Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.690	4.724	4.687	4.690	2,902,933	+0.00(+0.00%)
Dec 29, 2011	4.620	4.702	4.617	4.690	2,502,170	+0.08(+1.71%)
Dec 28, 2011	4.654	4.678	4.611	4.611	3,463,119	-0.04(-0.85%)
Dec 27, 2011	4.654	4.687	4.645	4.651	2,404,115	-0.02(-0.39%)
Dec 23, 2011	4.623	4.669	4.623	4.669	2,880,392	+0.10(+2.19%)
Dec 21, 2011	4.548	4.569	4.487	4.569	4,873,473	+0.01(+0.13%)
Dec 20, 2011	4.520	4.575	4.481	4.563	5,550,899	+0.12(+2.59%)
Dec 19, 2011	4.511	4.523	4.438	4.447	4,607,935	-0.06(-1.35%)
Dec 16, 2011	4.493	4.545	4.470	4.508	4,741,124	+0.04(+0.88%)
Dec 15, 2011	4.548	4.578	4.466	4.469	3,541,973	-0.03(-0.74%)
Dec 14, 2011	4.523	4.529	4.461	4.502	5,297,881	-0.04(-0.80%)
Dec 13, 2011	4.593	4.645	4.493	4.538	5,346,479	-0.02(-0.53%)
Dec 12, 2011	4.613	4.619	4.521	4.563	8,744,495	-0.07(-1.47%)
Dec 09, 2011	4.592	4.652	4.573	4.631	4,208,471	+0.06(+1.36%)
Dec 08, 2011	4.702	4.705	4.563	4.569	5,091,963	-0.16(-3.39%)
Dec 07, 2011	4.643	4.741	4.613	4.729	6,819,740	+0.06(+1.21%)
Dec 06, 2011	4.652	4.684	4.634	4.672	3,584,563	+0.01(+0.13%)
Dec 05, 2011	4.669	4.708	4.646	4.667	5,333,218	+0.07(+1.48%)
Dec 02, 2011	4.646	4.678	4.595	4.598	5,392,987	+0.00(+0.00%)
Dec 01, 2011	4.583	4.646	4.554	4.598	5,461,711	-0.01(-0.32%)
Nov 30, 2011	4.551	4.616	4.492	4.613	18,942,510	+0.22(+4.92%)
Nov 29, 2011	4.326	4.403	4.287	4.397	6,282,760	+0.07(+1.58%)
Nov 28, 2011	4.364	4.397	4.287	4.329	5,277,669	+0.10(+2.46%)
Nov 25, 2011	4.210	4.287	4.195	4.225	2,958,431	-0.00(-0.07%)
Nov 23, 2011	4.343	4.370	4.228	4.228	6,916,784	-0.15(-3.45%)
Nov 22, 2011	4.406	4.462	4.379	4.379	5,133,474	-0.02(-0.54%)
Nov 21, 2011	4.438	4.444	4.364	4.403	5,973,199	-0.09(-1.98%)
Nov 18, 2011	4.462	4.512	4.432	4.492	5,364,917	+0.06(+1.34%)
Nov 17, 2011	4.465	4.498	4.403	4.432	5,547,078	-0.02(-0.47%)
Nov 16, 2011	4.474	4.508	4.447	4.453	5,719,788	-0.07(-1.57%)
Nov 15, 2011	4.462	4.545	4.453	4.524	4,703,849	+0.04(+0.99%)
Nov 14, 2011	4.512	4.530	4.447	4.480	4,657,997	-0.05(-1.11%)
Nov 11, 2011	4.554	4.581	4.509	4.530	3,307,031	+0.03(+0.59%)
Nov 10, 2011	4.515	4.545	4.462	4.503	4,876,215	+0.05(+1.13%)
Nov 09, 2011	4.477	4.533	4.438	4.453	7,620,271	-0.10(-2.28%)
Nov 08, 2011	4.696	4.708	4.518	4.557	7,391,384	-0.04(-0.84%)
Nov 07, 2011	4.575	4.601	4.453	4.595	7,088,158	+0.05(+1.11%)
Nov 04, 2011	4.530	4.563	4.498	4.545	6,555,609	-0.04(-0.90%)
Nov 03, 2011	4.595	4.616	4.480	4.586	7,519,436	+0.07(+1.58%)
Nov 02, 2011	4.459	4.530	4.441	4.515	5,344,396	+0.10(+2.35%)
