Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.9118	0.9774	0.8890	0.9092	2,850,611	-0.03(-3.23%)
Feb 26, 2009	0.9774	1.000	0.9395	0.9395	2,843,777	-0.01(-1.33%)
Feb 25, 2009	0.9774	1.005	0.9193	0.9522	2,609,800	-0.04(-4.07%)
Feb 24, 2009	0.8840	1.005	0.8587	0.9926	2,722,599	+0.11(+11.97%)
Feb 23, 2009	0.8865	0.9320	0.8840	0.8865	3,825,112	-0.02(-2.50%)
Feb 20, 2009	0.9067	0.9345	0.8941	0.9092	2,332,293	-0.01(-1.37%)
Feb 19, 2009	0.9648	0.9850	0.9168	0.9219	1,698,237	-0.03(-3.18%)
Feb 18, 2009	1.003	1.010	0.9446	0.9522	1,202,602	-0.03(-3.08%)
Feb 17, 2009	1.000	1.015	0.9547	0.9825	1,948,392	-0.04(-4.19%)
Feb 13, 2009	1.028	1.053	1.010	1.025	2,502,809	+0.00(+0.25%)
Feb 12, 2009	0.9976	1.046	0.9951	1.023	2,221,140	-0.01(-0.49%)
Feb 11, 2009	1.033	1.068	1.028	1.028	1,500,417	+0.01(+0.74%)
Feb 10, 2009	1.129	1.167	1.008	1.020	3,518,800	-0.12(-10.62%)
Feb 09, 2009	1.157	1.182	1.051	1.142	1,767,071	-0.02(-1.95%)
Feb 06, 2009	1.094	1.174	1.089	1.164	2,949,794	+0.07(+5.98%)
Feb 05, 2009	1.066	1.154	1.036	1.099	2,988,731	+0.02(+1.64%)
Feb 04, 2009	1.185	1.205	1.081	1.081	1,942,125	-0.11(-8.94%)
Feb 03, 2009	1.215	1.230	1.111	1.187	2,483,067	-0.02(-1.47%)
Feb 02, 2009	1.137	1.233	1.099	1.205	3,368,212	+0.02(+1.27%)
Jan 30, 2009	1.349	1.384	1.190	1.190	4,650,237	-0.15(-10.96%)
Jan 29, 2009	1.397	1.422	1.331	1.336	2,352,882	-0.13(-9.11%)
Jan 28, 2009	1.483	1.523	1.399	1.470	4,369,202	+0.03(+1.75%)
Jan 27, 2009	1.518	1.551	1.440	1.445	3,176,807	-0.07(-4.67%)
Jan 26, 2009	1.500	1.591	1.472	1.515	3,326,144	+0.02(+1.52%)
Jan 23, 2009	1.359	1.523	1.341	1.493	2,498,722	+0.09(+6.10%)
Jan 22, 2009	1.422	1.472	1.364	1.407	1,971,587	-0.05(-3.47%)
Jan 21, 2009	1.376	1.460	1.313	1.457	3,739,351	+0.10(+7.65%)
Jan 20, 2009	1.525	1.629	1.351	1.354	4,470,496	-0.19(-12.56%)
Jan 16, 2009	1.548	1.568	1.465	1.548	2,114,304	+0.02(+1.49%)
Jan 15, 2009	1.525	1.553	1.417	1.525	2,704,406	-0.00(-0.17%)
Jan 14, 2009	1.551	1.629	1.475	1.528	2,139,268	-0.06(-3.66%)
Jan 13, 2009	1.616	1.677	1.563	1.586	2,660,761	-0.02(-0.95%)
Jan 12, 2009	1.702	1.765	1.596	1.601	2,071,597	-0.11(-6.63%)
Jan 09, 2009	1.834	1.851	1.705	1.715	2,409,145	-0.11(-6.22%)
Jan 08, 2009	1.740	1.836	1.715	1.829	3,380,304	+0.09(+5.08%)
