Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	6.448	6.448	6.389	6.448	2,399,906	+0.01(+0.12%)
Nov 26, 2014	6.448	6.440	6.440	6.440	3,280,745	+0.01(+0.18%)
Nov 25, 2014	6.401	6.450	6.381	6.428	3,773,605	+0.02(+0.37%)
Nov 24, 2014	6.373	6.420	6.369	6.405	3,579,579	+0.06(+0.99%)
Nov 21, 2014	6.448	6.448	6.342	6.342	5,368,034	-0.09(-1.40%)
Nov 20, 2014	6.412	6.436	6.377	6.432	3,650,320	+0.02(+0.37%)
Nov 19, 2014	6.401	6.420	6.369	6.408	4,768,843	+0.01(+0.12%)
Nov 18, 2014	6.448	6.448	6.342	6.401	4,178,801	-0.04(-0.55%)
Nov 17, 2014	6.401	6.436	6.344	6.436	4,152,211	+0.02(+0.24%)
Nov 14, 2014	6.416	6.444	6.389	6.420	4,087,981	+0.01(+0.12%)
Nov 13, 2014	6.342	6.444	6.342	6.412	3,115,410	-0.02(-0.24%)
Nov 12, 2014	6.401	6.432	6.387	6.428	2,734,739	+0.03(+0.43%)
Nov 11, 2014	6.405	6.448	6.377	6.401	5,171,577	+0.00(+0.00%)
Nov 10, 2014	6.397	6.424	6.381	6.401	2,531,417	+0.02(+0.25%)
Nov 07, 2014	6.389	6.444	6.350	6.385	5,821,973	+0.06(+0.99%)
Nov 06, 2014	6.350	6.369	6.275	6.322	3,805,644	-0.00(-0.06%)
Nov 05, 2014	6.291	6.365	6.262	6.326	5,214,658	+0.09(+1.38%)
Nov 04, 2014	6.271	6.279	6.212	6.240	4,550,664	+0.00(+0.00%)
Nov 03, 2014	6.252	6.279	6.224	6.240	4,361,570	-0.03(-0.44%)
Oct 31, 2014	6.267	6.275	6.248	6.267	3,975,935	+0.03(+0.50%)
Oct 30, 2014	6.220	6.252	6.185	6.236	3,804,203	+0.00(+0.00%)
Oct 29, 2014	6.236	6.271	6.201	6.236	3,677,035	+0.01(+0.13%)
Oct 28, 2014	6.244	6.248	6.181	6.228	6,071,936	+0.00(+0.03%)
Oct 27, 2014	6.240	6.267	6.267	6.226	4,502,867	-0.04(-0.66%)
Oct 24, 2014	6.260	6.283	6.244	6.267	2,681,269	+0.02(+0.38%)
Oct 23, 2014	6.310	6.310	6.232	6.244	5,554,002	-0.02(-0.25%)
Oct 22, 2014	6.303	6.338	6.256	6.260	4,495,071	-0.04(-0.68%)
Oct 21, 2014	6.291	6.301	6.248	6.303	8,439,352	+0.03(+0.44%)
Oct 20, 2014	6.248	6.267	6.240	6.275	4,945,433	+0.04(+0.63%)
Oct 17, 2014	6.201	6.303	6.173	6.236	7,483,703	+0.09(+1.40%)
Oct 16, 2014	5.883	6.162	5.852	6.150	13,100,049	+0.21(+3.50%)
Oct 15, 2014	5.966	6.009	5.754	5.942	13,279,936	-0.09(-1.49%)
Oct 14, 2014	5.997	6.060	5.964	6.032	8,969,905	+0.04(+0.65%)
Oct 13, 2014	6.036	6.122	5.989	5.993	9,159,368	-0.06(-0.97%)
Oct 10, 2014	6.256	6.263	5.922	6.052	11,991,189	-0.19(-3.08%)
