Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	3.157	3.250	3.139	3.172	3,201,410	+0.05(+1.45%)
Mar 28, 2008	3.205	3.230	3.101	3.126	1,801,919	-0.09(-2.67%)
Mar 27, 2008	3.217	3.255	3.191	3.212	3,320,804	+0.01(+0.32%)
Mar 26, 2008	3.243	3.265	3.174	3.202	5,118,424	-0.06(-1.93%)
Mar 25, 2008	3.318	3.318	3.220	3.265	2,866,076	-0.05(-1.37%)
Mar 24, 2008	3.318	3.399	3.296	3.311	4,045,407	+0.01(+0.15%)
Mar 21, 2008	3.157	3.333	3.129	3.306	6,520,003	+0.00(+0.00%)
Mar 20, 2008	3.157	3.333	3.129	3.306	6,520,003	+0.18(+5.82%)
Mar 19, 2008	3.232	3.298	3.124	3.124	2,869,120	-0.10(-3.05%)
Mar 18, 2008	3.124	3.227	3.079	3.222	2,901,251	+0.16(+5.19%)
Mar 17, 2008	3.008	3.116	2.988	3.063	3,448,220	-0.07(-2.10%)
Mar 14, 2008	3.308	3.336	3.101	3.129	4,655,921	-0.16(-4.76%)
Mar 13, 2008	3.144	3.303	3.144	3.285	3,197,788	-0.08(-2.33%)
Mar 12, 2008	3.422	3.457	3.351	3.364	3,810,323	-0.02(-0.45%)
Mar 11, 2008	3.303	3.384	3.243	3.379	5,139,238	+0.19(+5.85%)
Mar 10, 2008	3.313	3.323	3.177	3.192	3,438,201	-0.10(-3.14%)
Mar 07, 2008	3.167	3.341	3.167	3.296	3,798,458	+0.09(+2.75%)
Mar 06, 2008	3.341	3.344	3.202	3.207	4,057,826	-0.12(-3.49%)
Mar 05, 2008	3.197	3.331	3.197	3.323	4,589,463	+0.11(+3.38%)
Mar 04, 2008	3.111	3.217	3.096	3.215	3,810,156	+0.06(+1.76%)
Mar 03, 2008	3.260	3.265	3.101	3.159	3,674,443	-0.08(-2.34%)
Feb 29, 2008	3.344	3.407	3.230	3.235	3,289,818	-0.19(-5.46%)
Feb 28, 2008	3.533	3.566	3.374	3.422	3,259,767	-0.11(-3.14%)
Feb 27, 2008	3.220	3.533	3.220	3.533	4,227,122	+0.27(+8.19%)
Feb 26, 2008	3.159	3.298	3.159	3.265	3,169,679	+0.02(+0.70%)
Feb 25, 2008	3.205	3.243	3.119	3.243	3,212,958	+0.00(+0.08%)
Feb 22, 2008	3.202	3.240	3.144	3.240	2,309,327	+0.04(+1.10%)
Feb 21, 2008	3.285	3.336	3.197	3.205	2,133,239	-0.05(-1.55%)
Feb 20, 2008	3.197	3.273	3.179	3.255	2,263,250	+0.04(+1.26%)
Feb 19, 2008	3.280	3.316	3.212	3.215	2,285,490	-0.02(-0.62%)
Feb 18, 2008	3.253	3.316	3.195	3.235	2,158,146	+0.00(+0.00%)
Feb 15, 2008	3.253	3.316	3.195	3.235	2,158,146	-0.04(-1.23%)
Feb 14, 2008	3.361	3.391	3.273	3.275	2,020,490	-0.09(-2.70%)
Feb 13, 2008	3.371	3.455	3.308	3.366	2,754,972	+0.04(+1.06%)
Feb 12, 2008	3.331	3.399	3.306	3.331	2,133,104	+0.02(+0.69%)