Jan 07, 2009	1.869	1.904	1.715	1.740	3,222,435	-0.13(-6.77%)
Jan 06, 2009	1.760	1.892	1.733	1.866	2,989,443	+0.12(+7.10%)
Jan 05, 2009	1.722	1.773	1.669	1.743	3,424,602	+0.03(+1.62%)
Jan 02, 2009	1.639	1.768	1.637	1.715	2,428,641	+0.12(+7.27%)
Dec 31, 2008	1.558	1.642	1.558	1.599	3,822,281	+0.04(+2.26%)
Dec 30, 2008	1.596	1.596	1.356	1.563	2,539,176	+0.10(+6.54%)
Dec 29, 2008	1.485	1.488	1.430	1.467	2,015,829	-0.02(-1.36%)
Dec 26, 2008	1.515	1.515	1.445	1.488	1,138,298	-0.02(-1.17%)
Dec 24, 2008	1.477	1.513	1.467	1.505	556,162	+0.02(+1.19%)
Dec 23, 2008	1.533	1.556	1.467	1.488	2,144,506	-0.04(-2.64%)
Dec 22, 2008	1.543	1.551	1.472	1.528	2,771,007	-0.01(-0.82%)
Dec 19, 2008	1.566	1.568	1.483	1.541	5,133,696	+0.06(+4.27%)
Dec 18, 2008	1.543	1.573	1.462	1.477	3,069,305	-0.04(-2.82%)
Dec 17, 2008	1.480	1.563	1.440	1.520	2,901,960	+0.01(+0.33%)
Dec 16, 2008	1.409	1.536	1.409	1.515	3,278,152	+0.05(+3.09%)
Dec 15, 2008	1.515	1.520	1.432	1.470	2,029,806	-0.04(-2.68%)
Dec 12, 2008	1.366	1.513	1.328	1.510	2,513,713	+0.09(+6.03%)
Dec 11, 2008	1.419	1.465	1.323	1.424	5,389,910	-0.13(-8.59%)
Dec 10, 2008	1.455	1.581	1.435	1.558	3,470,860	+0.12(+8.63%)
Dec 09, 2008	1.495	1.566	1.427	1.435	3,409,018	-0.09(-5.65%)
Dec 08, 2008	1.591	1.609	1.498	1.520	5,368,058	-0.03(-1.95%)
Dec 05, 2008	1.364	1.551	1.313	1.551	5,004,564	+0.17(+12.04%)
Dec 04, 2008	1.414	1.495	1.349	1.384	3,371,115	-0.11(-7.43%)
Dec 03, 2008	1.402	1.505	1.255	1.495	3,927,732	+0.17(+13.19%)
Dec 02, 2008	1.235	1.323	1.200	1.321	3,246,005	+0.12(+10.11%)
Dec 01, 2008	1.225	1.286	1.200	1.200	4,248,868	-0.06(-4.62%)
Nov 28, 2008	1.131	1.265	1.131	1.258	1,747,338	+0.12(+10.42%)
Nov 26, 2008	1.013	1.139	1.013	1.139	8,917,778	+0.11(+10.27%)
Nov 25, 2008	1.053	1.078	0.9724	1.033	10,750,869	+0.02(+1.99%)
Nov 24, 2008	0.9850	1.106	0.9850	1.013	7,199,652	+0.01(+1.01%)
Nov 21, 2008	0.9926	1.048	0.8966	1.003	9,094,672	+0.05(+5.31%)
Nov 20, 2008	1.142	1.177	0.8436	0.9522	11,533,283	-0.17(-15.28%)
Nov 19, 2008	1.288	1.306	1.116	1.124	4,496,485	-0.18(-13.93%)
Nov 18, 2008	1.354	1.379	1.222	1.306	3,391,913	-0.04(-2.64%)
Nov 17, 2008	1.331	1.442	1.316	1.341	2,553,144	-0.04(-2.57%)
Nov 14, 2008	1.475	1.579	1.369	1.376	3,319,745	-0.14(-9.01%)
Nov 13, 2008	1.263	1.541	1.215	1.513	7,048,965	+0.23(+17.91%)
