Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6.107	6.198	6.077	6.189	7,503,909	+0.02(+0.30%)
Feb 27, 2013	6.084	6.231	6.084	6.171	6,851,097	+0.10(+1.71%)
Feb 26, 2013	6.084	6.107	6.007	6.067	4,764,720	+0.02(+0.28%)
Feb 25, 2013	6.151	6.166	6.050	6.050	6,138,203	-0.07(-1.09%)
Feb 22, 2013	6.064	6.121	6.057	6.117	5,033,193	+0.06(+0.94%)
Feb 21, 2013	6.124	6.124	6.034	6.061	4,750,418	-0.03(-0.49%)
Feb 20, 2013	6.141	6.167	6.084	6.091	4,269,148	-0.07(-1.19%)
Feb 19, 2013	6.111	6.183	6.101	6.164	5,362,596	+0.04(+0.71%)
Feb 15, 2013	6.164	6.181	6.121	6.121	5,579,624	-0.03(-0.46%)
Feb 14, 2013	6.101	6.157	6.087	6.149	3,215,187	+0.03(+0.46%)
Feb 13, 2013	6.107	6.126	6.069	6.121	3,669,540	+0.03(+0.49%)
Feb 12, 2013	6.044	6.091	6.027	6.091	3,058,782	+0.06(+1.05%)
Feb 11, 2013	6.034	6.050	6.007	6.027	2,427,545	+0.01(+0.11%)
Feb 08, 2013	6.010	6.034	5.994	6.020	2,890,429	+0.02(+0.39%)
Feb 07, 2013	6.024	6.024	5.949	5.997	3,301,516	+0.00(+0.00%)
Feb 06, 2013	6.034	6.037	5.987	5.997	3,980,862	+0.03(+0.45%)
Feb 04, 2013	5.987	5.987	5.940	5.970	5,083,040	-0.02(-0.39%)
Feb 01, 2013	6.000	6.004	5.937	5.994	5,871,260	+0.01(+0.11%)
Jan 31, 2013	5.964	6.004	5.903	5.987	7,625,777	+0.05(+0.79%)
Jan 30, 2013	5.977	6.005	5.937	5.940	6,172,007	-0.03(-0.45%)
Jan 29, 2013	5.930	5.994	5.907	5.967	4,481,814	+0.05(+0.85%)
Jan 28, 2013	5.944	5.960	5.893	5.917	3,183,956	-0.02(-0.39%)
Jan 25, 2013	5.947	5.967	5.903	5.940	4,194,911	-0.00(-0.06%)
Jan 24, 2013	5.990	6.003	5.923	5.944	4,338,201	-0.05(-0.78%)
Jan 23, 2013	6.010	6.017	5.974	5.990	3,859,940	+0.00(+0.00%)
Jan 22, 2013	5.964	6.010	5.955	5.990	4,322,633	+0.05(+0.90%)
Jan 18, 2013	5.937	5.949	5.890	5.937	7,986,411	+0.02(+0.34%)
Jan 17, 2013	5.940	5.957	5.900	5.917	4,456,769	+0.01(+0.23%)
Jan 16, 2013	5.910	5.940	5.880	5.903	5,096,699	-0.01(-0.11%)
Jan 15, 2013	5.877	5.944	5.837	5.910	7,370,769	-0.08(-1.28%)
Jan 14, 2013	6.017	6.017	5.977	5.987	3,669,360	-0.01(-0.22%)
Jan 11, 2013	5.987	6.007	5.967	6.000	3,696,816	+0.03(+0.50%)
Jan 10, 2013	5.984	5.990	5.954	5.970	4,004,166	+0.01(+0.22%)
Jan 09, 2013	5.954	5.960	5.917	5.957	5,240,058	+0.02(+0.28%)
Jan 08, 2013	5.957	5.970	5.907	5.940	3,149,138	-0.00(-0.06%)
Jan 07, 2013	5.960	5.974	5.927	5.944	3,829,516	-0.02(-0.34%)
Jan 04, 2013	5.964	5.967	5.897	5.964	3,441,770	+0.01(+0.22%)
Jan 03, 2013	5.910	5.954	5.890	5.950	3,554,531	+0.02(+0.39%)
Jan 02, 2013	5.923	5.944	5.883	5.927	4,153,182	+0.09(+1.49%)
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%)