Oct 09, 2014	6.322	6.346	6.236	6.244	6,264,650	-0.09(-1.36%)
Oct 08, 2014	6.299	6.361	6.248	6.330	5,362,946	+0.00(+0.06%)
Oct 07, 2014	6.334	6.383	6.314	6.326	6,042,157	-0.02(-0.37%)
Oct 06, 2014	6.354	6.377	6.320	6.350	3,445,630	+0.00(+0.06%)
Oct 03, 2014	6.346	6.369	6.310	6.346	11,844,911	+0.02(+0.31%)
Oct 02, 2014	6.373	6.393	6.291	6.326	5,221,131	-0.03(-0.43%)
Oct 01, 2014	6.338	6.377	6.299	6.354	9,302,036	+0.02(+0.31%)
Sep 30, 2014	6.389	6.397	6.320	6.334	9,644,344	-0.00(-0.06%)
Sep 29, 2014	6.326	6.361	6.279	6.338	8,745,659	-0.01(-0.19%)
Sep 26, 2014	6.326	6.365	6.295	6.350	7,662,691	+0.03(+0.50%)
Sep 25, 2014	6.444	6.444	6.314	6.318	6,863,331	-0.11(-1.71%)
Sep 24, 2014	6.354	6.436	6.350	6.428	8,959,832	+0.06(+0.92%)
Sep 23, 2014	6.369	6.459	6.361	6.369	6,468,633	-0.01(-0.12%)
Sep 22, 2014	6.408	6.442	6.357	6.377	5,581,528	-0.03(-0.49%)
Sep 19, 2014	6.467	6.479	6.397	6.408	8,526,153	-0.04(-0.61%)
Sep 18, 2014	6.475	6.503	6.428	6.448	6,399,391	-0.02(-0.30%)
Sep 17, 2014	6.432	6.499	6.420	6.467	2,960,335	+0.05(+0.73%)
Sep 16, 2014	6.412	6.459	6.373	6.420	4,444,434	-0.02(-0.24%)
Sep 15, 2014	6.506	6.514	6.412	6.436	5,139,642	-0.06(-0.96%)
Sep 12, 2014	6.538	6.550	6.487	6.499	3,815,628	-0.04(-0.54%)
Sep 11, 2014	6.550	6.585	6.514	6.534	3,348,350	+0.00(+0.06%)
Sep 10, 2014	6.545	6.549	6.530	6.530	4,902,818	-0.02(-0.35%)
Sep 09, 2014	6.526	6.553	6.513	6.553	6,139,392	+0.02(+0.38%)
Sep 08, 2014	6.534	6.553	6.507	6.528	2,873,079	-0.01(-0.09%)
Sep 05, 2014	6.538	6.545	6.507	6.534	2,379,651	+0.00(+0.06%)
Sep 04, 2014	6.545	6.553	6.515	6.530	3,761,948	+0.00(+0.00%)
Sep 03, 2014	6.580	6.580	6.522	6.530	3,043,112	-0.03(-0.41%)
Sep 02, 2014	6.580	6.580	6.534	6.557	3,422,249	-0.02(-0.23%)
Aug 29, 2014	6.553	6.572	6.572	6.572	4,077,107	+0.02(+0.29%)
Aug 28, 2014	6.538	6.557	6.503	6.553	3,102,226	+0.02(+0.23%)
Aug 27, 2014	6.526	6.545	6.503	6.538	3,607,574	+0.03(+0.53%)
Aug 26, 2014	6.526	6.526	6.493	6.503	3,657,424	-0.01(-0.12%)
Aug 25, 2014	6.515	6.515	6.472	6.511	4,209,634	+0.02(+0.24%)
Aug 22, 2014	6.507	6.526	6.488	6.495	2,080,037	-0.00(-0.06%)
Aug 21, 2014	6.515	6.526	6.495	6.499	3,752,984	-0.01(-0.12%)
Aug 20, 2014	6.488	6.518	6.488	6.507	5,229,448	+0.03(+0.53%)
