Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	3.372	3.566	3.349	3.531	3,536,661	+0.10(+2.79%)
Jan 30, 2008	3.493	3.574	3.427	3.435	3,380,874	-0.09(-2.58%)
Jan 29, 2008	3.536	3.554	3.453	3.526	2,559,769	+0.01(+0.36%)
Jan 28, 2008	3.518	3.564	3.442	3.513	3,387,249	-0.02(-0.57%)
Jan 25, 2008	3.637	3.637	3.495	3.533	2,184,041	-0.08(-2.17%)
Jan 24, 2008	3.594	3.690	3.594	3.612	3,024,179	+0.02(+0.49%)
Jan 23, 2008	3.245	3.617	3.245	3.594	2,760,471	+0.27(+7.97%)
Jan 22, 2008	3.172	3.410	3.003	3.329	3,354,378	+0.08(+2.49%)
Jan 21, 2008	3.306	3.405	3.180	3.248	4,681,196	+0.00(+0.00%)
Jan 18, 2008	3.306	3.405	3.180	3.248	4,681,196	-0.06(-1.76%)
Jan 17, 2008	3.379	3.435	3.278	3.306	3,130,624	-0.07(-1.95%)
Jan 16, 2008	3.278	3.430	3.278	3.372	2,030,142	+0.09(+2.61%)
Jan 15, 2008	3.379	3.379	3.286	3.286	1,794,688	-0.14(-3.99%)
Jan 14, 2008	3.427	3.495	3.367	3.422	1,132,283	+0.03(+0.74%)
Jan 11, 2008	3.420	3.511	3.372	3.397	1,809,548	-0.04(-1.25%)
Jan 10, 2008	3.228	3.490	3.228	3.440	3,049,912	+0.17(+5.17%)
Jan 09, 2008	3.293	3.352	3.215	3.271	4,252,027	-0.02(-0.54%)
Jan 08, 2008	3.475	3.490	3.288	3.288	2,784,453	-0.18(-5.24%)
Jan 07, 2008	3.501	3.682	3.420	3.470	4,615,814	-0.01(-0.22%)
Jan 04, 2008	3.569	3.602	3.425	3.478	2,630,242	-0.13(-3.64%)
Jan 03, 2008	3.657	3.708	3.607	3.609	1,373,079	-0.03(-0.69%)
Jan 02, 2008	3.733	3.733	3.599	3.634	1,939,781	-0.06(-1.64%)
Jan 01, 2008	3.735	3.778	3.624	3.695	2,894,022	+0.00(+0.00%)
Dec 31, 2007	3.735	3.778	3.624	3.695	2,894,022	-0.09(-2.27%)
Dec 28, 2007	3.753	3.821	3.735	3.781	2,520,341	+0.03(+0.74%)
Dec 27, 2007	3.889	3.980	3.753	3.753	3,456,056	-0.21(-5.29%)
Dec 26, 2007	3.877	4.006	3.852	3.963	2,016,827	+0.05(+1.29%)
Dec 24, 2007	3.824	3.915	3.806	3.912	901,572	+0.08(+2.04%)
Dec 21, 2007	3.799	3.841	3.756	3.834	4,013,655	+0.10(+2.78%)
Dec 20, 2007	3.725	3.748	3.614	3.730	2,046,661	+0.03(+0.82%)
Dec 19, 2007	3.718	3.751	3.619	3.700	2,023,380	+0.04(+1.03%)
Dec 18, 2007	3.637	3.685	3.543	3.662	3,251,790	+0.03(+0.69%)
Dec 17, 2007	3.715	3.771	3.634	3.637	2,201,315	-0.12(-3.10%)
Dec 14, 2007	3.687	3.804	3.650	3.753	2,960,983	+0.04(+0.95%)
Dec 13, 2007	3.735	3.788	3.637	3.718	2,841,940	-0.09(-2.45%)
Dec 12, 2007	3.814	3.819	3.740	3.811	3,068,493	-0.00(-0.07%)