Nov 12, 2008	1.452	1.495	1.283	1.283	3,383,373	-0.17(-11.81%)
Nov 11, 2008	1.515	1.606	1.452	1.455	3,071,906	-0.13(-7.99%)
Nov 10, 2008	1.796	1.861	1.543	1.581	3,436,393	-0.16(-9.41%)
Nov 07, 2008	1.831	1.831	1.642	1.745	3,403,974	-0.10(-5.21%)
Nov 06, 2008	1.831	1.937	1.793	1.841	2,146,185	-0.06(-3.06%)
Nov 05, 2008	2.003	2.061	1.892	1.899	2,227,978	-0.16(-7.84%)
Nov 04, 2008	2.116	2.122	1.998	2.061	2,161,666	+0.03(+1.37%)
Nov 03, 2008	2.051	2.111	1.962	2.033	2,085,261	+0.05(+2.42%)
Oct 31, 2008	1.654	1.998	1.654	1.985	2,853,062	+0.14(+7.82%)
Oct 30, 2008	1.788	1.854	1.720	1.841	2,203,644	+0.13(+7.52%)
Oct 29, 2008	1.652	1.793	1.518	1.712	2,130,988	+0.06(+3.51%)
Oct 28, 2008	1.523	1.659	1.452	1.654	2,989,044	+0.18(+12.54%)
Oct 27, 2008	1.480	1.576	1.457	1.470	1,954,819	-0.05(-3.32%)
Oct 24, 2008	1.427	1.599	1.268	1.520	3,300,372	-0.03(-1.63%)
Oct 23, 2008	1.722	1.768	1.455	1.546	4,968,791	-0.18(-10.53%)
Oct 22, 2008	1.808	1.879	1.707	1.728	4,885,683	-0.19(-10.00%)
Oct 21, 2008	1.839	1.957	1.821	1.919	2,836,064	+0.04(+1.88%)
Oct 20, 2008	1.786	1.884	1.773	1.884	2,008,449	+0.12(+7.03%)
Oct 17, 2008	1.647	2.149	1.531	1.760	3,142,245	+0.05(+2.65%)
Oct 16, 2008	1.609	1.722	1.480	1.715	3,435,839	+0.13(+8.12%)
Oct 15, 2008	1.763	1.816	1.586	1.586	2,289,119	-0.24(-13.14%)
Oct 14, 2008	2.068	2.114	1.768	1.826	3,660,353	-0.10(-4.99%)
Oct 13, 2008	1.836	1.930	1.657	1.922	3,924,074	+0.28(+16.90%)
Oct 10, 2008	1.394	1.657	1.200	1.644	7,458,578	+0.12(+7.60%)
Oct 09, 2008	1.952	2.005	1.518	1.528	5,198,868	-0.36(-19.23%)
Oct 08, 2008	1.983	2.238	1.778	1.892	3,942,417	-0.13(-6.37%)
Oct 07, 2008	2.379	2.379	2.021	2.021	2,664,657	-0.18(-8.05%)
Oct 06, 2008	2.325	2.356	2.005	2.197	4,003,784	-0.16(-6.95%)
Oct 03, 2008	2.546	2.639	2.339	2.361	2,142,146	-0.12(-4.98%)
Oct 02, 2008	2.558	2.619	2.465	2.485	1,387,332	-0.08(-3.05%)
Oct 01, 2008	2.581	2.682	2.500	2.564	2,546,544	-0.07(-2.68%)
Sep 30, 2008	2.680	2.808	2.571	2.634	3,716,818	+0.08(+2.96%)
Sep 29, 2008	2.713	2.851	2.526	2.558	2,989,360	-0.25(-8.98%)
Sep 26, 2008	2.649	2.902	2.556	2.811	3,265,482	+0.04(+1.37%)
Sep 25, 2008	2.793	2.872	2.680	2.773	3,877,198	+0.03(+1.11%)
Sep 24, 2008	2.796	2.854	2.642	2.743	1,420,136	-0.01(-0.28%)