Aug 19, 2014	6.488	6.511	6.457	6.472	3,617,258	-0.02(-0.24%)
Aug 18, 2014	6.457	6.499	6.453	6.488	3,062,981	+0.05(+0.71%)
Aug 15, 2014	6.442	6.453	6.411	6.442	3,839,649	+0.01(+0.12%)
Aug 14, 2014	6.434	6.446	6.396	6.434	4,286,578	+0.02(+0.30%)
Aug 13, 2014	6.350	6.423	6.350	6.415	3,461,700	+0.01(+0.18%)
Aug 12, 2014	6.380	6.407	6.380	6.403	3,321,136	+0.02(+0.24%)
Aug 11, 2014	6.380	6.430	6.380	6.388	2,852,495	+0.02(+0.30%)
Aug 08, 2014	6.357	6.369	6.304	6.369	5,891,981	+0.05(+0.79%)
Aug 07, 2014	6.357	6.415	6.308	6.319	6,889,494	-0.03(-0.48%)
Aug 06, 2014	6.243	6.354	6.243	6.350	9,226,971	+0.06(+0.98%)
Aug 05, 2014	6.335	6.342	6.212	6.289	15,617,826	-0.15(-2.32%)
Aug 04, 2014	6.419	6.446	6.400	6.438	4,150,400	+0.03(+0.42%)
Aug 01, 2014	6.392	6.442	6.380	6.411	6,027,023	+0.01(+0.12%)
Jul 31, 2014	6.476	6.484	6.403	6.403	6,944,500	-0.10(-1.53%)
Jul 30, 2014	6.545	6.553	6.482	6.503	4,835,565	-0.02(-0.35%)
Jul 29, 2014	6.564	6.587	6.534	6.526	3,822,243	-0.05(-0.70%)
Jul 28, 2014	6.591	6.591	6.553	6.572	2,892,447	-0.01(-0.17%)
Jul 25, 2014	6.568	6.591	6.564	6.584	3,271,393	+0.02(+0.32%)
Jul 24, 2014	6.545	6.572	6.530	6.563	3,904,816	+0.03(+0.44%)
Jul 23, 2014	6.534	6.549	6.511	6.534	8,142,761	+0.02(+0.24%)
Jul 22, 2014	6.545	6.566	6.518	6.518	6,664,583	-0.02(-0.29%)
Jul 21, 2014	6.534	6.541	6.520	6.538	3,946,347	+0.01(+0.18%)
Jul 18, 2014	6.538	6.561	6.518	6.526	5,152,995	+0.01(+0.18%)
Jul 17, 2014	6.518	6.545	6.511	6.515	9,734,214	-0.01(-0.12%)
Jul 16, 2014	6.511	6.534	6.488	6.522	47,987,376	-0.15(-2.18%)
Jul 15, 2014	6.679	6.699	6.662	6.668	4,545,946	+0.02(+0.23%)
Jul 14, 2014	6.626	6.679	6.622	6.653	4,218,947	+0.04(+0.58%)
Jul 11, 2014	6.610	6.633	6.599	6.614	3,509,490	-0.01(-0.17%)
Jul 10, 2014	6.607	6.633	6.549	6.626	12,495,768	-0.01(-0.17%)
Jul 09, 2014	6.756	6.768	6.633	6.637	13,989,416	-0.11(-1.59%)
Jul 08, 2014	6.791	6.794	6.706	6.745	4,753,447	-0.05(-0.73%)
Jul 07, 2014	6.760	6.802	6.733	6.794	9,738,877	+0.03(+0.40%)
Jul 03, 2014	6.825	6.768	6.768	6.768	5,208,071	-0.05(-0.79%)
Jul 02, 2014	6.798	6.856	6.768	6.821	6,926,067	+0.03(+0.45%)
Jul 01, 2014	6.840	6.869	6.775	6.791	8,422,447	-0.05(-0.78%)