Dec 11, 2007	4.011	4.028	3.814	3.814	3,440,764	-0.19(-4.79%)
Dec 10, 2007	3.950	4.061	3.907	4.006	2,368,589	+0.06(+1.41%)
Dec 07, 2007	3.922	3.970	3.844	3.950	4,850,718	+0.06(+1.49%)
Dec 06, 2007	3.713	3.915	3.692	3.892	2,989,071	+0.14(+3.77%)
Dec 05, 2007	3.746	3.776	3.710	3.751	2,713,477	+0.06(+1.57%)
Dec 04, 2007	3.624	3.738	3.599	3.692	2,348,871	+0.00(+0.07%)
Dec 03, 2007	3.783	3.811	3.675	3.690	3,567,715	-0.11(-2.99%)
Nov 30, 2007	3.821	3.958	3.788	3.804	2,839,101	-0.01(-0.26%)
Nov 29, 2007	3.915	3.965	3.776	3.814	2,763,124	-0.12(-3.14%)
Nov 28, 2007	3.849	4.056	3.849	3.937	4,818,532	+0.10(+2.63%)
Nov 27, 2007	3.735	3.905	3.728	3.836	2,942,825	+0.12(+3.19%)
Nov 26, 2007	3.882	3.912	3.710	3.718	1,796,874	-0.15(-3.92%)
Nov 23, 2007	3.862	3.912	3.814	3.869	723,241	+0.05(+1.19%)
Nov 21, 2007	3.751	3.849	3.703	3.824	2,160,538	+0.04(+0.93%)
Nov 20, 2007	3.839	3.912	3.725	3.788	2,931,026	-0.05(-1.32%)
Nov 19, 2007	3.801	3.915	3.801	3.839	2,397,053	-0.11(-2.75%)
Nov 16, 2007	3.975	4.041	3.877	3.948	2,317,857	-0.01(-0.32%)
Nov 15, 2007	3.970	4.089	3.912	3.960	2,470,793	+0.06(+1.55%)
Nov 14, 2007	4.028	4.046	3.884	3.900	2,114,442	-0.12(-2.89%)
Nov 13, 2007	3.943	4.046	3.917	4.016	1,826,245	+0.12(+3.05%)
Nov 12, 2007	3.963	4.011	3.877	3.897	2,824,732	-0.09(-2.22%)
Nov 09, 2007	3.930	4.051	3.791	3.985	2,721,883	+0.06(+1.41%)
Nov 08, 2007	3.887	3.978	3.826	3.930	3,143,896	+0.05(+1.37%)
Nov 07, 2007	4.079	4.117	3.799	3.877	5,615,208	-0.27(-6.40%)
Nov 06, 2007	4.086	4.150	4.054	4.142	1,458,293	+0.06(+1.49%)
Nov 05, 2007	4.033	4.112	4.003	4.081	1,953,211	-0.03(-0.74%)
Nov 02, 2007	4.114	4.122	4.041	4.112	2,896,033	+0.04(+0.99%)
Nov 01, 2007	4.142	4.188	4.041	4.071	1,852,428	-0.13(-3.12%)
Oct 31, 2007	4.167	4.266	4.140	4.203	1,789,759	+0.03(+0.73%)
Oct 30, 2007	4.147	4.203	4.132	4.172	1,387,071	-0.01(-0.24%)
Oct 29, 2007	4.235	4.263	4.142	4.182	1,362,689	-0.05(-1.08%)
Oct 26, 2007	4.157	4.233	4.081	4.228	1,932,978	+0.11(+2.57%)
Oct 25, 2007	4.175	4.200	4.084	4.122	1,851,811	-0.05(-1.15%)
Oct 24, 2007	4.200	4.208	4.064	4.170	1,364,669	-0.07(-1.55%)
Oct 23, 2007	4.296	4.296	4.142	4.235	1,341,546	-0.01(-0.24%)
Oct 22, 2007	4.079	4.261	3.990	4.246	1,868,048	+0.10(+2.44%)
