Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	3.091	3.101	3.041	3.053	2,554,293	-0.07(-2.18%)
Aug 28, 2008	3.059	3.127	3.018	3.122	2,440,305	+0.09(+2.91%)
Aug 27, 2008	2.998	3.041	2.955	3.033	2,088,837	+0.04(+1.26%)
Aug 26, 2008	2.983	3.038	2.927	2.995	2,544,632	+0.01(+0.34%)
Aug 25, 2008	3.016	3.043	2.980	2.985	2,018,078	-0.06(-1.83%)
Aug 22, 2008	2.985	3.056	2.968	3.041	1,910,746	+0.10(+3.53%)
Aug 21, 2008	2.917	2.975	2.904	2.937	2,119,629	-0.03(-0.85%)
Aug 20, 2008	2.947	3.021	2.894	2.963	3,345,089	+0.03(+0.86%)
Aug 19, 2008	2.993	3.026	2.894	2.937	2,494,910	-0.06(-1.86%)
Aug 18, 2008	3.064	3.064	2.960	2.993	3,095,239	-0.07(-2.31%)
Aug 15, 2008	3.081	3.129	3.003	3.064	3,390,931	+0.03(+0.83%)
Aug 14, 2008	2.932	3.076	2.932	3.038	3,037,602	+0.08(+2.73%)
Aug 13, 2008	2.950	3.016	2.907	2.958	2,880,382	-0.01(-0.26%)
Aug 12, 2008	3.008	3.034	2.935	2.965	3,213,087	-0.05(-1.67%)
Aug 11, 2008	2.912	3.081	2.904	3.016	6,983,156	+0.12(+4.19%)
Aug 08, 2008	2.702	2.915	2.702	2.894	4,419,839	+0.20(+7.50%)
Aug 07, 2008	2.680	2.763	2.652	2.692	4,855,148	-0.06(-2.20%)
Aug 06, 2008	2.692	2.771	2.670	2.753	6,687,202	+0.03(+1.11%)
Aug 05, 2008	2.801	2.834	2.695	2.723	10,003,808	-0.04(-1.28%)
Aug 04, 2008	2.839	2.887	2.725	2.758	4,550,591	-0.09(-3.28%)
Aug 01, 2008	2.902	2.904	2.811	2.851	4,607,590	-0.04(-1.22%)
Jul 31, 2008	2.793	2.917	2.793	2.887	4,114,434	+0.03(+1.15%)
Jul 30, 2008	2.778	2.862	2.745	2.854	5,146,046	+0.09(+3.29%)
Jul 29, 2008	2.606	2.771	2.596	2.763	3,705,051	+0.17(+6.63%)
Jul 28, 2008	2.700	2.742	2.566	2.591	3,815,348	-0.12(-4.56%)
Jul 25, 2008	2.700	2.750	2.639	2.715	2,667,199	+0.04(+1.32%)
Jul 24, 2008	2.791	2.791	2.659	2.680	3,098,003	-0.10(-3.55%)
Jul 23, 2008	2.718	2.841	2.695	2.778	5,155,525	-0.03(-0.90%)
Jul 22, 2008	2.611	2.803	2.591	2.803	3,553,026	+0.11(+4.23%)
Jul 21, 2008	2.718	2.748	2.657	2.690	2,401,760	-0.00(-0.09%)
Jul 18, 2008	2.776	2.788	2.675	2.692	5,076,717	-0.09(-3.09%)
Jul 17, 2008	2.639	2.806	2.604	2.778	5,444,383	+0.15(+5.87%)
Jul 16, 2008	2.364	2.629	2.344	2.624	6,046,787	+0.26(+11.00%)
Jul 15, 2008	2.361	2.455	2.265	2.364	5,535,640	-0.04(-1.47%)
Jul 14, 2008	2.513	2.528	2.399	2.399	4,634,265	-0.10(-3.85%)
Jul 11, 2008	2.462	2.543	2.430	2.495	5,832,453	+0.02(+0.61%)
Jul 10, 2008	2.442	2.533	2.399	2.480	5,029,532	+0.03(+1.13%)
Jul 09, 2008	2.556	2.601	2.427	2.452	7,985,602	-0.09(-3.38%)
Jul 08, 2008	2.339	2.538	2.324	2.538	5,629,113	+0.19(+8.06%)
Jul 07, 2008	2.427	2.438	2.311	2.349	6,136,793	-0.07(-2.82%)
Jul 04, 2008	2.498	2.498	2.417	2.417	3,228,192	+0.00(+0.00%)
Jul 03, 2008	2.498	2.498	2.417	2.417	3,228,192	-0.08(-3.14%)
Jul 02, 2008	2.533	2.551	2.475	2.495	5,788,907	-0.04(-1.40%)
Jul 01, 2008	2.513	2.548	2.488	2.531	5,775,996	-0.02(-0.60%)
Jun 30, 2008	2.779	2.779	2.523	2.546	6,981,821	-0.11(-4.00%)
Jun 27, 2008	2.705	2.713	2.629	2.652	9,442,665	-0.05(-1.96%)
Jun 26, 2008	2.730	2.758	2.675	2.705	3,515,352	-0.05(-1.92%)
Jun 25, 2008	2.776	2.824	2.730	2.758	4,517,858	+0.00(+0.00%)
Jun 24, 2008	2.720	2.786	2.697	2.758	4,182,623	-0.01(-0.46%)
Jun 23, 2008	2.877	2.877	2.745	2.771	3,688,552	-0.10(-3.35%)
Jun 20, 2008	2.904	2.917	2.844	2.867	4,165,827	-0.05(-1.65%)
Jun 19, 2008	2.897	2.915	2.849	2.915	4,157,702	+0.03(+0.96%)
Jun 18, 2008	2.904	2.917	2.854	2.887	3,980,519	-0.03(-0.87%)
Jun 17, 2008	3.008	3.008	2.910	2.912	3,498,239	-0.10(-3.19%)
Jun 16, 2008	2.968	3.016	2.960	3.008	2,437,526	+0.03(+0.85%)
Jun 13, 2008	2.950	2.983	2.917	2.983	3,308,354	+0.07(+2.34%)
Jun 12, 2008	3.011	3.011	2.897	2.915	3,029,216	-0.11(-3.75%)
Jun 11, 2008	3.071	3.079	3.021	3.028	6,482,655	-0.05(-1.64%)
Jun 10, 2008	3.079	3.110	3.031	3.079	4,001,211	+0.03(+0.83%)
Jun 09, 2008	3.099	3.127	3.031	3.053	2,925,966	-0.03(-0.90%)
Jun 06, 2008	3.157	3.157	3.076	3.081	3,979,097	-0.10(-3.02%)
Jun 05, 2008	3.104	3.177	3.104	3.177	3,182,302	+0.09(+2.86%)
Jun 04, 2008	3.056	3.119	3.046	3.089	3,706,168	+0.02(+0.49%)
Jun 03, 2008	3.122	3.155	3.043	3.074	4,299,980	-0.03(-1.06%)