Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.649	4.705	4.627	4.686	4,754,827	+0.04(+0.80%)
May 30, 2012	4.686	4.705	4.646	4.649	3,593,213	-0.07(-1.51%)
May 29, 2012	4.683	4.730	4.683	4.721	3,349,934	+0.06(+1.20%)
May 25, 2012	4.724	4.724	4.643	4.665	3,526,923	-0.05(-1.12%)
May 24, 2012	4.752	4.764	4.665	4.717	4,195,339	-0.01(-0.13%)
May 23, 2012	4.693	4.727	4.640	4.724	5,219,579	+0.02(+0.46%)
May 22, 2012	4.721	4.778	4.671	4.702	4,659,912	-0.02(-0.39%)
May 21, 2012	4.550	4.724	4.550	4.721	4,713,820	+0.16(+3.61%)
May 18, 2012	4.612	4.643	4.534	4.556	5,683,936	-0.05(-1.01%)
May 17, 2012	4.699	4.708	4.562	4.603	8,793,782	-0.10(-2.18%)
May 16, 2012	4.752	4.776	4.674	4.705	5,206,864	-0.04(-0.92%)
May 15, 2012	4.786	4.885	4.730	4.748	6,638,553	-0.05(-0.97%)
May 14, 2012	4.832	4.944	4.783	4.795	6,224,016	-0.03(-0.71%)
May 11, 2012	4.745	4.870	4.736	4.829	6,493,590	+0.08(+1.70%)
May 10, 2012	4.801	4.814	4.736	4.748	4,030,412	-0.02(-0.39%)
May 09, 2012	4.792	4.811	4.714	4.767	6,853,806	-0.05(-1.03%)
May 08, 2012	4.832	4.885	4.658	4.817	9,401,927	-0.07(-1.34%)
May 07, 2012	4.891	4.910	4.866	4.882	3,377,564	-0.02(-0.32%)
May 04, 2012	4.947	4.953	4.898	4.898	2,915,836	-0.07(-1.50%)
May 03, 2012	5.000	5.012	4.944	4.972	2,221,598	-0.02(-0.37%)
May 02, 2012	4.969	5.012	4.953	4.991	2,884,164	+0.01(+0.19%)
May 01, 2012	4.984	5.019	4.972	4.981	4,317,142	+0.00(+0.00%)
Apr 30, 2012	4.988	5.000	4.963	4.981	3,287,180	-0.01(-0.12%)
Apr 27, 2012	4.981	5.028	4.969	4.988	4,637,678	+0.01(+0.12%)
Apr 26, 2012	4.984	4.998	4.957	4.981	4,187,418	-0.01(-0.12%)
Apr 25, 2012	5.006	5.022	4.957	4.988	3,958,577	+0.00(+0.06%)
Apr 24, 2012	4.991	5.012	4.960	4.984	2,389,057	+0.00(+0.00%)
Apr 23, 2012	4.953	5.006	4.932	4.984	3,526,868	+0.00(+0.00%)
Apr 20, 2012	4.972	5.022	4.961	4.984	2,707,107	+0.02(+0.50%)
Apr 19, 2012	4.997	5.025	4.950	4.960	2,459,764	-0.04(-0.81%)
Apr 18, 2012	5.006	5.033	4.985	5.000	2,096,624	-0.01(-0.19%)
Apr 17, 2012	5.028	5.044	4.997	5.009	2,748,754	+0.00(+0.00%)
Apr 16, 2012	4.963	5.012	4.938	5.009	5,537,401	+0.06(+1.26%)
Apr 13, 2012	5.028	5.037	4.941	4.947	2,723,071	-0.07(-1.36%)
Apr 12, 2012	4.966	5.019	4.953	5.016	2,982,264	+0.05(+0.94%)
Apr 11, 2012	4.969	4.981	4.916	4.969	3,970,884	+0.06(+1.27%)
Apr 10, 2012	5.025	5.047	4.907	4.907	5,200,224	-0.11(-2.29%)
Apr 09, 2012	5.040	5.071	5.019	5.022	2,429,113	-0.06(-1.22%)
Apr 05, 2012	5.078	5.115	5.068	5.084	2,201,515	+0.01(+0.12%)
Apr 04, 2012	5.099	5.130	5.075	5.078	2,762,358	-0.06(-1.21%)
Apr 03, 2012	5.106	5.152	5.103	5.140	4,375,401	+0.01(+0.24%)
Apr 02, 2012	5.087	5.155	5.068	5.127	4,584,107	+0.05(+0.98%)
Mar 30, 2012	5.124	5.124	5.050	5.078	5,370,506	+0.02(+0.37%)
Mar 29, 2012	5.075	5.099	5.030	5.059	3,710,072	-0.03(-0.61%)
Mar 28, 2012	5.087	5.109	5.053	5.090	3,029,459	-0.01(-0.18%)
Mar 27, 2012	5.093	5.103	5.071	5.099	3,308,238	+0.01(+0.18%)
Mar 26, 2012	5.059	5.090	5.050	5.090	2,902,695	+0.06(+1.11%)
Mar 23, 2012	5.003	5.037	4.975	5.034	2,098,936	+0.03(+0.62%)
Mar 22, 2012	5.034	5.047	5.000	5.003	3,732,284	-0.05(-0.92%)
Mar 21, 2012	5.050	5.078	5.022	5.050	3,275,143	+0.00(+0.00%)
Mar 20, 2012	5.056	5.075	5.037	5.050	2,348,008	-0.04(-0.85%)
Mar 19, 2012	5.016	5.093	4.994	5.093	3,968,440	+0.09(+1.80%)
Mar 16, 2012	5.081	5.093	4.988	5.003	5,186,462	-0.07(-1.41%)
Mar 15, 2012	5.078	5.093	5.051	5.075	3,567,237	-0.00(-0.06%)
Mar 14, 2012	5.112	5.130	5.062	5.078	3,702,505	-0.05(-1.03%)
Mar 13, 2012	5.034	5.130	5.006	5.130	5,185,341	+0.14(+2.74%)
Mar 12, 2012	5.015	5.018	4.976	4.994	4,794,876	+0.00(+0.06%)
Mar 09, 2012	5.006	5.009	4.979	4.991	5,771,529	-0.01(-0.12%)
Mar 08, 2012	5.030	5.030	4.979	4.997	7,985,059	-0.03(-0.66%)
Mar 07, 2012	5.003	5.036	4.982	5.030	4,518,662	+0.05(+0.97%)
Mar 06, 2012	5.033	5.048	4.970	4.982	6,011,766	-0.09(-1.74%)
Mar 05, 2012	5.076	5.106	5.058	5.070	4,131,513	+0.00(+0.00%)
Mar 02, 2012	5.055	5.133	5.048	5.070	6,864,344	+0.02(+0.42%)