Nov 01, 2011	4.435	4.514	4.400	4.412	8,851,735	-0.17(-3.81%)
Oct 31, 2011	4.595	4.658	4.581	4.586	5,312,748	-0.07(-1.53%)
Oct 28, 2011	4.622	4.687	4.603	4.658	4,447,871	+0.01(+0.26%)
Oct 27, 2011	4.586	4.690	4.586	4.646	10,087,662	+0.13(+2.89%)
Oct 26, 2011	4.480	4.521	4.447	4.515	4,047,847	+0.11(+2.42%)
Oct 25, 2011	4.509	4.521	4.403	4.409	4,486,670	-0.13(-2.94%)
Oct 24, 2011	4.438	4.548	4.432	4.542	6,343,230	+0.13(+2.89%)
Oct 21, 2011	4.388	4.426	4.366	4.415	4,687,149	+0.06(+1.36%)
Oct 20, 2011	4.290	4.406	4.269	4.355	6,829,545	+0.07(+1.73%)
Oct 19, 2011	4.379	4.417	4.263	4.281	4,841,031	-0.09(-2.17%)
Oct 18, 2011	4.237	4.400	4.180	4.376	6,148,789	+0.18(+4.31%)
Oct 17, 2011	4.287	4.296	4.177	4.195	3,465,875	-0.11(-2.48%)
Oct 14, 2011	4.290	4.305	4.234	4.302	3,032,030	+0.07(+1.75%)
Oct 13, 2011	4.231	4.254	4.174	4.228	4,480,744	-0.02(-0.56%)
Oct 12, 2011	4.237	4.299	4.219	4.251	4,601,027	+0.04(+0.84%)
Oct 11, 2011	4.192	4.225	4.142	4.216	4,501,707	+0.01(+0.21%)
Oct 10, 2011	4.145	4.216	4.106	4.207	4,972,574	+0.12(+2.90%)
Oct 07, 2011	4.133	4.145	4.026	4.088	8,716,240	-0.04(-1.08%)
Oct 06, 2011	4.096	4.136	3.979	4.133	6,381,807	+0.08(+2.05%)
Oct 05, 2011	4.002	4.065	3.919	4.050	7,079,992	+0.04(+0.89%)
Oct 04, 2011	3.854	4.017	3.783	4.014	9,454,681	+0.08(+2.11%)
Oct 03, 2011	4.032	4.137	3.931	3.931	6,397,333	-0.15(-3.70%)
Sep 30, 2011	4.192	4.216	4.082	4.082	8,027,823	-0.13(-3.03%)
Sep 29, 2011	4.136	4.216	4.103	4.210	8,024,275	+0.20(+5.03%)
Sep 28, 2011	4.017	4.127	3.999	4.008	6,623,345	-0.08(-1.89%)
Sep 27, 2011	4.168	4.189	4.041	4.085	6,836,996	+0.02(+0.51%)
Sep 26, 2011	4.041	4.068	3.928	4.065	6,382,293	+0.08(+2.09%)
Sep 23, 2011	3.910	3.982	3.863	3.982	6,813,399	+0.04(+0.90%)
Sep 22, 2011	3.899	4.008	3.872	3.946	8,131,657	-0.06(-1.48%)
Sep 21, 2011	4.145	4.195	3.994	4.005	7,490,017	-0.14(-3.43%)
Sep 20, 2011	4.183	4.243	4.139	4.148	3,132,126	-0.03(-0.78%)
Sep 19, 2011	4.183	4.225	4.115	4.180	4,378,732	-0.07(-1.67%)
Sep 16, 2011	4.251	4.290	4.189	4.251	4,372,998	-0.01(-0.35%)
Sep 15, 2011	4.237	4.266	4.167	4.266	6,727,432	+0.07(+1.77%)
Sep 14, 2011	4.213	4.272	4.100	4.192	8,850,653	-0.00(-0.07%)
Sep 13, 2011	4.142	4.207	4.074	4.195	5,638,600	+0.07(+1.65%)
Sep 12, 2011	4.063	4.130	4.023	4.127	8,275,702	+0.02(+0.49%)
Sep 09, 2011	4.165	4.234	4.101	4.107	8,829,379	-0.10(-2.27%)
Sep 08, 2011	4.251	4.344	4.202	4.202	6,718,691	-0.10(-2.29%)
Sep 07, 2011	4.208	4.303	4.179	4.300	4,418,365	+0.16(+3.91%)
Sep 06, 2011	4.026	4.147	4.014	4.138	5,693,048	-0.03(-0.63%)