Jun 30, 2014	6.837	6.867	6.756	6.844	12,453,606	+0.07(+1.08%)
Jun 27, 2014	6.683	6.814	6.630	6.771	75,208,480	+0.08(+1.14%)
Jun 26, 2014	6.568	6.720	6.561	6.695	9,574,415	+0.13(+2.04%)
Jun 25, 2014	6.561	6.603	6.545	6.561	6,297,127	+0.01(+0.12%)
Jun 24, 2014	6.603	6.603	6.526	6.553	6,516,566	-0.05(-0.70%)
Jun 23, 2014	6.572	6.599	6.549	6.599	5,620,184	+0.02(+0.29%)
Jun 20, 2014	6.630	6.637	6.576	6.580	6,582,709	-0.06(-0.87%)
Jun 19, 2014	6.649	6.660	6.591	6.637	6,009,459	+0.00(+0.06%)
Jun 18, 2014	6.580	6.649	6.549	6.633	5,836,445	+0.02(+0.35%)
Jun 17, 2014	6.530	6.630	6.530	6.610	8,643,068	+0.08(+1.23%)
Jun 16, 2014	6.518	6.545	6.495	6.530	4,865,841	+0.01(+0.18%)
Jun 13, 2014	6.541	6.576	6.499	6.518	5,788,425	-0.01(-0.21%)
Jun 12, 2014	6.484	6.534	6.457	6.532	6,222,126	+0.08(+1.28%)
Jun 11, 2014	6.449	6.463	6.423	6.449	4,514,590	-0.00(-0.06%)
Jun 10, 2014	6.483	6.506	6.442	6.453	6,712,697	-0.01(-0.20%)
Jun 06, 2014	6.461	6.476	6.431	6.466	5,048,517	+0.03(+0.50%)
Jun 05, 2014	6.378	6.442	6.376	6.434	3,981,313	+0.02(+0.29%)
Jun 04, 2014	6.416	6.427	6.371	6.416	5,353,220	+0.00(+0.06%)
Jun 03, 2014	6.412	6.431	6.375	6.412	5,335,793	-0.02(-0.35%)
Jun 02, 2014	6.468	6.483	6.404	6.434	4,746,525	-0.03(-0.41%)
May 30, 2014	6.431	6.468	6.397	6.461	12,853,504	+0.03(+0.52%)
May 29, 2014	6.453	6.478	6.412	6.427	3,778,907	+0.00(+0.06%)
May 28, 2014	6.416	6.453	6.397	6.423	4,387,145	+0.01(+0.23%)
May 27, 2014	6.423	6.446	6.371	6.408	4,374,668	+0.01(+0.23%)
May 23, 2014	6.397	6.393	6.393	6.393	3,822,000	+0.01(+0.15%)
May 22, 2014	6.412	6.438	6.382	6.384	2,385,031	-0.01(-0.15%)
May 21, 2014	6.375	6.408	6.352	6.393	3,872,020	+0.01(+0.24%)
May 20, 2014	6.419	6.431	6.360	6.378	4,975,826	+0.01(+0.12%)
May 19, 2014	6.326	6.371	6.303	6.371	4,765,834	+0.04(+0.71%)
May 16, 2014	6.337	6.337	6.281	6.326	4,275,490	+0.01(+0.12%)
May 15, 2014	6.228	6.348	6.228	6.318	4,961,958	-0.01(-0.18%)
May 14, 2014	6.243	6.352	6.217	6.330	6,865,078	+0.15(+2.36%)
May 13, 2014	6.221	6.245	6.172	6.183	7,897,696	-0.02(-0.30%)
May 12, 2014	6.183	6.236	6.180	6.202	8,738,054	+0.01(+0.24%)
May 09, 2014	6.221	6.251	6.180	6.187	9,549,880	-0.04(-0.60%)
May 08, 2014	6.281	6.292	6.213	6.225	8,268,788	-0.05(-0.84%)