Sep 23, 2008	2.814	2.877	2.667	2.750	2,753,079	-0.07(-2.33%)
Sep 22, 2008	2.958	2.958	2.801	2.816	2,152,116	-0.15(-5.11%)
Sep 19, 2008	3.220	3.220	2.862	2.968	8,451,906	-0.05(-1.59%)
Sep 18, 2008	2.614	3.283	2.445	3.016	8,053,368	+0.45(+17.75%)
Sep 17, 2008	2.723	2.764	2.542	2.561	4,967,892	-0.27(-9.46%)
Sep 16, 2008	2.538	2.839	2.526	2.829	5,490,570	+0.09(+3.42%)
Sep 15, 2008	2.725	2.864	2.697	2.735	3,404,314	-0.11(-3.99%)
Sep 12, 2008	2.867	2.906	2.826	2.849	3,241,678	-0.08(-2.59%)
Sep 11, 2008	2.873	2.930	2.841	2.925	3,165,752	-0.10(-3.18%)
Sep 10, 2008	3.079	3.079	2.931	3.021	4,854,400	-0.01(-0.42%)
Sep 09, 2008	3.190	3.220	3.033	3.033	4,017,017	-0.15(-4.68%)
Sep 08, 2008	3.190	3.190	3.083	3.182	3,400,751	+0.14(+4.65%)
Sep 05, 2008	2.990	3.074	2.935	3.041	4,406,599	+0.02(+0.50%)
Sep 04, 2008	3.053	3.099	3.008	3.026	2,195,642	-0.08(-2.44%)
Sep 03, 2008	3.096	3.114	3.036	3.101	3,667,492	-0.01(-0.16%)
Sep 02, 2008	3.134	3.190	3.048	3.107	3,761,354	+0.05(+1.74%)
Aug 29, 2008	3.091	3.101	3.041	3.053	2,554,293	-0.07(-2.18%)
Aug 28, 2008	3.059	3.127	3.018	3.122	2,440,305	+0.09(+2.91%)
Aug 27, 2008	2.998	3.041	2.955	3.033	2,088,837	+0.04(+1.26%)
Aug 26, 2008	2.983	3.038	2.927	2.995	2,544,632	+0.01(+0.34%)
Aug 25, 2008	3.016	3.043	2.980	2.985	2,018,078	-0.06(-1.83%)
Aug 22, 2008	2.985	3.056	2.968	3.041	1,910,746	+0.10(+3.53%)
Aug 21, 2008	2.917	2.975	2.904	2.937	2,119,629	-0.03(-0.85%)
Aug 20, 2008	2.947	3.021	2.894	2.963	3,345,089	+0.03(+0.86%)
Aug 19, 2008	2.993	3.026	2.894	2.937	2,494,910	-0.06(-1.86%)
Aug 18, 2008	3.064	3.064	2.960	2.993	3,095,239	-0.07(-2.31%)
Aug 15, 2008	3.081	3.129	3.003	3.064	3,390,931	+0.03(+0.83%)
Aug 14, 2008	2.932	3.076	2.932	3.038	3,037,602	+0.08(+2.73%)
Aug 13, 2008	2.950	3.016	2.907	2.958	2,880,382	-0.01(-0.26%)
Aug 12, 2008	3.008	3.034	2.935	2.965	3,213,087	-0.05(-1.67%)
Aug 11, 2008	2.912	3.081	2.904	3.016	6,983,156	+0.12(+4.19%)
Aug 08, 2008	2.702	2.915	2.702	2.894	4,419,839	+0.20(+7.50%)
Aug 07, 2008	2.680	2.763	2.652	2.692	4,855,148	-0.06(-2.20%)
Aug 06, 2008	2.692	2.771	2.670	2.753	6,687,202	+0.03(+1.11%)
Aug 05, 2008	2.801	2.834	2.695	2.723	10,003,808	-0.04(-1.28%)
Aug 04, 2008	2.839	2.887	2.725	2.758	4,550,591	-0.09(-3.28%)