Sep 02, 2011	4.182	4.237	4.147	4.165	4,875,380	-0.10(-2.24%)
Sep 01, 2011	4.396	4.402	4.257	4.260	8,755,144	-0.14(-3.09%)
Aug 31, 2011	4.396	4.433	4.347	4.396	4,524,228	+0.03(+0.66%)
Aug 30, 2011	4.350	4.410	4.326	4.367	7,031,057	-0.01(-0.13%)
Aug 29, 2011	4.263	4.373	4.245	4.373	5,625,905	+0.17(+3.99%)
Aug 26, 2011	4.052	4.217	3.994	4.205	5,998,702	+0.13(+3.27%)
Aug 25, 2011	4.205	4.245	4.046	4.072	4,482,711	-0.10(-2.36%)
Aug 24, 2011	4.141	4.188	4.034	4.170	3,909,514	+0.04(+1.05%)
Aug 23, 2011	4.029	4.133	3.979	4.127	5,823,482	+0.13(+3.18%)
Aug 22, 2011	4.066	4.086	3.962	4.000	5,997,561	+0.03(+0.73%)
Aug 19, 2011	3.985	4.138	3.965	3.971	4,514,567	-0.07(-1.79%)
Aug 18, 2011	4.127	4.136	4.011	4.043	6,351,634	-0.22(-5.09%)
Aug 17, 2011	4.292	4.300	4.237	4.260	4,978,456	-0.00(-0.07%)
Aug 16, 2011	4.245	4.321	4.208	4.263	5,244,605	-0.02(-0.54%)
Aug 15, 2011	4.208	4.286	4.199	4.286	5,160,574	+0.14(+3.28%)
Aug 12, 2011	4.173	4.306	4.098	4.150	7,205,000	+0.02(+0.56%)
Aug 11, 2011	3.890	4.179	3.855	4.127	9,471,686	+0.28(+7.37%)
Aug 10, 2011	3.922	4.031	3.806	3.844	15,801,965	-0.17(-4.32%)
Aug 09, 2011	3.924	4.037	3.687	4.017	24,312,654	+0.24(+6.27%)
Aug 08, 2011	3.994	4.107	3.736	3.780	18,207,422	-0.35(-8.41%)
Aug 05, 2011	4.332	4.448	4.040	4.127	16,461,709	-0.06(-1.45%)
Aug 04, 2011	4.465	4.526	4.176	4.188	13,957,415	-0.36(-7.83%)
Aug 03, 2011	4.532	4.604	4.477	4.543	9,159,410	-0.00(-0.06%)
Aug 02, 2011	4.647	4.702	4.546	4.546	6,361,419	-0.15(-3.26%)
Aug 01, 2011	4.726	4.749	4.639	4.700	6,461,747	+0.03(+0.68%)
Jul 29, 2011	4.616	4.679	4.558	4.668	5,649,871	-0.01(-0.19%)
Jul 28, 2011	4.676	4.734	4.659	4.676	4,619,646	+0.00(+0.06%)
Jul 27, 2011	4.714	4.740	4.650	4.674	8,515,395	-0.04(-0.86%)
Jul 26, 2011	4.682	4.731	4.679	4.714	3,691,121	+0.03(+0.56%)
Jul 25, 2011	4.642	4.700	4.639	4.688	3,955,966	-0.01(-0.18%)
Jul 22, 2011	4.665	4.702	4.633	4.697	3,347,646	+0.04(+0.93%)
Jul 21, 2011	4.610	4.665	4.595	4.653	4,651,924	+0.07(+1.45%)
Jul 20, 2011	4.500	4.595	4.483	4.587	7,988,696	+0.10(+2.12%)
Jul 19, 2011	4.405	4.514	4.405	4.491	8,311,227	+0.11(+2.44%)
Jul 18, 2011	4.506	4.520	4.332	4.384	15,086,076	-0.14(-3.01%)
Jul 15, 2011	4.558	4.561	4.500	4.520	4,224,926	-0.01(-0.13%)
Jul 14, 2011	4.552	4.569	4.517	4.526	3,818,353	-0.02(-0.45%)
Jul 13, 2011	4.552	4.604	4.529	4.546	4,138,655	+0.01(+0.32%)
Jul 12, 2011	4.581	4.636	4.517	4.532	5,578,495	-0.07(-1.51%)
Jul 11, 2011	4.624	4.671	4.581	4.601	4,681,094	-0.06(-1.36%)
Jul 08, 2011	4.653	4.682	4.630	4.665	2,982,957	-0.03(-0.68%)