Oct 19, 2007	4.311	4.311	4.132	4.145	2,688,109	-0.17(-3.98%)
Oct 18, 2007	4.337	4.377	4.271	4.316	1,871,810	-0.04(-0.99%)
Oct 17, 2007	4.420	4.420	4.266	4.359	1,417,879	-0.02(-0.40%)
Oct 16, 2007	4.374	4.395	4.339	4.377	1,432,153	-0.02(-0.40%)
Oct 15, 2007	4.410	4.410	4.339	4.395	1,657,130	-0.02(-0.40%)
Oct 12, 2007	4.362	4.415	4.362	4.412	1,069,388	+0.04(+0.81%)
Oct 11, 2007	4.392	4.417	4.354	4.377	1,427,433	-0.01(-0.23%)
Oct 10, 2007	4.369	4.387	4.326	4.387	1,567,141	+0.00(+0.00%)
Oct 09, 2007	4.306	4.387	4.263	4.387	1,480,458	+0.06(+1.40%)
Oct 08, 2007	4.384	4.402	4.281	4.326	1,059,612	-0.06(-1.32%)
Oct 05, 2007	4.294	4.384	4.286	4.384	1,885,929	+0.10(+2.30%)
Oct 04, 2007	4.230	4.286	4.180	4.286	1,707,466	+0.08(+1.98%)
Oct 03, 2007	4.218	4.230	4.167	4.203	1,831,554	-0.03(-0.72%)
Oct 02, 2007	4.170	4.241	4.157	4.233	1,004,022	+0.08(+1.82%)
Oct 01, 2007	4.104	4.172	4.094	4.157	1,327,977	+0.05(+1.17%)
Sep 28, 2007	4.177	4.195	4.104	4.109	1,506,507	-0.08(-1.87%)
Sep 27, 2007	4.177	4.215	4.142	4.188	1,469,850	+0.04(+0.97%)
Sep 26, 2007	4.129	4.198	4.089	4.147	1,247,645	+0.07(+1.61%)
Sep 25, 2007	4.065	4.094	4.011	4.081	1,350,530	-0.01(-0.25%)
Sep 24, 2007	4.129	4.180	4.084	4.092	2,501,732	-0.04(-0.92%)
Sep 21, 2007	4.109	4.142	4.056	4.129	1,912,663	+0.03(+0.80%)
Sep 20, 2007	4.140	4.140	4.001	4.097	1,685,900	-0.05(-1.10%)
Sep 19, 2007	4.089	4.167	4.089	4.142	1,996,618	+0.04(+1.05%)
Sep 18, 2007	3.935	4.099	3.841	4.099	2,916,856	+0.18(+4.51%)
Sep 17, 2007	3.867	3.948	3.841	3.922	2,748,359	+0.04(+0.98%)
Sep 14, 2007	3.864	3.900	3.854	3.884	1,693,795	-0.01(-0.26%)
Sep 13, 2007	3.879	3.943	3.824	3.895	2,058,337	+0.01(+0.13%)
Sep 12, 2007	3.955	3.968	3.859	3.889	2,155,260	-0.19(-4.70%)
Sep 11, 2007	4.081	4.129	4.036	4.081	2,212,394	+0.01(+0.31%)
Sep 10, 2007	4.092	4.150	3.965	4.069	2,045,596	+0.01(+0.25%)
Sep 07, 2007	4.092	4.109	4.013	4.059	1,800,326	-0.07(-1.71%)
Sep 06, 2007	4.124	4.172	4.061	4.129	1,336,450	+0.01(+0.31%)
Sep 05, 2007	4.137	4.167	4.094	4.117	1,272,874	-0.05(-1.15%)
Sep 04, 2007	4.137	4.205	4.107	4.165	2,345,961	+0.02(+0.43%)
Aug 31, 2007	4.097	4.165	4.011	4.147	2,434,176	+0.10(+2.50%)
Aug 30, 2007	4.011	4.086	3.975	4.046	986,031	+0.01(+0.12%)