Feb 11, 2008	3.351	3.361	3.275	3.308	1,927,928	-0.04(-1.06%)
Feb 08, 2008	3.381	3.422	3.318	3.344	2,250,644	-0.04(-1.19%)
Feb 07, 2008	3.331	3.403	3.298	3.384	3,002,876	+0.04(+1.28%)
Feb 06, 2008	3.475	3.593	3.336	3.341	3,547,720	-0.10(-2.86%)
Feb 05, 2008	3.482	3.533	3.419	3.439	2,598,932	-0.11(-3.20%)
Feb 04, 2008	3.581	3.598	3.472	3.553	2,804,552	-0.06(-1.54%)
Feb 01, 2008	3.558	3.639	3.495	3.608	4,248,807	+0.08(+2.29%)
Jan 31, 2008	3.369	3.563	3.346	3.528	3,539,791	+0.10(+2.79%)
Jan 30, 2008	3.490	3.571	3.424	3.432	3,383,866	-0.09(-2.58%)
Jan 29, 2008	3.533	3.550	3.449	3.523	2,562,034	+0.01(+0.36%)
Jan 28, 2008	3.515	3.561	3.439	3.510	3,390,246	-0.02(-0.57%)
Jan 25, 2008	3.634	3.634	3.492	3.530	2,185,973	-0.08(-2.17%)
Jan 24, 2008	3.591	3.687	3.591	3.608	3,026,855	+0.02(+0.49%)
Jan 23, 2008	3.243	3.614	3.243	3.591	2,762,914	+0.26(+7.97%)
Jan 22, 2008	3.169	3.407	3.000	3.326	3,357,346	+0.08(+2.49%)
Jan 21, 2008	3.303	3.402	3.177	3.245	4,685,338	+0.00(+0.00%)
Jan 18, 2008	3.303	3.402	3.177	3.245	4,685,338	-0.06(-1.76%)
Jan 17, 2008	3.376	3.432	3.275	3.303	3,133,394	-0.07(-1.95%)
Jan 16, 2008	3.275	3.427	3.275	3.369	2,031,939	+0.09(+2.61%)
Jan 15, 2008	3.376	3.376	3.283	3.283	1,796,276	-0.14(-3.99%)
Jan 14, 2008	3.424	3.492	3.364	3.419	1,133,285	+0.03(+0.74%)
Jan 11, 2008	3.417	3.508	3.369	3.394	1,811,149	-0.04(-1.25%)
Jan 10, 2008	3.225	3.487	3.225	3.437	3,052,610	+0.17(+5.17%)
Jan 09, 2008	3.291	3.349	3.212	3.268	4,255,790	-0.02(-0.54%)
Jan 08, 2008	3.472	3.487	3.285	3.285	2,786,917	-0.18(-5.24%)
Jan 07, 2008	3.497	3.679	3.417	3.467	4,619,898	-0.01(-0.22%)
Jan 04, 2008	3.566	3.598	3.422	3.475	2,632,569	-0.13(-3.64%)
Jan 03, 2008	3.654	3.704	3.603	3.606	1,374,294	-0.03(-0.69%)
Jan 02, 2008	3.730	3.730	3.596	3.631	1,941,497	-0.06(-1.64%)
Jan 01, 2008	3.732	3.775	3.621	3.692	2,896,582	+0.00(+0.00%)
Dec 31, 2007	3.732	3.775	3.621	3.692	2,896,582	-0.09(-2.27%)
Dec 28, 2007	3.750	3.818	3.732	3.778	2,522,571	+0.03(+0.74%)
Dec 27, 2007	3.886	3.977	3.750	3.750	3,459,114	-0.21(-5.29%)
Dec 26, 2007	3.873	4.002	3.848	3.959	2,018,611	+0.05(+1.29%)
Dec 24, 2007	3.820	3.911	3.803	3.909	902,370	+0.08(+2.04%)