Jul 07, 2011	4.656	4.714	4.642	4.697	4,013,621	+0.07(+1.50%)
Jul 06, 2011	4.540	4.636	4.512	4.627	10,766,420	+0.08(+1.72%)
Jul 05, 2011	4.642	4.668	4.549	4.549	6,546,093	-0.11(-2.36%)
Jul 01, 2011	4.639	4.714	4.633	4.659	5,975,441	+0.01(+0.25%)
Jun 30, 2011	4.636	4.665	4.619	4.647	4,553,104	+0.05(+1.07%)
Jun 29, 2011	4.561	4.613	4.546	4.598	8,317,582	+0.06(+1.27%)
Jun 28, 2011	4.624	4.636	4.525	4.540	8,119,265	-0.07(-1.44%)
Jun 27, 2011	4.624	4.647	4.529	4.607	3,563,660	+0.02(+0.44%)
Jun 24, 2011	4.650	4.671	4.567	4.587	4,166,234	-0.05(-1.18%)
Jun 23, 2011	4.572	4.653	4.523	4.642	6,181,418	+0.03(+0.63%)
Jun 22, 2011	4.659	4.700	4.613	4.613	3,289,147	-0.05(-1.05%)
Jun 21, 2011	4.639	4.700	4.627	4.662	4,283,466	+0.04(+0.94%)
Jun 20, 2011	4.621	4.627	4.584	4.619	3,653,296	+0.02(+0.38%)
Jun 17, 2011	4.587	4.645	4.584	4.601	4,805,823	+0.02(+0.38%)
Jun 16, 2011	4.647	4.682	4.561	4.584	5,636,275	-0.08(-1.61%)
Jun 15, 2011	4.700	4.731	4.633	4.659	4,689,109	-0.08(-1.71%)
Jun 14, 2011	4.697	4.760	4.688	4.740	3,375,104	+0.07(+1.55%)
Jun 13, 2011	4.728	4.743	4.650	4.668	6,594,989	-0.05(-1.01%)
Jun 10, 2011	4.779	4.785	4.686	4.715	6,841,033	-0.07(-1.39%)
Jun 09, 2011	4.757	4.836	4.757	4.782	3,300,700	+0.03(+0.71%)
Jun 08, 2011	4.771	4.799	4.745	4.748	4,240,856	-0.03(-0.59%)
Jun 07, 2011	4.785	4.810	4.765	4.776	3,486,346	+0.01(+0.30%)
Jun 06, 2011	4.850	4.873	4.759	4.762	4,132,173	-0.07(-1.46%)
Jun 03, 2011	4.771	4.884	4.771	4.833	6,702,123	+0.13(+2.83%)
May 24, 2011	4.660	4.706	4.646	4.700	3,445,982	+0.04(+0.91%)
May 23, 2011	4.728	4.751	4.649	4.657	6,422,144	-0.11(-2.26%)
May 20, 2011	4.810	4.813	4.757	4.765	2,910,403	-0.05(-1.00%)
May 19, 2011	4.816	4.816	4.758	4.813	4,781,680	+0.02(+0.41%)
May 18, 2011	4.757	4.816	4.745	4.793	5,866,669	+0.05(+1.13%)
May 17, 2011	4.799	4.816	4.728	4.740	5,429,997	-0.08(-1.59%)
May 16, 2011	4.813	4.867	4.810	4.816	3,536,829	-0.02(-0.41%)
May 13, 2011	4.864	4.890	4.819	4.836	2,512,385	-0.02(-0.41%)
May 12, 2011	4.856	4.904	4.816	4.856	3,680,472	-0.01(-0.12%)
May 11, 2011	4.890	4.909	4.824	4.861	3,592,405	-0.03(-0.69%)
May 10, 2011	4.836	4.904	4.822	4.895	3,908,780	+0.08(+1.71%)
May 09, 2011	4.799	4.844	4.790	4.813	4,512,283	+0.01(+0.29%)
May 06, 2011	4.856	4.878	4.785	4.799	4,636,377	+0.01(+0.12%)
May 05, 2011	4.805	4.833	4.762	4.793	7,213,959	-0.06(-1.17%)
May 04, 2011	4.941	4.952	4.830	4.850	5,486,301	-0.08(-1.55%)
May 03, 2011	5.037	5.040	4.884	4.926	8,669,831	+0.01(+0.23%)
May 02, 2011	4.912	5.023	4.895	4.915	5,842,991	-0.10(-1.98%)