Aug 29, 2007	3.970	4.049	3.927	4.041	2,057,589	+0.09(+2.24%)
Aug 28, 2007	4.059	4.074	3.943	3.953	1,948,875	-0.14(-3.45%)
Aug 27, 2007	4.104	4.132	4.079	4.094	1,260,239	-0.03(-0.61%)
Aug 24, 2007	4.117	4.162	4.081	4.119	2,314,309	+0.00(+0.00%)
Aug 23, 2007	4.097	4.165	4.061	4.119	6,157,417	-0.14(-3.38%)
Aug 22, 2007	3.983	4.299	3.983	4.263	2,419,289	+0.08(+1.93%)
Aug 21, 2007	4.099	4.193	4.046	4.182	2,636,165	+0.06(+1.53%)
Aug 20, 2007	4.185	4.228	4.036	4.119	2,233,577	-0.06(-1.33%)
Aug 17, 2007	4.129	4.208	3.877	4.175	3,715,805	+0.25(+6.44%)
Aug 16, 2007	3.703	4.028	3.591	3.922	8,508,126	+0.15(+4.09%)
Aug 15, 2007	3.905	3.996	3.751	3.768	3,932,325	-0.17(-4.24%)
Aug 14, 2007	4.142	4.198	3.905	3.935	3,754,282	-0.21(-5.17%)
Aug 13, 2007	4.248	4.339	4.140	4.150	3,453,894	-0.08(-1.91%)
Aug 10, 2007	4.326	4.516	4.104	4.230	6,418,896	-0.20(-4.45%)
Aug 09, 2007	4.344	4.511	4.246	4.427	6,397,195	+0.06(+1.33%)
Aug 08, 2007	4.129	4.549	4.114	4.369	6,968,803	+0.27(+6.46%)
Aug 07, 2007	3.889	4.132	3.839	4.104	3,763,322	+0.20(+5.11%)
Aug 06, 2007	3.766	3.915	3.701	3.905	4,453,732	+0.12(+3.20%)
Aug 03, 2007	3.786	3.902	3.771	3.783	2,792,190	-0.11(-2.85%)
Aug 02, 2007	3.824	3.922	3.811	3.895	3,032,795	+0.08(+2.19%)
Aug 01, 2007	3.927	3.938	3.725	3.811	4,776,986	-0.13(-3.21%)
Jul 31, 2007	3.970	4.086	3.930	3.937	4,694,650	-0.03(-0.70%)
Jul 30, 2007	3.859	3.970	3.847	3.965	3,927,855	+0.09(+2.41%)
Jul 27, 2007	3.844	3.963	3.794	3.872	4,619,152	+0.01(+0.20%)
Jul 26, 2007	3.955	3.983	3.713	3.864	6,167,205	-0.17(-4.20%)
Jul 25, 2007	4.008	4.071	3.907	4.033	4,010,551	+0.03(+0.63%)
Jul 24, 2007	4.172	4.208	3.955	4.008	5,790,210	-0.20(-4.74%)
Jul 23, 2007	4.213	4.268	4.188	4.208	2,121,969	-0.01(-0.24%)
Jul 20, 2007	4.246	4.278	4.182	4.218	4,735,186	-0.04(-0.89%)
Jul 19, 2007	4.321	4.331	4.253	4.256	2,253,053	-0.05(-1.17%)
Jul 18, 2007	4.319	4.377	4.283	4.306	4,662,084	-0.03(-0.76%)
Jul 17, 2007	4.311	4.369	4.276	4.339	2,648,091	+0.03(+0.64%)
Jul 16, 2007	4.319	4.352	4.281	4.311	2,239,524	-0.01(-0.23%)
Jul 13, 2007	4.316	4.339	4.286	4.321	2,018,189	+0.01(+0.12%)
Jul 12, 2007	4.208	4.329	4.208	4.316	2,887,101	+0.09(+2.09%)
Jul 11, 2007	4.281	4.281	4.203	4.228	2,305,210	-0.05(-1.18%)
Jul 10, 2007	4.357	4.357	4.263	4.278	2,250,598	-0.08(-1.91%)