Dec 21, 2007	3.795	3.838	3.752	3.831	4,017,207	+0.10(+2.78%)
Dec 20, 2007	3.722	3.745	3.611	3.727	2,048,472	+0.03(+0.82%)
Dec 19, 2007	3.714	3.747	3.616	3.697	2,025,170	+0.04(+1.03%)
Dec 18, 2007	3.634	3.682	3.540	3.659	3,254,667	+0.03(+0.69%)
Dec 17, 2007	3.712	3.767	3.631	3.634	2,203,263	-0.12(-3.10%)
Dec 14, 2007	3.684	3.800	3.646	3.750	2,963,603	+0.04(+0.95%)
Dec 13, 2007	3.732	3.785	3.634	3.714	2,844,454	-0.09(-2.45%)
Dec 12, 2007	3.810	3.815	3.737	3.808	3,071,208	-0.00(-0.07%)
Dec 11, 2007	4.007	4.025	3.810	3.810	3,443,809	-0.19(-4.79%)
Dec 10, 2007	3.947	4.058	3.904	4.002	2,370,684	+0.06(+1.41%)
Dec 07, 2007	3.919	3.967	3.841	3.947	4,855,010	+0.06(+1.49%)
Dec 06, 2007	3.709	3.911	3.689	3.889	2,991,716	+0.14(+3.77%)
Dec 05, 2007	3.742	3.772	3.707	3.747	2,715,878	+0.06(+1.57%)
Dec 04, 2007	3.621	3.735	3.596	3.689	2,350,949	+0.00(+0.07%)
Dec 03, 2007	3.780	3.808	3.672	3.687	3,570,872	-0.11(-2.99%)
Nov 30, 2007	3.818	3.954	3.785	3.800	2,841,613	-0.01(-0.26%)
Nov 29, 2007	3.911	3.962	3.772	3.810	2,765,569	-0.12(-3.14%)
Nov 28, 2007	3.846	4.053	3.846	3.934	4,822,795	+0.10(+2.63%)
Nov 27, 2007	3.732	3.901	3.725	3.833	2,945,429	+0.12(+3.19%)
Nov 26, 2007	3.878	3.909	3.707	3.714	1,798,464	-0.15(-3.92%)
Nov 23, 2007	3.858	3.909	3.810	3.866	723,881	+0.05(+1.19%)
Nov 21, 2007	3.747	3.846	3.699	3.820	2,162,449	+0.04(+0.93%)
Nov 20, 2007	3.836	3.909	3.722	3.785	2,933,620	-0.05(-1.32%)
Nov 19, 2007	3.798	3.911	3.798	3.836	2,399,174	-0.11(-2.75%)
Nov 16, 2007	3.972	4.037	3.873	3.944	2,319,908	-0.01(-0.32%)
Nov 15, 2007	3.967	4.085	3.909	3.957	2,472,979	+0.06(+1.55%)
Nov 14, 2007	4.025	4.042	3.881	3.896	2,116,313	-0.12(-2.89%)
Nov 13, 2007	3.939	4.042	3.914	4.012	1,827,861	+0.12(+3.05%)
Nov 12, 2007	3.959	4.007	3.873	3.894	2,827,232	-0.09(-2.22%)
Nov 09, 2007	3.926	4.048	3.788	3.982	2,724,291	+0.06(+1.41%)
Nov 08, 2007	3.884	3.974	3.823	3.926	3,146,678	+0.05(+1.37%)
Nov 07, 2007	4.075	4.113	3.795	3.873	5,620,177	-0.26(-6.40%)
Nov 06, 2007	4.083	4.146	4.050	4.138	1,459,583	+0.06(+1.49%)
Nov 05, 2007	4.030	4.108	4.000	4.078	1,954,939	-0.03(-0.74%)
Nov 02, 2007	4.111	4.118	4.037	4.108	2,898,596	+0.04(+0.99%)
Nov 01, 2007	4.138	4.184	4.037	4.068	1,854,067	-0.13(-3.12%)