May 07, 2014	6.288	6.341	6.273	6.277	8,100,810	-0.04(-0.71%)
May 06, 2014	6.464	6.502	6.277	6.322	11,095,862	-0.18(-2.77%)
May 05, 2014	6.423	6.506	6.386	6.502	6,289,214	+0.06(+0.93%)
May 02, 2014	6.468	6.524	6.438	6.442	5,369,146	-0.01(-0.23%)
May 01, 2014	6.446	6.479	6.419	6.457	3,560,531	+0.02(+0.35%)
Apr 30, 2014	6.397	6.479	6.382	6.434	6,684,615	+0.04(+0.64%)
Apr 29, 2014	6.401	6.408	6.382	6.393	4,677,831	-0.01(-0.23%)
Apr 28, 2014	6.472	6.479	6.397	6.408	4,283,770	-0.06(-0.98%)
Apr 25, 2014	6.453	6.483	6.438	6.472	3,696,623	+0.01(+0.17%)
Apr 24, 2014	6.498	6.506	6.449	6.461	4,930,735	-0.02(-0.29%)
Apr 23, 2014	6.468	6.491	6.449	6.479	3,471,407	+0.01(+0.12%)
Apr 22, 2014	6.479	6.487	6.449	6.472	4,067,728	+0.01(+0.17%)
Apr 21, 2014	6.461	6.479	6.444	6.461	3,541,208	+0.00(+0.00%)
Apr 17, 2014	6.498	6.461	6.461	6.461	2,861,363	-0.04(-0.63%)
Apr 16, 2014	6.498	6.502	6.461	6.502	3,010,283	+0.04(+0.58%)
Apr 15, 2014	6.472	6.491	6.438	6.464	4,081,969	+0.00(+0.00%)
Apr 14, 2014	6.461	6.472	6.434	6.464	3,975,913	+0.01(+0.17%)
Apr 11, 2014	6.464	6.494	6.434	6.453	3,756,282	-0.03(-0.40%)
Apr 10, 2014	6.536	6.562	6.476	6.479	4,464,647	-0.06(-0.97%)
Apr 09, 2014	6.554	6.584	6.538	6.543	4,297,254	-0.00(-0.06%)
Apr 08, 2014	6.581	6.611	6.521	6.547	5,437,743	-0.05(-0.71%)
Apr 07, 2014	6.573	6.611	6.543	6.594	7,036,251	+0.01(+0.20%)
Apr 04, 2014	6.667	6.667	6.573	6.581	5,765,467	+0.01(+0.11%)
Apr 03, 2014	6.603	6.607	6.539	6.573	5,705,883	-0.01(-0.23%)
Apr 02, 2014	6.637	6.648	6.577	6.588	5,602,922	-0.03(-0.45%)
Apr 01, 2014	6.599	6.629	6.577	6.618	4,948,565	+0.01(+0.23%)
Mar 31, 2014	6.622	6.641	6.581	6.603	5,603,842	+0.03(+0.51%)
Mar 28, 2014	6.566	6.621	6.547	6.569	5,837,363	+0.01(+0.17%)
Mar 27, 2014	6.513	6.558	6.506	6.558	4,442,747	+0.04(+0.63%)
Mar 26, 2014	6.622	6.635	6.517	6.517	5,159,775	-0.06(-0.91%)
Mar 25, 2014	6.558	6.605	6.551	6.577	4,752,219	+0.02(+0.29%)
Mar 24, 2014	6.532	6.577	6.494	6.558	6,058,568	+0.03(+0.40%)
Mar 21, 2014	6.558	6.558	6.453	6.532	14,216,066	-0.01(-0.17%)
Mar 20, 2014	6.506	6.562	6.483	6.543	4,347,455	+0.04(+0.58%)
Mar 19, 2014	6.532	6.551	6.476	6.506	6,036,476	-0.02(-0.29%)
Mar 18, 2014	6.506	6.575	6.502	6.524	6,231,595	+0.00(+0.06%)