Jul 09, 2007	4.392	4.395	4.324	4.362	2,194,438	-0.00(-0.06%)
Jul 06, 2007	4.281	4.364	4.258	4.364	2,311,383	+0.08(+1.89%)
Jul 05, 2007	4.281	4.301	4.256	4.283	1,959,178	-0.00(-0.06%)
Jul 03, 2007	4.273	4.311	4.205	4.286	1,901,014	+0.03(+0.65%)
Jul 02, 2007	4.258	4.349	4.152	4.258	4,532,512	+0.00(+0.06%)
Jun 29, 2007	4.337	4.357	4.233	4.256	2,107,426	-0.05(-1.11%)
Jun 28, 2007	4.306	4.319	4.273	4.304	3,507,940	-0.01(-0.23%)
Jun 27, 2007	4.294	4.314	4.215	4.314	3,624,394	-0.01(-0.12%)
Jun 26, 2007	4.430	4.438	4.296	4.319	3,764,989	-0.08(-1.72%)
Jun 25, 2007	4.440	4.448	4.364	4.395	4,689,597	-0.04(-0.91%)
Jun 22, 2007	4.445	4.470	4.400	4.435	5,319,452	-0.03(-0.62%)
Jun 21, 2007	4.468	4.486	4.427	4.463	2,153,133	-0.01(-0.11%)
Jun 20, 2007	4.581	4.587	4.455	4.468	2,007,815	-0.09(-2.05%)
Jun 19, 2007	4.592	4.592	4.534	4.561	1,746,890	-0.03(-0.71%)
Jun 18, 2007	4.531	4.612	4.516	4.594	3,385,689	+0.08(+1.79%)
Jun 15, 2007	4.551	4.551	4.480	4.513	3,842,209	+0.02(+0.39%)
Jun 14, 2007	4.506	4.516	4.458	4.496	3,326,694	+0.01(+0.17%)
Jun 13, 2007	4.506	4.534	4.448	4.488	3,343,323	-0.02(-0.45%)
Jun 12, 2007	4.571	4.594	4.506	4.508	2,755,351	-0.07(-1.60%)
Jun 11, 2007	4.640	4.640	4.554	4.581	2,444,823	-0.02(-0.33%)
Jun 08, 2007	4.566	4.617	4.546	4.597	2,446,914	+0.03(+0.55%)
Jun 07, 2007	4.617	4.629	4.559	4.571	2,779,848	-0.08(-1.74%)
Jun 06, 2007	4.677	4.700	4.612	4.652	2,610,564	-0.03(-0.54%)
Jun 05, 2007	4.688	4.708	4.645	4.677	3,465,356	-0.02(-0.32%)
Jun 04, 2007	4.637	4.713	4.632	4.693	3,444,043	+0.05(+0.98%)
Jun 01, 2007	4.731	4.741	4.627	4.647	6,080,046	-0.03(-0.70%)
May 31, 2007	4.784	4.821	4.680	4.680	12,768,448	-0.08(-1.65%)
May 30, 2007	4.672	4.761	4.661	4.758	4,922,545	+0.09(+1.84%)
May 29, 2007	4.581	4.672	4.579	4.672	1,746,407	+0.10(+2.27%)
May 25, 2007	4.569	4.607	4.554	4.569	1,529,408	+0.05(+1.06%)
May 24, 2007	4.561	4.587	4.493	4.521	2,521,517	-0.04(-0.89%)
May 23, 2007	4.650	4.672	4.556	4.561	2,023,328	-0.08(-1.69%)
May 22, 2007	4.640	4.665	4.597	4.640	1,920,186	+0.02(+0.44%)
May 21, 2007	4.571	4.640	4.551	4.619	2,438,706	+0.07(+1.50%)
May 18, 2007	4.534	4.569	4.521	4.551	3,085,911	+0.05(+1.01%)
May 17, 2007	4.508	4.516	4.458	4.506	3,130,133	+0.01(+0.11%)
