Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.455	1.538	1.437	1.483	4,099,313	+0.03(+2.09%)
Apr 29, 2009	1.430	1.455	1.422	1.452	1,600,301	+0.03(+2.31%)
Apr 28, 2009	1.384	1.455	1.366	1.419	1,856,530	+0.02(+1.63%)
Apr 27, 2009	1.422	1.503	1.382	1.397	2,484,148	-0.06(-4.33%)
Apr 24, 2009	1.422	1.465	1.389	1.460	2,144,086	+0.05(+3.40%)
Apr 23, 2009	1.409	1.427	1.334	1.412	1,569,596	+0.01(+0.54%)
Apr 22, 2009	1.407	1.465	1.392	1.404	1,424,404	-0.03(-2.28%)
Apr 21, 2009	1.280	1.437	1.235	1.437	1,950,503	+0.15(+12.01%)
Apr 20, 2009	1.412	1.422	1.265	1.283	3,524,031	-0.14(-10.09%)
Apr 17, 2009	1.437	1.457	1.404	1.427	2,006,623	-0.01(-0.35%)
Apr 16, 2009	1.404	1.462	1.374	1.432	2,921,397	+0.04(+2.53%)
Apr 15, 2009	1.359	1.427	1.331	1.397	2,657,451	+0.02(+1.47%)
Apr 14, 2009	1.427	1.478	1.369	1.376	5,498,964	-0.06(-3.88%)
Apr 13, 2009	1.326	1.435	1.313	1.432	3,818,757	+0.09(+6.78%)
Apr 09, 2009	1.235	1.351	1.187	1.341	4,249,169	+0.20(+17.22%)
Apr 08, 2009	1.195	1.222	1.041	1.144	5,181,015	-0.04(-3.62%)
Apr 07, 2009	1.275	1.275	1.149	1.187	4,434,283	-0.12(-9.09%)
Apr 06, 2009	1.394	1.407	1.303	1.306	3,204,895	-0.11(-7.68%)
Apr 03, 2009	1.407	1.430	1.346	1.414	2,822,851	+0.00(+0.00%)
Apr 02, 2009	1.313	1.465	1.313	1.414	4,515,332	+0.11(+8.53%)
Apr 01, 2009	1.195	1.307	1.137	1.303	3,082,996	+0.08(+6.61%)
Mar 31, 2009	1.210	1.349	1.187	1.222	4,503,074	+0.04(+3.42%)
Mar 30, 2009	1.263	1.270	1.177	1.182	2,896,991	-0.12(-8.95%)
Mar 26, 2009	1.159	1.298	1.137	1.298	4,174,878	+0.16(+14.22%)
Mar 25, 2009	1.137	1.197	1.043	1.137	2,635,746	+0.02(+1.81%)
Mar 24, 2009	1.104	1.235	1.038	1.116	4,531,257	-0.02(-1.34%)
Mar 23, 2009	1.048	1.137	0.9724	1.131	3,285,809	+0.17(+17.59%)
Mar 20, 2009	0.9850	1.018	0.9496	0.9623	2,481,982	-0.01(-1.04%)
Mar 19, 2009	1.028	1.038	0.9623	0.9724	1,991,308	-0.05(-4.70%)
Mar 18, 2009	0.9951	1.023	0.9496	1.020	5,967,552	+0.01(+1.00%)
Mar 17, 2009	0.9572	1.010	0.9092	1.010	3,743,616	+0.05(+5.26%)
Mar 16, 2009	0.8587	1.008	0.8537	0.9597	8,020,247	+0.11(+12.76%)
Mar 13, 2009	0.8385	0.8638	0.8133	0.8511	2,671,733	+0.01(+1.51%)
Mar 12, 2009	0.8259	0.8638	0.7880	0.8385	6,098,212	-0.09(-10.03%)
Mar 11, 2009	1.003	1.003	0.9143	0.9320	5,109,318	+0.00(+0.00%)
Mar 10, 2009	0.8941	0.9572	0.8764	0.9320	3,131,266	+0.06(+6.34%)
Mar 09, 2009	0.8436	0.8966	0.8284	0.8764	1,833,269	+0.02(+2.06%)
Mar 06, 2009	0.8259	0.8713	0.7981	0.8587	3,559,262	+0.05(+5.92%)
Mar 05, 2009	0.9092	0.9421	0.8082	0.8107	3,765,171	-0.11(-11.81%)
Mar 04, 2009	0.9219	0.9749	0.9094	0.9193	4,818,045	-0.06(-5.70%)
Mar 02, 2009	1.003	1.051	0.9269	0.9749	5,443,987	+0.07(+7.22%)
Feb 27, 2009	0.9118	0.9774	0.8890	0.9092	2,850,611	-0.03(-3.23%)
Feb 26, 2009	0.9774	1.000	0.9395	0.9395	2,843,777	-0.01(-1.33%)
Feb 25, 2009	0.9774	1.005	0.9193	0.9522	2,609,800	-0.04(-4.07%)
Feb 24, 2009	0.8840	1.005	0.8587	0.9926	2,722,599	+0.11(+11.97%)
Feb 23, 2009	0.8865	0.9320	0.8840	0.8865	3,825,112	-0.02(-2.50%)
Feb 20, 2009	0.9067	0.9345	0.8941	0.9092	2,332,293	-0.01(-1.37%)
Feb 19, 2009	0.9648	0.9850	0.9168	0.9219	1,698,237	-0.03(-3.18%)
Feb 18, 2009	1.003	1.010	0.9446	0.9522	1,202,602	-0.03(-3.08%)
Feb 17, 2009	1.000	1.015	0.9547	0.9825	1,948,392	-0.04(-4.19%)
Feb 13, 2009	1.028	1.053	1.010	1.025	2,502,809	+0.00(+0.25%)
Feb 12, 2009	0.9976	1.046	0.9951	1.023	2,221,140	-0.01(-0.49%)
Feb 11, 2009	1.033	1.068	1.028	1.028	1,500,417	+0.01(+0.74%)
Feb 10, 2009	1.129	1.167	1.008	1.020	3,518,800	-0.12(-10.62%)
Feb 09, 2009	1.157	1.182	1.051	1.142	1,767,071	-0.02(-1.95%)
Feb 06, 2009	1.094	1.174	1.089	1.164	2,949,794	+0.07(+5.98%)
Feb 05, 2009	1.066	1.154	1.036	1.099	2,988,731	+0.02(+1.64%)
Feb 04, 2009	1.185	1.205	1.081	1.081	1,942,125	-0.11(-8.94%)
Feb 03, 2009	1.215	1.230	1.111	1.187	2,483,067	-0.02(-1.47%)