Apr 29, 2011	4.952	5.017	4.941	5.014	5,035,938	+0.07(+1.32%)
Apr 28, 2011	4.929	4.955	4.904	4.949	1,942,016	+0.02(+0.46%)
Apr 27, 2011	4.938	4.955	4.878	4.926	2,769,342	-0.00(-0.06%)
Apr 26, 2011	4.895	4.963	4.881	4.929	4,659,681	+0.04(+0.75%)
Apr 25, 2011	4.924	4.958	4.875	4.892	3,573,625	-0.07(-1.31%)
Apr 21, 2011	4.892	4.960	4.873	4.958	3,968,648	+0.08(+1.74%)
Apr 20, 2011	4.856	4.890	4.853	4.873	2,703,604	+0.05(+1.12%)
Apr 19, 2011	4.790	4.819	4.762	4.819	3,312,963	+0.04(+0.77%)
Apr 18, 2011	4.779	4.793	4.700	4.782	5,545,603	-0.03(-0.53%)
Apr 15, 2011	4.810	4.816	4.779	4.807	2,196,659	+0.01(+0.18%)
Apr 14, 2011	4.757	4.813	4.742	4.799	3,161,345	+0.02(+0.36%)
Apr 13, 2011	4.819	4.836	4.762	4.782	3,251,647	-0.03(-0.71%)
Apr 12, 2011	4.873	4.873	4.757	4.816	4,524,130	-0.08(-1.73%)
Apr 11, 2011	4.926	4.958	4.844	4.901	5,181,415	-0.02(-0.40%)
Apr 08, 2011	4.960	4.969	4.909	4.921	5,308,383	-0.01(-0.23%)
Apr 07, 2011	4.955	4.969	4.929	4.932	6,269,558	-0.05(-0.91%)
Apr 06, 2011	4.915	4.977	4.883	4.977	5,223,544	+0.10(+2.03%)
Apr 05, 2011	4.881	4.887	4.856	4.878	4,740,009	-0.01(-0.17%)
Apr 04, 2011	4.884	4.912	4.870	4.887	5,120,625	+0.02(+0.47%)
Apr 01, 2011	4.807	4.881	4.807	4.864	5,156,373	+0.07(+1.37%)
Mar 31, 2011	4.773	4.830	4.757	4.798	9,846,228	+0.03(+0.70%)
Mar 30, 2011	4.723	4.768	4.677	4.765	6,378,142	+0.08(+1.63%)
Mar 29, 2011	4.700	4.717	4.652	4.689	4,755,872	-0.01(-0.30%)
Mar 28, 2011	4.717	4.759	4.703	4.703	5,510,912	+0.01(+0.24%)
Mar 25, 2011	4.674	4.748	4.649	4.691	8,355,849	+0.03(+0.67%)
Mar 24, 2011	4.635	4.689	4.592	4.660	7,460,497	+0.06(+1.35%)
Mar 23, 2011	4.587	4.629	4.505	4.598	14,402,542	+0.01(+0.25%)
Mar 22, 2011	4.745	4.745	4.583	4.587	11,345,281	-0.16(-3.34%)
Mar 21, 2011	4.684	4.745	4.643	4.745	5,821,202	+0.12(+2.54%)
Mar 18, 2011	4.629	4.694	4.589	4.628	4,927,467	+0.04(+0.96%)
Mar 17, 2011	4.592	4.649	4.553	4.584	5,702,770	+0.03(+0.68%)
Mar 16, 2011	4.629	4.714	4.553	4.553	7,347,360	-0.09(-1.89%)
Mar 15, 2011	4.570	4.703	4.454	4.640	9,415,440	-0.12(-2.56%)
Mar 14, 2011	4.827	4.844	4.714	4.762	5,369,102	-0.12(-2.38%)
Mar 11, 2011	4.861	4.904	4.819	4.878	6,907,675	+0.00(+0.00%)
Mar 10, 2011	4.887	4.909	4.851	4.878	6,682,448	-0.04(-0.90%)
Mar 09, 2011	4.928	4.950	4.880	4.923	4,894,916	-0.00(-0.06%)
Mar 08, 2011	4.889	4.950	4.867	4.925	5,223,048	+0.05(+1.08%)
Mar 07, 2011	4.906	4.923	4.859	4.873	4,904,599	+0.00(+0.00%)
Mar 04, 2011	4.912	4.917	4.856	4.873	5,585,885	-0.05(-1.07%)
Mar 03, 2011	4.900	4.934	4.873	4.925	6,588,571	+0.07(+1.54%)