Aug 01, 2008	2.902	2.904	2.811	2.851	4,607,590	-0.04(-1.22%)
Jul 31, 2008	2.793	2.917	2.793	2.887	4,114,434	+0.03(+1.15%)
Jul 30, 2008	2.778	2.862	2.745	2.854	5,146,046	+0.09(+3.29%)
Jul 29, 2008	2.606	2.771	2.596	2.763	3,705,051	+0.17(+6.63%)
Jul 28, 2008	2.700	2.742	2.566	2.591	3,815,348	-0.12(-4.56%)
Jul 25, 2008	2.700	2.750	2.639	2.715	2,667,199	+0.04(+1.32%)
Jul 24, 2008	2.791	2.791	2.659	2.680	3,098,003	-0.10(-3.55%)
Jul 23, 2008	2.718	2.841	2.695	2.778	5,155,525	-0.03(-0.90%)
Jul 22, 2008	2.611	2.803	2.591	2.803	3,553,026	+0.11(+4.23%)
Jul 21, 2008	2.718	2.748	2.657	2.690	2,401,760	-0.00(-0.09%)
Jul 18, 2008	2.776	2.788	2.675	2.692	5,076,717	-0.09(-3.09%)
Jul 17, 2008	2.639	2.806	2.604	2.778	5,444,383	+0.15(+5.87%)
Jul 16, 2008	2.364	2.629	2.344	2.624	6,046,787	+0.26(+11.00%)
Jul 15, 2008	2.361	2.455	2.265	2.364	5,535,640	-0.04(-1.47%)
Jul 14, 2008	2.513	2.528	2.399	2.399	4,634,265	-0.10(-3.85%)
Jul 11, 2008	2.462	2.543	2.430	2.495	5,832,453	+0.02(+0.61%)
Jul 10, 2008	2.442	2.533	2.399	2.480	5,029,532	+0.03(+1.13%)
Jul 09, 2008	2.556	2.601	2.427	2.452	7,985,602	-0.09(-3.38%)
Jul 08, 2008	2.339	2.538	2.324	2.538	5,629,113	+0.19(+8.06%)
Jul 07, 2008	2.427	2.438	2.311	2.349	6,136,793	-0.07(-2.82%)
Jul 04, 2008	2.498	2.498	2.417	2.417	3,228,192	+0.00(+0.00%)
Jul 03, 2008	2.498	2.498	2.417	2.417	3,228,192	-0.08(-3.14%)
Jul 02, 2008	2.533	2.551	2.475	2.495	5,788,907	-0.04(-1.40%)
Jul 01, 2008	2.513	2.548	2.488	2.531	5,775,996	-0.02(-0.60%)
Jun 30, 2008	2.779	2.779	2.523	2.546	6,981,821	-0.11(-4.00%)
Jun 27, 2008	2.705	2.713	2.629	2.652	9,442,665	-0.05(-1.96%)
Jun 26, 2008	2.730	2.758	2.675	2.705	3,515,352	-0.05(-1.92%)
Jun 25, 2008	2.776	2.824	2.730	2.758	4,517,858	+0.00(+0.00%)
Jun 24, 2008	2.720	2.786	2.697	2.758	4,182,623	-0.01(-0.46%)
Jun 23, 2008	2.877	2.877	2.745	2.771	3,688,552	-0.10(-3.35%)
Jun 20, 2008	2.904	2.917	2.844	2.867	4,165,827	-0.05(-1.65%)
Jun 19, 2008	2.897	2.915	2.849	2.915	4,157,702	+0.03(+0.96%)
Jun 18, 2008	2.904	2.917	2.854	2.887	3,980,519	-0.03(-0.87%)
Jun 17, 2008	3.008	3.008	2.910	2.912	3,498,239	-0.10(-3.19%)
Jun 16, 2008	2.968	3.016	2.960	3.008	2,437,526	+0.03(+0.85%)
Jun 13, 2008	2.950	2.983	2.917	2.983	3,308,354	+0.07(+2.34%)
Jun 12, 2008	3.011	3.011	2.897	2.915	3,029,216	-0.11(-3.75%)