May 16, 2007	4.420	4.521	4.402	4.501	4,673,855	+0.11(+2.47%)
May 15, 2007	4.445	4.508	4.372	4.392	4,333,651	-0.06(-1.42%)
May 14, 2007	4.551	4.571	4.455	4.455	3,596,155	-0.10(-2.11%)
May 11, 2007	4.535	4.564	4.486	4.551	2,666,047	+0.03(+0.61%)
May 10, 2007	4.546	4.561	4.508	4.523	3,443,754	-0.02(-0.44%)
May 09, 2007	4.523	4.561	4.486	4.544	2,192,383	+0.02(+0.50%)
May 08, 2007	4.546	4.546	4.486	4.521	1,340,984	-0.03(-0.56%)
May 07, 2007	4.576	4.576	4.523	4.546	3,577,883	+0.00(+0.00%)
May 04, 2007	4.546	4.574	4.528	4.546	2,368,525	-0.00(-0.06%)
May 03, 2007	4.536	4.574	4.526	4.549	3,670,608	+0.00(+0.06%)
May 02, 2007	4.483	4.574	4.483	4.546	2,523,544	+0.06(+1.24%)
May 01, 2007	4.531	4.546	4.480	4.491	2,310,235	-0.05(-1.00%)
Apr 30, 2007	4.546	4.594	4.528	4.536	2,010,290	-0.01(-0.22%)
Apr 27, 2007	4.594	4.597	4.531	4.546	1,940,557	-0.05(-0.99%)
Apr 26, 2007	4.609	4.609	4.561	4.592	1,621,666	-0.01(-0.11%)
Apr 25, 2007	4.597	4.609	4.564	4.597	1,504,111	+0.01(+0.11%)
Apr 24, 2007	4.609	4.622	4.559	4.592	1,678,254	-0.02(-0.33%)
Apr 23, 2007	4.589	4.635	4.574	4.607	1,796,803	-0.00(-0.05%)
Apr 20, 2007	4.629	4.662	4.574	4.609	1,518,836	-0.02(-0.33%)
Apr 19, 2007	4.602	4.640	4.564	4.624	4,561,111	+0.00(+0.00%)
Apr 18, 2007	4.635	4.657	4.609	4.624	6,071,629	-0.03(-0.54%)
Apr 17, 2007	4.642	4.660	4.622	4.650	9,275,993	+0.01(+0.16%)
Apr 16, 2007	4.635	4.650	4.614	4.642	3,839,738	+0.02(+0.33%)
Apr 13, 2007	4.622	4.647	4.604	4.627	3,965,319	+0.01(+0.22%)
Apr 12, 2007	4.549	4.690	4.549	4.617	5,632,899	+0.04(+0.77%)
Apr 11, 2007	4.541	4.581	4.486	4.581	3,196,663	+0.03(+0.67%)
Apr 10, 2007	4.564	4.576	4.521	4.551	2,951,299	-0.02(-0.39%)
Apr 09, 2007	4.584	4.584	4.549	4.569	2,276,303	-0.01(-0.17%)
Apr 05, 2007	4.564	4.597	4.551	4.576	1,895,008	+0.00(+0.06%)
Apr 04, 2007	4.574	4.587	4.551	4.574	2,644,239	-0.01(-0.22%)
Apr 03, 2007	4.597	4.597	4.546	4.584	3,325,015	-0.00(-0.05%)
Apr 02, 2007	4.579	4.597	4.546	4.587	4,033,868	-0.00(-0.06%)
Mar 30, 2007	4.554	4.594	4.536	4.589	26,202,568	+0.05(+1.11%)
Mar 29, 2007	4.627	4.647	4.498	4.539	3,284,407	-0.07(-1.43%)
Mar 28, 2007	4.650	4.667	4.559	4.604	1,884,828	-0.12(-2.57%)
Mar 27, 2007	4.786	4.786	4.710	4.725	955,595	-0.06(-1.27%)
