03(+0.46%)
Nov 19, 2012	5.573	5.680	5.569	5.667	7,242,032	+0.13(+2.30%)
Nov 16, 2012	5.543	5.543	5.445	5.540	7,420,655	+0.11(+2.04%)
Nov 15, 2012	5.240	5.445	5.227	5.429	12,755,649	+0.19(+3.58%)
Nov 14, 2012	5.491	5.498	5.230	5.242	13,511,040	-0.22(-4.03%)
Nov 13, 2012	5.641	5.654	5.462	5.462	10,230,991	-0.05(-0.95%)
Nov 12, 2012	5.520	5.546	5.501	5.514	6,847,725	+0.00(+0.06%)
Nov 09, 2012	5.582	5.592	5.498	5.511	7,203,605	-0.08(-1.52%)
Nov 08, 2012	5.576	5.657	5.553	5.595	7,987,952	+0.00(+0.06%)
Nov 07, 2012	5.641	5.654	5.496	5.592	10,387,294	-0.06(-1.10%)
Nov 06, 2012	5.696	5.697	5.641	5.654	7,393,223	-0.04(-0.69%)
Nov 05, 2012	5.785	5.785	5.614	5.693	7,797,950	+0.01(+0.23%)
Nov 02, 2012	5.755	5.765	5.680	5.680	7,358,715	-0.07(-1.25%)
Nov 01, 2012	5.723	5.755	5.690	5.752	4,746,619	+0.07(+1.15%)
Oct 31, 2012	5.703	5.749	5.677	5.687	4,534,530	-0.02(-0.29%)
Oct 26, 2012	5.690	5.703	5.703	5.703	4,313,477	+0.00(+0.00%)
Oct 25, 2012	5.670	5.706	5.618	5.703	4,560,095	+0.08(+1.39%)
Oct 24, 2012	5.651	5.680	5.595	5.625	6,340,679	+0.04(+0.70%)
Oct 23, 2012	5.608	5.641	5.568	5.586	3,947,872	-0.05(-0.87%)
Oct 19, 2012	5.674	5.719	5.611	5.635	4,596,219	-0.03(-0.46%)
Oct 18, 2012	5.644	5.670	5.635	5.661	3,759,260	+0.02(+0.40%)
Oct 17, 2012	5.635	5.661	5.579	5.638	6,330,240	+0.02(+0.35%)
Oct 16, 2012	5.566	5.651	5.543	5.618	5,892,102	+0.04(+0.76%)
Oct 15, 2012	5.530	5.599	5.502	5.576	5,350,922	+0.05(+0.94%)
Oct 12, 2012	5.556	5.582	5.517	5.524	3,079,102	-0.06(-0.99%)
Oct 11, 2012	5.599	5.615	5.546	5.579	2,985,837	+0.00(+0.06%)
Oct 10, 2012	5.635	5.674	5.560	5.576	3,963,792	-0.07(-1.33%)
Oct 09, 2012	5.696	5.719	5.635	5.651	5,470,234	-0.03(-0.52%)
Oct 08, 2012	5.674	5.696	5.648	5.680	3,048,869	+0.00(+0.00%)
Oct 05, 2012	5.595	5.693	5.589	5.680	5,059,514	+0.08(+1.37%)
Oct 04, 2012	5.543	5.608	5.520	5.604	4,658,340	+0.09(+1.63%)
Oct 03, 2012	5.605	5.621	5.455	5.514	9,112,032	-0.09(-1.69%)
Oct 02, 2012	5.608	5.641	5.589	5.608	3,204,602	+0.00(+0.00%)