Mar 17, 2014	6.524	6.566	6.479	6.521	5,156,151	+0.01(+0.11%)
Mar 14, 2014	6.513	6.521	6.476	6.513	5,074,969	+0.00(+0.06%)
Mar 13, 2014	6.554	6.588	6.483	6.509	5,807,161	-0.03(-0.46%)
Mar 12, 2014	6.483	6.554	6.464	6.539	5,785,125	+0.05(+0.81%)
Mar 11, 2014	6.567	6.571	6.458	6.487	8,721,280	-0.05(-0.84%)
Mar 10, 2014	6.549	6.567	6.505	6.542	7,486,309	+0.02(+0.34%)
Mar 07, 2014	6.582	6.597	6.502	6.520	7,248,911	-0.05(-0.72%)
Mar 06, 2014	6.527	6.597	6.498	6.567	7,907,963	+0.03(+0.50%)
Mar 05, 2014	6.549	6.564	6.443	6.534	10,731,427	-0.00(-0.06%)
Mar 04, 2014	6.611	6.622	6.520	6.538	7,791,844	-0.04(-0.67%)
Mar 03, 2014	6.571	6.589	6.480	6.582	6,017,829	-0.01(-0.17%)
Feb 28, 2014	6.600	6.662	6.567	6.593	5,932,060	-0.01(-0.17%)
Feb 27, 2014	6.582	6.626	6.549	6.604	6,862,350	+0.02(+0.33%)
Feb 26, 2014	6.692	6.732	6.582	6.582	6,259,956	-0.08(-1.26%)
Feb 25, 2014	6.721	6.728	6.622	6.666	7,155,329	-0.10(-1.41%)
Feb 24, 2014	6.759	6.790	6.747	6.761	3,389,715	+0.01(+0.16%)
Feb 21, 2014	6.790	6.805	6.732	6.750	3,135,331	-0.01(-0.11%)
Feb 20, 2014	6.725	6.772	6.688	6.758	3,877,351	+0.04(+0.65%)
Feb 19, 2014	6.765	6.783	6.714	6.714	3,553,962	-0.05(-0.81%)
Feb 18, 2014	6.714	6.783	6.699	6.769	4,244,972	+0.04(+0.54%)
Feb 14, 2014	6.714	6.732	6.732	6.732	4,772,910	+0.00(+0.00%)
Feb 13, 2014	6.655	6.747	6.626	6.732	4,795,324	+0.07(+0.99%)
Feb 12, 2014	6.655	6.692	6.652	6.666	3,055,029	+0.01(+0.22%)
Feb 11, 2014	6.604	6.670	6.586	6.652	4,284,106	+0.04(+0.61%)
Feb 10, 2014	6.578	6.619	6.571	6.611	4,428,122	+0.03(+0.50%)
Feb 07, 2014	6.575	6.600	6.575	6.578	3,427,000	+0.01(+0.11%)
Feb 06, 2014	6.531	6.582	6.522	6.571	3,878,188	+0.07(+1.13%)
Feb 05, 2014	6.524	6.531	6.461	6.498	3,574,011	-0.03(-0.42%)
Feb 04, 2014	6.476	6.545	6.472	6.525	5,221,134	+0.05(+0.82%)
Feb 03, 2014	6.480	6.527	6.454	6.472	8,035,275	-0.00(-0.06%)
Jan 31, 2014	6.454	6.516	6.436	6.476	5,035,514	-0.02(-0.34%)
Jan 30, 2014	6.480	6.509	6.476	6.498	3,156,432	+0.07(+1.14%)
Jan 29, 2014	6.450	6.487	6.417	6.425	3,350,029	-0.06(-0.96%)
Jan 28, 2014	6.461	6.494	6.454	6.487	2,678,045	+0.03(+0.40%)
Jan 27, 2014	6.491	6.505	6.403	6.461	4,536,873	-0.03(-0.39%)
Jan 24, 2014	6.560	6.567	6.476	6.487	6,987,556	-0.08(-1.22%)