Jun 11, 2008	3.071	3.079	3.021	3.028	6,482,655	-0.05(-1.64%)
Jun 10, 2008	3.079	3.110	3.031	3.079	4,001,211	+0.03(+0.83%)
Jun 09, 2008	3.099	3.127	3.031	3.053	2,925,966	-0.03(-0.90%)
Jun 06, 2008	3.157	3.157	3.076	3.081	3,979,097	-0.10(-3.02%)
Jun 05, 2008	3.104	3.177	3.104	3.177	3,182,302	+0.09(+2.86%)
Jun 04, 2008	3.056	3.119	3.046	3.089	3,706,168	+0.02(+0.49%)
Jun 03, 2008	3.122	3.155	3.043	3.074	4,299,980	-0.03(-1.06%)
Jun 02, 2008	3.195	3.195	3.059	3.107	5,397,900	-0.02(-0.73%)
May 30, 2008	3.185	3.200	3.089	3.129	5,418,932	-0.04(-1.12%)
May 29, 2008	3.101	3.192	3.094	3.165	3,700,870	+0.06(+1.95%)
May 28, 2008	3.155	3.157	3.059	3.104	4,008,789	-0.02(-0.57%)
May 27, 2008	3.053	3.122	3.036	3.122	3,314,527	+0.08(+2.57%)
May 26, 2008	3.094	3.142	3.038	3.043	4,656,683	+0.00(+0.00%)
May 23, 2008	3.094	3.142	3.038	3.043	4,656,683	-0.07(-2.27%)
May 22, 2008	3.084	3.137	3.079	3.114	2,149,495	+0.04(+1.15%)
May 21, 2008	3.086	3.137	3.069	3.079	3,689,186	+0.00(+0.00%)
May 20, 2008	3.074	3.117	3.066	3.079	2,509,670	-0.02(-0.49%)
May 19, 2008	3.091	3.139	3.076	3.094	3,211,246	+0.00(+0.08%)
May 16, 2008	3.157	3.157	3.053	3.091	2,955,068	-0.05(-1.53%)
May 15, 2008	3.142	3.162	3.069	3.139	4,022,948	+0.01(+0.32%)
May 14, 2008	3.137	3.195	3.086	3.129	5,051,871	+0.00(+0.08%)
May 13, 2008	3.091	3.152	3.059	3.127	2,870,772	+0.04(+1.23%)
May 12, 2008	3.018	3.094	3.016	3.089	3,573,888	+0.09(+3.03%)
May 09, 2008	2.922	3.041	2.907	2.998	3,276,006	+0.05(+1.63%)
May 08, 2008	2.935	3.028	2.925	2.950	4,288,802	-0.02(-0.51%)
May 07, 2008	3.006	3.056	2.955	2.965	4,547,898	-0.03(-1.10%)
May 06, 2008	2.968	3.018	2.925	2.998	4,008,266	+0.02(+0.59%)
May 05, 2008	3.031	3.031	2.950	2.980	5,764,826	+0.01(+0.34%)
May 02, 2008	2.980	3.026	2.963	2.970	4,640,857	+0.02(+0.84%)
May 01, 2008	2.877	2.973	2.856	2.946	9,556,284	+0.10(+3.57%)
Apr 30, 2008	2.884	2.904	2.816	2.844	4,705,162	-0.00(-0.09%)
Apr 29, 2008	2.816	2.864	2.816	2.846	2,959,970	+0.02(+0.72%)
Apr 28, 2008	2.793	2.845	2.778	2.826	3,643,985	+0.04(+1.45%)
Apr 25, 2008	2.834	2.846	2.778	2.786	3,207,674	-0.03(-1.08%)
Apr 24, 2008	2.781	2.821	2.753	2.816	4,362,729	+0.04(+1.55%)
Apr 23, 2008	2.841	2.874	2.768	2.773	4,081,226	-0.06(-2.23%)
