Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	2.382	2.399	2.336	2.349	3,745,473	-0.07(-2.72%)
Aug 28, 2009	2.387	2.422	2.359	2.414	5,426,554	+0.04(+1.59%)
Aug 27, 2009	2.377	2.384	2.346	2.377	3,694,555	+0.00(+0.00%)
Aug 26, 2009	2.359	2.382	2.339	2.377	2,966,542	+0.01(+0.32%)
Aug 25, 2009	2.372	2.384	2.336	2.369	3,866,535	+0.01(+0.32%)
Aug 24, 2009	2.349	2.374	2.336	2.361	4,041,114	+0.02(+0.86%)
Aug 21, 2009	2.336	2.346	2.319	2.341	4,350,498	+0.01(+0.54%)
Aug 20, 2009	2.316	2.336	2.306	2.329	2,860,941	+0.01(+0.55%)
Aug 19, 2009	2.263	2.324	2.263	2.316	2,611,815	+0.02(+0.99%)
Aug 18, 2009	2.319	2.336	2.263	2.293	4,663,374	-0.01(-0.44%)
Aug 17, 2009	2.281	2.336	2.182	2.303	8,920,126	-0.03(-1.08%)
Aug 14, 2009	2.298	2.339	2.260	2.329	29,711,792	-0.12(-5.05%)
Aug 13, 2009	2.495	2.513	2.442	2.452	2,862,897	-0.02(-0.61%)
Aug 12, 2009	2.445	2.510	2.425	2.468	3,184,009	+0.02(+0.72%)
Aug 11, 2009	2.498	2.543	2.437	2.450	2,153,189	-0.05(-1.92%)
Aug 10, 2009	2.483	2.526	2.468	2.498	3,613,181	+0.02(+0.61%)
Aug 07, 2009	2.384	2.562	2.341	2.483	6,282,000	+0.19(+8.26%)
Aug 06, 2009	2.288	2.336	2.273	2.293	3,014,487	+0.01(+0.33%)
Aug 05, 2009	2.329	2.344	2.250	2.286	2,566,088	-0.03(-1.31%)
Aug 04, 2009	2.319	2.359	2.278	2.316	1,995,094	-0.02(-0.76%)
Aug 03, 2009	2.334	2.359	2.306	2.334	2,523,108	+0.05(+2.33%)
Jul 31, 2009	2.296	2.324	2.281	2.281	2,389,562	-0.02(-0.88%)
Jul 30, 2009	2.273	2.349	2.265	2.301	2,294,686	+0.04(+1.79%)
Jul 29, 2009	2.210	2.273	2.159	2.260	1,848,639	+0.04(+1.59%)
Jul 28, 2009	2.164	2.230	2.149	2.225	1,908,640	+0.04(+1.85%)
Jul 27, 2009	2.147	2.185	2.081	2.185	1,671,052	+0.04(+2.00%)
Jul 24, 2009	2.127	2.147	2.096	2.142	1,082,553	-0.01(-0.47%)
Jul 23, 2009	2.076	2.164	2.053	2.152	2,700,070	+0.07(+3.27%)
Jul 22, 2009	2.033	2.096	2.010	2.084	1,730,617	+0.04(+2.10%)
Jul 21, 2009	2.048	2.051	1.995	2.041	1,532,286	+0.00(+0.12%)
Jul 20, 2009	2.018	2.071	2.008	2.038	2,113,037	+0.04(+1.89%)
Jul 17, 2009	1.988	2.018	1.980	2.000	1,558,426	+0.02(+0.89%)
Jul 16, 2009	1.940	2.018	1.902	1.983	2,894,703	+0.04(+1.82%)
Jul 15, 2009	1.897	1.957	1.869	1.947	2,530,200	+0.08(+4.33%)
Jul 14, 2009	1.887	1.904	1.856	1.866	1,245,392	-0.03(-1.60%)
Jul 13, 2009	1.877	1.897	1.841	1.897	1,929,561	+0.06(+3.44%)
Jul 10, 2009	1.801	1.846	1.796	1.834	1,249,462	+0.02(+1.26%)
Jul 09, 2009	1.803	1.849	1.798	1.811	1,775,410	+0.03(+1.85%)
Jul 08, 2009	1.930	2.003	1.755	1.778	4,131,622	-0.13(-7.00%)
Jul 07, 2009	1.983	2.015	1.907	1.912	1,688,192	-0.07(-3.69%)
Jul 06, 2009	2.021	2.031	1.935	1.985	1,807,279	-0.05(-2.60%)
Jul 02, 2009	2.021	2.068	1.990	2.038	1,803,858	-0.01(-0.37%)
Jul 01, 2009	2.068	2.101	2.033	2.046	2,765,187	+0.01(+0.50%)
Jun 30, 2009	2.058	2.084	2.023	2.036	2,249,042	+0.00(+0.12%)
Jun 29, 2009	1.970	2.074	1.970	2.033	3,138,543	+0.05(+2.55%)
Jun 26, 2009	2.018	2.051	1.937	1.983	6,215,668	-0.00(-0.13%)
Jun 25, 2009	2.020	2.021	1.912	1.985	3,029,350	+0.06(+3.29%)
Jun 24, 2009	1.952	1.990	1.912	1.922	1,534,250	+0.01(+0.66%)
Jun 23, 2009	1.995	2.086	1.902	1.909	2,036,054	-0.08(-4.18%)
Jun 22, 2009	2.071	2.109	1.967	1.993	3,165,043	-0.09(-4.48%)
Jun 19, 2009	2.061	2.096	2.026	2.086	4,229,522	+0.05(+2.61%)
Jun 18, 2009	1.962	2.043	1.957	2.033	2,944,524	+0.07(+3.74%)
Jun 17, 2009	1.854	1.983	1.806	1.960	3,537,877	+0.10(+5.58%)
Jun 16, 2009	1.957	1.967	1.854	1.856	1,944,085	-0.11(-5.65%)
Jun 15, 2009	1.962	1.983	1.922	1.967	2,590,066	-0.01(-0.64%)
Jun 12, 2009	1.950	1.995	1.882	1.980	2,348,538	+0.03(+1.55%)
Jun 11, 2009	2.023	2.033	1.950	1.950	3,453,613	-0.15(-7.10%)
Jun 10, 2009	2.127	2.129	2.048	2.099	4,148,940	+0.00(+0.12%)
Jun 09, 2009	2.122	2.122	2.079	2.096	2,578,817	+0.03(+1.34%)
Jun 08, 2009	2.071	2.089	2.018	2.068	3,405,981	-0.02(-0.97%)
Jun 05, 2009	2.096	2.116	2.066	2.089	2,926,164	+0.03(+1.22%)
Jun 04, 2009	2.008	2.063	1.945	2.063	4,801,229	+0.08(+3.81%)
Jun 03, 2009	1.993	2.021	1.957	1.988	2,363,913	-0.02(-0.76%)
Jun 02, 2009	1.998	2.050	1.957	2.003	3,593,380	-0.00(-0.13%)