Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	6.200	6.200	6.130	6.133	0	-0.07(-1.07%)
Aug 29, 2013	6.116	6.224	6.116	6.200	3,905,388	+0.08(+1.22%)
Aug 28, 2013	6.130	6.161	6.098	6.125	0	-0.03(-0.57%)
Aug 27, 2013	6.123	6.168	6.081	6.159	5,067,513	+0.01(+0.14%)
Aug 26, 2013	6.161	6.179	6.130	6.151	3,909,046	-0.02(-0.40%)
Aug 23, 2013	6.161	6.189	6.123	6.175	0	+0.01(+0.23%)
Aug 22, 2013	6.109	6.168	6.081	6.161	3,119,661	+0.08(+1.38%)
Aug 21, 2013	6.084	6.123	6.050	6.077	5,505,602	-0.02(-0.29%)
Aug 20, 2013	5.994	6.102	5.945	6.095	0	+0.15(+2.58%)
Aug 19, 2013	5.973	5.983	5.927	5.941	0	-0.03(-0.58%)
Aug 16, 2013	5.997	6.025	5.973	5.976	0	-0.01(-0.23%)
Aug 15, 2013	6.008	6.025	5.949	5.990	3,283,395	-0.03(-0.52%)
Aug 14, 2013	6.015	6.060	6.004	6.022	0	+0.00(+0.00%)
Aug 13, 2013	6.032	6.043	5.980	6.022	2,897,109	+0.01(+0.23%)
Aug 12, 2013	6.025	6.046	5.997	6.008	2,658,105	-0.02(-0.40%)
Aug 09, 2013	6.001	6.043	5.990	6.032	3,327,823	+0.02(+0.35%)
Aug 08, 2013	6.084	6.094	5.966	6.011	6,181,408	-0.01(-0.23%)
Aug 07, 2013	6.179	6.179	6.004	6.025	7,101,587	-0.20(-3.14%)
Aug 06, 2013	6.280	6.329	6.165	6.220	4,410,690	-0.05(-0.83%)
Aug 05, 2013	6.318	6.318	6.259	6.273	2,883,090	-0.05(-0.77%)
Aug 02, 2013	6.294	6.329	6.266	6.322	4,815,094	+0.05(+0.78%)
Aug 01, 2013	6.231	6.287	6.182	6.273	5,908,417	+0.07(+1.12%)
Jul 31, 2013	6.217	6.234	6.158	6.203	0	+0.01(+0.11%)
Jul 30, 2013	6.224	6.252	6.189	6.196	0	+0.02(+0.28%)
Jul 29, 2013	6.165	6.217	6.151	6.179	0	+0.02(+0.34%)
Jul 26, 2013	6.140	6.168	6.109	6.158	0	+0.02(+0.34%)
Jul 25, 2013	6.119	6.151	6.112	6.137	0	-0.01(-0.11%)
Jul 24, 2013	6.175	6.175	6.105	6.144	0	-0.01(-0.11%)
Jul 23, 2013	6.168	6.171	6.126	6.151	4,185,909	+0.01(+0.17%)
Jul 22, 2013	6.139	6.161	6.112	6.140	0	+0.00(+0.00%)
Jul 19, 2013	6.172	6.172	6.084	6.140	0	-0.01(-0.17%)
Jul 18, 2013	6.112	6.179	6.105	6.151	0	+0.06(+0.92%)
Jul 17, 2013	6.077	6.116	6.074	6.095	4,426,914	+0.01(+0.11%)
Jul 16, 2013	6.088	6.109	6.046	6.088	6,995,919	-0.03(-0.46%)
Jul 15, 2013	6.151	6.151	6.077	6.116	0	-0.03(-0.51%)
Jul 12, 2013	6.154	6.154	6.109	6.147	0	+0.00(+0.00%)
Jul 11, 2013	6.126	6.151	6.095	6.147	3,728,547	+0.06(+1.03%)
Jul 10, 2013	6.070	6.091	6.041	6.084	0	+0.02(+0.40%)
Jul 09, 2013	6.025	6.081	5.994	6.060	0	+0.03(+0.58%)
Jul 08, 2013	5.990	6.046	5.959	6.025	0	+0.03(+0.58%)
Jul 05, 2013	6.004	6.053	5.910	5.990	0	-0.01(-0.23%)
Jul 03, 2013	6.015	6.036	5.973	6.004	0	-0.01(-0.23%)
Jul 02, 2013	6.063	6.090	5.966	6.018	0	-0.03(-0.46%)
Jul 01, 2013	6.018	6.067	6.001	6.046	0	+0.05(+0.76%)
Jun 28, 2013	6.004	6.032	5.959	6.001	6,382,886	+0.02(+0.35%)
Jun 27, 2013	5.948	5.997	5.927	5.980	0	+0.06(+1.00%)
Jun 26, 2013	5.917	5.948	5.879	5.920	0	+0.07(+1.19%)
Jun 25, 2013	5.805	5.882	5.770	5.851	0	+0.12(+2.13%)
Jun 24, 2013	5.704	5.777	5.634	5.729	0	+0.00(+0.03%)
Jun 21, 2013	5.749	5.777	5.687	5.727	6,895,827	-0.01(-0.15%)
Jun 20, 2013	5.805	5.805	5.711	5.736	0	-0.09(-1.56%)
Jun 19, 2013	5.924	5.927	5.819	5.826	0	-0.10(-1.71%)
Jun 18, 2013	5.882	5.941	5.879	5.927	0	+0.05(+0.89%)
Jun 17, 2013	5.931	5.969	5.872	5.875	0	-0.03(-0.53%)
Jun 14, 2013	5.882	5.917	5.844	5.906	0	+0.03(+0.47%)
Jun 13, 2013	5.805	5.893	5.781	5.879	9,211,210	+0.13(+2.31%)
Jun 12, 2013	5.816	5.844	5.687	5.746	11,508,549	+0.00(+0.06%)
Jun 11, 2013	5.773	5.818	5.702	5.743	9,573,737	-0.05(-0.94%)
Jun 10, 2013	5.760	5.835	5.756	5.797	0	+0.03(+0.47%)
Jun 07, 2013	5.828	5.841	5.753	5.770	0	-0.01(-0.12%)
Jun 06, 2013	5.678	5.780	5.667	5.777	0	+0.10(+1.80%)
Jun 05, 2013	5.729	5.763	5.671	5.674	0	-0.05(-0.89%)
Jun 04, 2013	5.814	5.831	5.715	5.725	0	-0.10(-1.70%)