Jan 23, 2014	6.549	6.578	6.498	6.567	4,415,025	+0.01(+0.17%)
Jan 22, 2014	6.582	6.582	6.538	6.556	5,028,713	-0.01(-0.11%)
Jan 21, 2014	6.575	6.619	6.545	6.564	5,970,677	-0.00(-0.06%)
Jan 17, 2014	6.564	6.567	6.567	6.567	3,243,927	+0.01(+0.11%)
Jan 16, 2014	6.564	6.582	6.545	6.560	4,192,069	-0.02(-0.28%)
Jan 15, 2014	6.527	6.582	6.518	6.578	3,722,107	+0.05(+0.78%)
Jan 14, 2014	6.556	6.556	6.513	6.527	4,619,000	-0.03(-0.45%)
Jan 13, 2014	6.491	6.564	6.487	6.556	7,388,901	+0.05(+0.79%)
Jan 10, 2014	6.476	6.516	6.466	6.505	4,715,423	+0.04(+0.57%)
Jan 09, 2014	6.527	6.527	6.450	6.469	5,578,447	+0.01(+0.11%)
Jan 08, 2014	6.447	6.476	6.421	6.461	3,612,417	+0.00(+0.00%)
Jan 07, 2014	6.549	6.549	6.447	6.461	2,722,456	-0.01(-0.23%)
Jan 06, 2014	6.458	6.483	6.441	6.476	4,293,937	+0.04(+0.68%)
Jan 03, 2014	6.461	6.476	6.403	6.432	4,150,014	-0.01(-0.23%)
Jan 02, 2014	6.498	6.505	6.439	6.447	3,951,181	-0.05(-0.79%)
Dec 31, 2013	6.487	6.498	6.498	6.498	4,907,458	+0.03(+0.45%)
Dec 30, 2013	6.410	6.469	6.399	6.469	4,660,294	+0.05(+0.74%)
Dec 27, 2013	6.421	6.447	6.410	6.421	2,293,080	-0.01(-0.11%)
Dec 26, 2013	6.436	6.472	6.417	6.428	3,710,449	+0.00(+0.06%)
Dec 24, 2013	6.417	6.425	6.388	6.425	2,138,667	+0.00(+0.00%)
Dec 23, 2013	6.439	6.458	6.403	6.425	3,731,662	-0.01(-0.11%)
Dec 20, 2013	6.399	6.436	6.385	6.432	8,045,776	+0.05(+0.74%)
Dec 19, 2013	6.388	6.414	6.383	6.385	4,766,571	-0.02(-0.34%)
Dec 18, 2013	6.366	6.436	6.352	6.407	6,334,816	+0.05(+0.86%)
Dec 17, 2013	6.311	6.363	6.300	6.352	7,103,577	+0.03(+0.49%)
Dec 16, 2013	6.374	6.381	6.319	6.321	4,814,308	-0.03(-0.49%)
Dec 13, 2013	6.333	6.375	6.310	6.352	6,863,255	+0.02(+0.29%)
Dec 12, 2013	6.315	6.359	6.297	6.333	8,791,893	+0.01(+0.23%)
Dec 11, 2013	6.347	6.365	6.304	6.319	14,271,310	-0.01(-0.23%)
Dec 10, 2013	6.283	6.362	6.283	6.333	50,437,136	-0.19(-2.95%)
Dec 09, 2013	6.526	6.568	6.511	6.526	4,621,822	+0.01(+0.11%)
Dec 06, 2013	6.540	6.565	6.515	6.519	0	+0.02(+0.38%)
Dec 05, 2013	6.497	6.544	6.486	6.494	0	+0.00(+0.06%)
Dec 04, 2013	6.479	6.494	6.436	6.490	0	+0.04(+0.55%)
Dec 03, 2013	6.479	6.497	6.433	6.454	0	-0.03(-0.50%)

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.