Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	3.862	3.968	3.854	3.966	4,500,831	+0.10(+2.68%)
Aug 30, 2010	3.944	3.955	3.862	3.862	3,491,435	-0.09(-2.28%)
Aug 27, 2010	3.878	3.958	3.859	3.952	5,368,038	+0.10(+2.62%)
Aug 26, 2010	3.851	3.947	3.844	3.851	5,862,188	+0.03(+0.69%)
Aug 25, 2010	3.764	3.838	3.697	3.825	7,558,006	+0.04(+1.12%)
Aug 24, 2010	3.809	3.833	3.764	3.782	4,713,432	-0.06(-1.45%)
Aug 23, 2010	3.878	3.905	3.838	3.838	3,584,064	-0.03(-0.65%)
Aug 20, 2010	3.825	3.865	3.777	3.863	3,308,527	+0.03(+0.73%)
Aug 19, 2010	3.883	3.915	3.830	3.836	5,139,692	-0.06(-1.57%)
Aug 18, 2010	3.918	3.931	3.881	3.897	3,031,943	-0.03(-0.68%)
Aug 17, 2010	3.894	3.944	3.865	3.923	4,062,696	+0.08(+2.00%)
Aug 16, 2010	3.782	3.902	3.780	3.846	4,985,298	+0.06(+1.54%)
Aug 13, 2010	3.814	3.833	3.780	3.788	3,392,948	-0.02(-0.56%)
Aug 12, 2010	3.766	3.812	3.748	3.809	5,108,678	+0.01(+0.28%)
Aug 11, 2010	3.814	3.822	3.764	3.798	4,553,963	-0.07(-1.85%)
Aug 10, 2010	3.857	3.891	3.838	3.870	4,466,929	-0.01(-0.34%)
Aug 09, 2010	3.960	3.963	3.820	3.883	7,416,081	-0.05(-1.15%)
Aug 06, 2010	3.846	3.968	3.833	3.929	7,948,324	+0.07(+1.72%)
Aug 05, 2010	3.851	3.929	3.833	3.862	5,504,955	+0.02(+0.62%)
Aug 04, 2010	3.806	3.846	3.780	3.838	3,625,454	+0.06(+1.69%)
Aug 03, 2010	3.740	3.820	3.721	3.774	3,570,722	+0.00(+0.07%)
Aug 02, 2010	3.769	3.780	3.705	3.772	5,999,923	+0.05(+1.36%)
Jul 30, 2010	3.631	3.729	3.618	3.721	5,505,543	+0.05(+1.37%)
Jul 29, 2010	3.674	3.689	3.612	3.671	4,108,190	+0.02(+0.58%)
Jul 28, 2010	3.681	3.684	3.636	3.650	3,068,044	-0.03(-0.79%)
Jul 27, 2010	3.711	3.711	3.650	3.679	3,862,270	+0.00(+0.00%)
Jul 26, 2010	3.644	3.684	3.623	3.679	5,669,921	+0.04(+1.09%)
Jul 23, 2010	3.604	3.652	3.573	3.639	6,597,489	+0.04(+1.18%)
Jul 22, 2010	3.658	3.663	3.591	3.596	6,070,204	-0.01(-0.29%)
Jul 21, 2010	3.679	3.713	3.607	3.607	4,344,897	-0.07(-1.88%)
Jul 20, 2010	3.581	3.681	3.562	3.676	2,982,041	+0.05(+1.39%)
Jul 19, 2010	3.596	3.658	3.562	3.626	2,481,716	+0.04(+1.19%)
Jul 16, 2010	3.666	3.676	3.578	3.583	4,732,549	-0.11(-3.02%)
Jul 15, 2010	3.666	3.708	3.636	3.695	4,709,516	+0.02(+0.43%)
Jul 14, 2010	3.727	3.745	3.652	3.679	4,628,310	-0.06(-1.49%)
Jul 13, 2010	3.689	3.753	3.667	3.735	6,049,641	+0.08(+2.11%)
Jul 12, 2010	3.628	3.674	3.622	3.658	4,098,134	+0.01(+0.15%)
Jul 09, 2010	3.623	3.652	3.581	3.652	3,630,397	+0.04(+1.03%)
Jul 08, 2010	3.511	3.631	3.511	3.615	7,501,350	+0.12(+3.50%)
Jul 07, 2010	3.326	3.506	3.323	3.493	7,423,287	+0.19(+5.71%)
Jul 06, 2010	3.368	3.395	3.267	3.304	7,127,725	-0.02(-0.72%)
Jul 02, 2010	3.379	3.384	3.307	3.328	2,902,890	-0.02(-0.71%)
Jul 01, 2010	3.331	3.397	3.256	3.352	5,844,946	+0.02(+0.72%)
Jun 30, 2010	3.352	3.413	3.315	3.328	5,370,940	+0.00(+0.00%)
Jun 29, 2010	3.432	3.450	3.294	3.328	8,143,742	-0.15(-4.35%)
Jun 25, 2010	3.525	3.530	3.384	3.480	94,187,008	-0.02(-0.53%)
Jun 24, 2010	3.533	3.567	3.458	3.498	9,570,641	-0.07(-1.94%)
Jun 23, 2010	3.549	3.612	3.506	3.567	6,504,239	+0.02(+0.52%)
Jun 22, 2010	3.631	3.666	3.549	3.549	4,186,554	-0.06(-1.62%)
Jun 21, 2010	3.634	3.674	3.586	3.607	3,715,542	+0.02(+0.44%)
Jun 18, 2010	3.639	3.651	3.586	3.591	4,616,225	-0.02(-0.66%)
Jun 17, 2010	3.655	3.663	3.578	3.615	3,102,345	-0.04(-1.09%)
Jun 16, 2010	3.642	3.705	3.642	3.655	3,555,211	-0.03(-0.94%)
Jun 15, 2010	3.602	3.713	3.591	3.689	5,578,154	+0.10(+2.81%)
Jun 14, 2010	3.604	3.652	3.535	3.589	6,539,161	+0.01(+0.37%)
Jun 11, 2010	3.440	3.575	3.408	3.575	5,024,305	+0.08(+2.40%)
Jun 10, 2010	3.446	3.498	3.405	3.492	5,876,766	+0.11(+3.33%)
Jun 09, 2010	3.389	3.436	3.332	3.379	7,655,521	+0.04(+1.08%)
Jun 08, 2010	3.363	3.402	3.244	3.343	5,672,453	+0.01(+0.16%)
Jun 07, 2010	3.428	3.470	3.335	3.338	4,322,894	-0.06(-1.90%)
Jun 04, 2010	3.441	3.509	3.392	3.402	7,313,424	-0.13(-3.59%)
Jun 03, 2010	3.534	3.602	3.521	3.529	8,367,869	-0.01(-0.37%)
Jun 02, 2010	3.410	3.547	3.374	3.542	4,810,320	+0.14(+4.19%)