Oct 31, 2007	4.164	4.262	4.136	4.199	1,791,342	+0.03(+0.73%)
Oct 30, 2007	4.143	4.199	4.128	4.169	1,388,298	-0.01(-0.24%)
Oct 29, 2007	4.232	4.259	4.138	4.179	1,363,895	-0.05(-1.08%)
Oct 26, 2007	4.154	4.229	4.078	4.224	1,934,689	+0.11(+2.57%)
Oct 25, 2007	4.171	4.196	4.080	4.118	1,853,449	-0.05(-1.15%)
Oct 24, 2007	4.196	4.204	4.060	4.166	1,365,876	-0.07(-1.55%)
Oct 23, 2007	4.292	4.292	4.138	4.232	1,342,733	-0.01(-0.24%)
Oct 22, 2007	4.075	4.257	3.987	4.242	1,869,701	+0.10(+2.44%)
Oct 19, 2007	4.307	4.307	4.128	4.141	2,690,487	-0.17(-3.98%)
Oct 18, 2007	4.333	4.373	4.267	4.312	1,873,466	-0.04(-0.98%)
Oct 17, 2007	4.416	4.416	4.262	4.355	1,419,134	-0.02(-0.40%)
Oct 16, 2007	4.371	4.391	4.335	4.373	1,433,420	-0.02(-0.40%)
Oct 15, 2007	4.406	4.406	4.335	4.391	1,658,597	-0.02(-0.40%)
Oct 12, 2007	4.358	4.411	4.358	4.408	1,070,334	+0.04(+0.81%)
Oct 11, 2007	4.388	4.413	4.350	4.373	1,428,696	-0.01(-0.23%)
Oct 10, 2007	4.365	4.383	4.323	4.383	1,568,528	+0.00(+0.00%)
Oct 09, 2007	4.302	4.383	4.259	4.383	1,481,768	+0.06(+1.40%)
Oct 08, 2007	4.381	4.398	4.277	4.323	1,060,550	-0.06(-1.32%)
Oct 05, 2007	4.290	4.381	4.282	4.381	1,887,598	+0.10(+2.30%)
Oct 04, 2007	4.227	4.282	4.176	4.282	1,708,977	+0.08(+1.98%)
Oct 03, 2007	4.214	4.227	4.164	4.199	1,833,175	-0.03(-0.72%)
Oct 02, 2007	4.166	4.237	4.154	4.229	1,004,911	+0.08(+1.82%)
Oct 01, 2007	4.101	4.169	4.090	4.154	1,329,152	+0.05(+1.17%)
Sep 28, 2007	4.174	4.191	4.101	4.106	1,507,840	-0.08(-1.87%)
Sep 27, 2007	4.174	4.212	4.138	4.184	1,471,151	+0.04(+0.97%)
Sep 26, 2007	4.126	4.194	4.085	4.143	1,248,749	+0.07(+1.61%)
Sep 25, 2007	4.061	4.090	4.007	4.078	1,351,725	-0.01(-0.25%)
Sep 24, 2007	4.126	4.176	4.080	4.088	2,503,945	-0.04(-0.92%)
Sep 21, 2007	4.106	4.138	4.053	4.126	1,914,355	+0.03(+0.80%)
Sep 20, 2007	4.136	4.136	3.997	4.093	1,687,391	-0.05(-1.10%)
Sep 19, 2007	4.085	4.164	4.085	4.138	1,998,385	+0.04(+1.05%)
Sep 18, 2007	3.931	4.095	3.838	4.095	2,919,437	+0.18(+4.51%)
Sep 17, 2007	3.863	3.944	3.838	3.919	2,750,791	+0.04(+0.98%)
Sep 14, 2007	3.861	3.896	3.851	3.881	1,695,293	-0.01(-0.26%)
Sep 13, 2007	3.876	3.939	3.820	3.891	2,060,159	+0.01(+0.13%)