Apr 22, 2008	2.990	2.990	2.814	2.836	3,819,751	-0.04(-1.32%)
Apr 21, 2008	2.917	2.970	2.874	2.874	6,761,049	-0.06(-1.90%)
Apr 18, 2008	2.968	2.973	2.907	2.930	6,336,081	+0.04(+1.22%)
Apr 17, 2008	2.864	2.925	2.831	2.894	4,569,639	+0.04(+1.24%)
Apr 16, 2008	2.831	2.864	2.791	2.859	4,734,644	+0.04(+1.52%)
Apr 15, 2008	2.829	2.874	2.788	2.816	5,018,747	-0.02(-0.71%)
Apr 14, 2008	2.917	2.983	2.824	2.836	4,196,465	-0.07(-2.43%)
Apr 11, 2008	2.897	2.993	2.874	2.907	4,855,920	-0.12(-4.00%)
Apr 10, 2008	3.036	3.084	3.018	3.028	5,825,092	-0.01(-0.33%)
Apr 09, 2008	3.172	3.172	3.036	3.038	3,212,758	-0.14(-4.52%)
Apr 08, 2008	3.122	3.190	3.112	3.182	2,314,582	+0.03(+0.96%)
Apr 07, 2008	3.122	3.165	3.099	3.152	3,052,600	+0.05(+1.63%)
Apr 04, 2008	3.170	3.189	3.094	3.101	2,538,772	-0.05(-1.68%)
Apr 03, 2008	3.122	3.190	3.076	3.155	3,300,946	+0.01(+0.24%)
Apr 02, 2008	3.268	3.268	3.119	3.147	3,022,354	-0.13(-4.01%)
Apr 01, 2008	3.271	3.367	3.195	3.278	4,557,326	+0.10(+3.26%)
Mar 31, 2008	3.160	3.253	3.142	3.175	3,198,579	+0.05(+1.45%)
Mar 28, 2008	3.208	3.233	3.104	3.129	1,800,326	-0.09(-2.67%)
Mar 27, 2008	3.220	3.258	3.194	3.215	3,317,868	+0.01(+0.32%)
Mar 26, 2008	3.245	3.268	3.177	3.205	5,113,899	-0.06(-1.93%)
Mar 25, 2008	3.321	3.321	3.223	3.268	2,863,542	-0.05(-1.37%)
Mar 24, 2008	3.321	3.402	3.298	3.314	4,041,830	+0.01(+0.15%)
Mar 21, 2008	3.160	3.336	3.132	3.309	6,514,239	+0.00(+0.00%)
Mar 20, 2008	3.160	3.336	3.132	3.309	6,514,239	+0.18(+5.82%)
Mar 19, 2008	3.235	3.301	3.127	3.127	2,866,583	-0.10(-3.05%)
Mar 18, 2008	3.127	3.230	3.081	3.225	2,898,686	+0.16(+5.19%)
Mar 17, 2008	3.011	3.119	2.990	3.066	3,445,171	-0.07(-2.10%)
Mar 14, 2008	3.311	3.339	3.104	3.132	4,651,805	-0.16(-4.76%)
Mar 13, 2008	3.147	3.306	3.147	3.288	3,194,961	-0.08(-2.33%)
Mar 12, 2008	3.425	3.460	3.354	3.367	3,806,954	-0.02(-0.45%)
Mar 11, 2008	3.306	3.387	3.245	3.382	5,134,694	+0.19(+5.85%)
Mar 10, 2008	3.316	3.326	3.180	3.195	3,435,162	-0.10(-3.14%)
Mar 07, 2008	3.170	3.344	3.170	3.298	3,795,100	+0.09(+2.75%)
Mar 06, 2008	3.344	3.346	3.205	3.210	4,054,239	-0.12(-3.49%)
Mar 05, 2008	3.200	3.334	3.200	3.326	4,585,406	+0.11(+3.38%)
Mar 04, 2008	3.114	3.220	3.099	3.218	3,806,788	+0.06(+1.76%)

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.