Mar 26, 2007	4.766	4.786	4.703	4.786	855,184	+0.03(+0.58%)
Mar 23, 2007	4.705	4.773	4.675	4.758	1,341,320	+0.07(+1.56%)
Mar 22, 2007	4.725	4.733	4.670	4.685	1,162,652	-0.02(-0.48%)
Mar 21, 2007	4.635	4.715	4.589	4.708	1,257,230	+0.09(+1.97%)
Mar 20, 2007	4.609	4.629	4.566	4.617	1,114,011	-0.00(-0.05%)
Mar 19, 2007	4.599	4.695	4.599	4.619	1,229,724	+0.02(+0.44%)
Mar 16, 2007	4.693	4.700	4.584	4.599	2,849,403	-0.10(-2.04%)
Mar 15, 2007	4.635	4.718	4.521	4.695	2,548,405	+0.02(+0.32%)
Mar 14, 2007	4.468	4.695	4.458	4.680	3,017,943	+0.18(+3.98%)
Mar 13, 2007	4.842	4.801	4.491	4.501	3,003,975	-0.34(-7.04%)
Mar 12, 2007	4.816	4.849	4.773	4.842	1,274,945	+0.03(+0.63%)
Mar 09, 2007	4.809	4.862	4.789	4.811	1,767,317	+0.04(+0.85%)
Mar 08, 2007	4.786	4.885	4.723	4.771	2,250,749	+0.07(+1.40%)
Mar 07, 2007	4.736	4.743	4.690	4.705	2,047,960	-0.03(-0.59%)
Mar 06, 2007	4.672	4.799	4.645	4.733	3,112,541	+0.09(+2.01%)
Mar 05, 2007	4.968	4.968	4.283	4.640	5,869,149	-0.38(-7.50%)
Mar 02, 2007	5.031	5.077	5.001	5.016	2,234,040	-0.03(-0.65%)
Mar 01, 2007	5.011	5.077	4.950	5.049	2,257,440	-0.06(-1.14%)
Feb 28, 2007	4.950	5.125	4.950	5.107	3,955,503	+0.16(+3.16%)
Feb 27, 2007	5.069	5.130	4.948	4.950	3,059,755	-0.19(-3.73%)
Feb 26, 2007	5.167	5.190	5.107	5.142	1,875,428	+0.00(+0.05%)
Feb 23, 2007	5.170	5.188	5.112	5.140	1,704,687	-0.03(-0.54%)
Feb 22, 2007	5.074	5.167	5.074	5.167	2,284,277	+0.10(+1.94%)
Feb 21, 2007	5.107	5.107	5.011	5.069	987,155	-0.04(-0.74%)
Feb 20, 2007	5.071	5.125	5.008	5.107	1,229,249	+0.02(+0.45%)
Feb 16, 2007	5.034	5.094	5.011	5.084	1,267,644	+0.06(+1.16%)
Feb 15, 2007	5.029	5.036	5.001	5.026	1,118,896	+0.02(+0.30%)
Feb 14, 2007	4.940	5.044	4.933	5.011	1,482,707	+0.07(+1.48%)
Feb 13, 2007	4.933	4.963	4.905	4.938	1,973,820	-0.01(-0.15%)
Feb 12, 2007	5.008	5.008	4.821	4.945	2,728,202	-0.07(-1.31%)
Feb 09, 2007	5.066	5.087	4.935	5.011	1,647,074	-0.07(-1.34%)
Feb 08, 2007	5.026	5.097	5.016	5.079	994,979	+0.03(+0.50%)
Feb 07, 2007	5.044	5.059	5.008	5.054	1,632,056	+0.01(+0.25%)
Feb 06, 2007	5.054	5.074	5.034	5.041	2,093,164	-0.04(-0.70%)
Feb 05, 2007	5.145	5.145	5.041	5.077	1,167,451	-0.07(-1.37%)
Feb 02, 2007	5.089	5.160	5.089	5.147	2,607,072	+0.07(+1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.