Sep 12, 2007	3.952	3.964	3.856	3.886	2,157,167	-0.19(-4.70%)
Sep 11, 2007	4.078	4.126	4.032	4.078	2,214,352	+0.01(+0.31%)
Sep 10, 2007	4.088	4.146	3.962	4.065	2,047,406	+0.01(+0.25%)
Sep 07, 2007	4.088	4.106	4.010	4.055	1,801,919	-0.07(-1.71%)
Sep 06, 2007	4.121	4.169	4.058	4.126	1,337,633	+0.01(+0.31%)
Sep 05, 2007	4.133	4.164	4.090	4.113	1,274,000	-0.05(-1.15%)
Sep 04, 2007	4.133	4.201	4.103	4.161	2,348,036	+0.02(+0.43%)
Aug 31, 2007	4.093	4.161	4.007	4.143	2,436,330	+0.10(+2.50%)
Aug 30, 2007	4.007	4.083	3.971	4.042	986,903	+0.01(+0.12%)
Aug 29, 2007	3.967	4.045	3.924	4.037	2,059,410	+0.09(+2.24%)
Aug 28, 2007	4.055	4.070	3.939	3.949	1,950,600	-0.14(-3.45%)
Aug 27, 2007	4.101	4.128	4.075	4.090	1,261,355	-0.03(-0.61%)
Aug 24, 2007	4.113	4.159	4.078	4.116	2,316,357	+0.00(+0.00%)
Aug 23, 2007	4.093	4.161	4.058	4.116	6,162,865	-0.14(-3.38%)
Aug 22, 2007	3.979	4.295	3.979	4.259	2,421,429	+0.08(+1.93%)
Aug 21, 2007	4.095	4.189	4.042	4.179	2,638,498	+0.06(+1.53%)
Aug 20, 2007	4.181	4.224	4.032	4.116	2,235,553	-0.06(-1.33%)
Aug 17, 2007	4.126	4.204	3.873	4.171	3,719,093	+0.25(+6.44%)
Aug 16, 2007	3.699	4.025	3.588	3.919	8,515,654	+0.15(+4.09%)
Aug 15, 2007	3.901	3.992	3.747	3.765	3,935,804	-0.17(-4.24%)
Aug 14, 2007	4.138	4.194	3.901	3.931	3,757,604	-0.21(-5.17%)
Aug 13, 2007	4.244	4.335	4.136	4.146	3,456,950	-0.08(-1.91%)
Aug 10, 2007	4.323	4.512	4.101	4.227	6,424,576	-0.20(-4.45%)
Aug 09, 2007	4.340	4.507	4.242	4.424	6,402,855	+0.06(+1.33%)
Aug 08, 2007	4.126	4.545	4.111	4.365	6,974,969	+0.26(+6.46%)
Aug 07, 2007	3.886	4.128	3.836	4.101	3,766,652	+0.20(+5.11%)
Aug 06, 2007	3.762	3.911	3.698	3.901	4,457,672	+0.12(+3.20%)
Aug 03, 2007	3.783	3.899	3.767	3.780	2,794,660	-0.11(-2.85%)
Aug 02, 2007	3.820	3.919	3.808	3.891	3,035,479	+0.08(+2.19%)
Aug 01, 2007	3.924	3.935	3.722	3.808	4,781,212	-0.13(-3.21%)
Jul 31, 2007	3.967	4.083	3.926	3.934	4,698,804	-0.03(-0.70%)
Jul 30, 2007	3.856	3.967	3.843	3.962	3,931,330	+0.09(+2.41%)
Jul 27, 2007	3.841	3.959	3.791	3.868	4,623,239	+0.01(+0.20%)
Jul 26, 2007	3.952	3.979	3.709	3.861	6,172,662	-0.17(-4.20%)
Jul 25, 2007	4.005	4.068	3.904	4.030	4,014,100	+0.03(+0.63%)
Jul 24, 2007	4.169	4.204	3.952	4.005	5,795,333	-0.20(-4.74%)