Mar 02, 2011	4.884	4.903	4.837	4.851	6,178,644	-0.03(-0.63%)
Mar 01, 2011	4.984	4.986	4.803	4.881	9,612,106	-0.07(-1.35%)
Feb 28, 2011	4.934	4.962	4.895	4.948	7,064,994	+0.05(+0.96%)
Feb 25, 2011	4.828	4.906	4.820	4.900	3,680,157	+0.11(+2.32%)
Feb 24, 2011	4.742	4.823	4.737	4.789	5,618,427	+0.06(+1.17%)
Feb 23, 2011	4.787	4.848	4.690	4.734	5,134,115	-0.06(-1.27%)
Feb 22, 2011	4.856	4.864	4.773	4.795	6,361,156	-0.09(-1.87%)
Feb 18, 2011	4.959	4.973	4.878	4.887	4,194,051	-0.06(-1.15%)
Feb 17, 2011	4.870	4.959	4.870	4.943	4,788,216	+0.05(+1.05%)
Feb 16, 2011	4.828	4.903	4.825	4.892	6,282,111	+0.07(+1.44%)
Feb 15, 2011	4.812	4.828	4.776	4.823	4,363,767	-0.01(-0.17%)
Feb 14, 2011	4.798	4.831	4.781	4.831	4,587,091	+0.03(+0.69%)
Feb 11, 2011	4.715	4.798	4.680	4.798	4,444,011	+0.08(+1.71%)
Feb 10, 2011	4.695	4.728	4.673	4.717	6,556,249	+0.01(+0.12%)
Feb 09, 2011	4.748	4.764	4.690	4.712	5,699,060	-0.06(-1.22%)
Feb 08, 2011	4.731	4.787	4.703	4.770	7,101,388	+0.04(+0.82%)
Feb 07, 2011	4.717	4.737	4.690	4.731	6,546,198	+0.03(+0.65%)
Feb 04, 2011	4.678	4.740	4.640	4.701	14,106,149	+0.04(+0.77%)
Feb 03, 2011	4.676	4.698	4.644	4.665	7,589,754	-0.02(-0.47%)
Feb 02, 2011	4.690	4.698	4.656	4.687	5,493,203	-0.03(-0.65%)
Feb 01, 2011	4.726	4.740	4.659	4.717	8,507,766	+0.06(+1.25%)
Jan 31, 2011	4.598	4.662	4.587	4.659	7,072,021	+0.09(+2.07%)
Jan 28, 2011	4.656	4.681	4.565	4.565	7,552,610	-0.09(-2.03%)
Jan 27, 2011	4.609	4.684	4.601	4.659	5,554,118	+0.06(+1.21%)
Jan 26, 2011	4.626	4.626	4.545	4.604	5,979,749	+0.02(+0.42%)
Jan 25, 2011	4.537	4.612	4.501	4.584	8,066,598	+0.05(+1.04%)
Jan 24, 2011	4.490	4.565	4.490	4.537	7,074,976	+0.04(+0.93%)
Jan 21, 2011	4.509	4.540	4.476	4.495	7,969,701	+0.02(+0.43%)
Jan 20, 2011	4.484	4.512	4.454	4.476	21,834,758	-0.04(-0.92%)
Jan 19, 2011	4.653	4.709	4.518	4.518	16,073,631	-0.23(-4.75%)
Jan 18, 2011	4.676	4.781	4.665	4.743	5,226,353	+0.06(+1.24%)
Jan 14, 2011	4.640	4.690	4.615	4.685	3,739,280	+0.04(+0.91%)
Jan 13, 2011	4.609	4.670	4.601	4.642	4,693,650	+0.02(+0.36%)
Jan 12, 2011	4.592	4.629	4.554	4.626	4,510,781	+0.05(+1.15%)
Jan 11, 2011	4.581	4.606	4.520	4.573	5,089,436	-0.01(-0.12%)
Jan 10, 2011	4.604	4.620	4.559	4.579	5,280,233	-0.06(-1.20%)
Jan 07, 2011	4.612	4.653	4.581	4.634	3,705,934	+0.02(+0.42%)
Jan 06, 2011	4.642	4.670	4.595	4.615	3,260,720	-0.04(-0.95%)
Jan 05, 2011	4.640	4.681	4.634	4.659	3,490,733	-0.01(-0.24%)
Jan 04, 2011	4.687	4.712	4.653	4.670	3,407,497	-0.02(-0.47%)

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.