Jul 23, 2007	4.209	4.265	4.184	4.204	2,123,847	-0.01(-0.24%)
Jul 20, 2007	4.242	4.275	4.179	4.214	4,739,376	-0.04(-0.89%)
Jul 19, 2007	4.318	4.328	4.249	4.252	2,255,047	-0.05(-1.17%)
Jul 18, 2007	4.315	4.373	4.280	4.302	4,666,209	-0.03(-0.76%)
Jul 17, 2007	4.307	4.365	4.272	4.335	2,650,434	+0.03(+0.64%)
Jul 16, 2007	4.315	4.348	4.277	4.307	2,241,505	-0.01(-0.23%)
Jul 13, 2007	4.312	4.335	4.282	4.318	2,019,975	+0.01(+0.12%)
Jul 12, 2007	4.204	4.325	4.204	4.312	2,889,655	+0.09(+2.09%)
Jul 11, 2007	4.277	4.277	4.199	4.224	2,307,250	-0.05(-1.18%)
Jul 10, 2007	4.353	4.353	4.259	4.275	2,252,590	-0.08(-1.91%)
Jul 09, 2007	4.388	4.391	4.320	4.358	2,196,380	-0.00(-0.06%)
Jul 06, 2007	4.277	4.360	4.254	4.360	2,313,428	+0.08(+1.89%)
Jul 05, 2007	4.277	4.297	4.252	4.280	1,960,911	-0.00(-0.06%)
Jul 03, 2007	4.270	4.307	4.201	4.282	1,902,696	+0.03(+0.65%)
Jul 02, 2007	4.254	4.345	4.148	4.254	4,536,522	+0.00(+0.06%)
Jun 29, 2007	4.333	4.353	4.229	4.252	2,109,291	-0.05(-1.12%)
Jun 28, 2007	4.302	4.315	4.270	4.300	3,511,044	-0.01(-0.23%)
Jun 27, 2007	4.290	4.310	4.212	4.310	3,627,601	-0.01(-0.12%)
Jun 26, 2007	4.426	4.434	4.292	4.315	3,768,320	-0.08(-1.72%)
Jun 25, 2007	4.436	4.444	4.360	4.391	4,693,747	-0.04(-0.91%)
Jun 22, 2007	4.441	4.466	4.396	4.431	5,324,159	-0.03(-0.62%)
Jun 21, 2007	4.464	4.482	4.424	4.459	2,155,039	-0.01(-0.11%)
Jun 20, 2007	4.577	4.582	4.451	4.464	2,009,592	-0.09(-2.05%)
Jun 19, 2007	4.588	4.588	4.529	4.557	1,748,436	-0.03(-0.71%)
Jun 18, 2007	4.527	4.608	4.512	4.590	3,388,685	+0.08(+1.79%)
Jun 15, 2007	4.547	4.547	4.477	4.509	3,845,609	+0.02(+0.39%)
Jun 14, 2007	4.502	4.512	4.454	4.492	3,329,638	+0.01(+0.17%)
Jun 13, 2007	4.502	4.529	4.444	4.484	3,346,282	-0.02(-0.45%)
Jun 12, 2007	4.567	4.590	4.502	4.504	2,757,789	-0.07(-1.60%)
Jun 11, 2007	4.635	4.635	4.550	4.577	2,446,986	-0.02(-0.33%)
Jun 08, 2007	4.562	4.613	4.542	4.593	2,449,079	+0.03(+0.55%)
Jun 07, 2007	4.613	4.625	4.555	4.567	2,782,308	-0.08(-1.74%)
Jun 06, 2007	4.673	4.696	4.608	4.648	2,612,874	-0.03(-0.54%)
Jun 05, 2007	4.683	4.704	4.641	4.673	3,468,423	-0.02(-0.32%)
Jun 04, 2007	4.633	4.709	4.628	4.688	3,447,090	+0.05(+0.98%)
Jun 01, 2007	4.726	4.736	4.623	4.643	6,085,426	-0.03(-0.70%)
May 31, 2007	4.779	4.817	4.676	4.676	12,779,746	-0.08(-1.65%)
May 30, 2007	4.668	4.757	4.657	4.754	4,926,901	+0.09(+1.84%)
May 29, 2007	4.577	4.668	4.575	4.668	1,747,952	+0.10(+2.27%)
May 25, 2007	4.565	4.603	4.550	4.565	1,530,761	+0.05(+1.06%)
May 24, 2007	4.557	4.582	4.489	4.517	2,523,748	-0.04(-0.89%)
May 23, 2007	4.646	4.668	4.552	4.557	2,025,118	-0.08(-1.69%)
May 22, 2007	4.635	4.661	4.593	4.635	1,921,885	+0.02(+0.44%)
May 21, 2007	4.567	4.635	4.547	4.615	2,440,864	+0.07(+1.50%)
May 18, 2007	4.529	4.565	4.517	4.547	3,088,641	+0.05(+1.01%)
May 17, 2007	4.504	4.512	4.454	4.502	3,132,903	+0.01(+0.11%)
May 16, 2007	4.416	4.517	4.398	4.497	4,677,990	+0.11(+2.47%)
May 15, 2007	4.441	4.504	4.368	4.388	4,337,485	-0.06(-1.42%)
May 14, 2007	4.547	4.567	4.451	4.451	3,599,337	-0.10(-2.11%)
May 11, 2007	4.531	4.560	4.482	4.547	2,668,406	+0.03(+0.61%)
May 10, 2007	4.542	4.557	4.504	4.519	3,446,801	-0.02(-0.44%)
May 09, 2007	4.519	4.557	4.482	4.540	2,194,323	+0.02(+0.50%)
May 08, 2007	4.542	4.542	4.482	4.517	1,342,170	-0.03(-0.56%)
May 07, 2007	4.572	4.572	4.519	4.542	3,581,049	+0.00(+0.00%)
May 04, 2007	4.542	4.570	4.524	4.542	2,370,621	-0.00(-0.06%)
May 03, 2007	4.532	4.570	4.522	4.545	3,673,856	+0.00(+0.06%)
May 02, 2007	4.479	4.570	4.479	4.542	2,525,777	+0.06(+1.24%)
May 01, 2007	4.527	4.542	4.476	4.487	2,312,279	-0.05(-1.00%)
Apr 30, 2007	4.542	4.590	4.524	4.532	2,012,069	-0.01(-0.22%)
Apr 27, 2007	4.590	4.593	4.527	4.542	1,942,274	-0.05(-0.99%)
Apr 26, 2007	4.605	4.605	4.557	4.588	1,623,101	-0.01(-0.11%)
Apr 25, 2007	4.593	4.605	4.560	4.593	1,505,442	+0.01(+0.11%)
Apr 24, 2007	4.605	4.618	4.555	4.588	1,679,739	-0.02(-0.33%)
Apr 23, 2007	4.585	4.630	4.570	4.603	1,798,392	-0.00(-0.05%)
Apr 20, 2007	4.625	4.658	4.570	4.605	1,520,180	-0.02(-0.33%)
Apr 19, 2007	4.598	4.635	4.560	4.620	4,565,147	+0.00(+0.00%)
Apr 18, 2007	4.630	4.653	4.605	4.620	6,077,001	-0.03(-0.54%)
Apr 17, 2007	4.638	4.656	4.618	4.646	9,284,201	+0.01(+0.16%)
Apr 16, 2007	4.630	4.646	4.610	4.638	3,843,136	+0.02(+0.33%)
Apr 13, 2007	4.618	4.643	4.600	4.623	3,968,827	+0.01(+0.22%)
Apr 12, 2007	4.545	4.686	4.545	4.613	5,637,883	+0.04(+0.77%)
Apr 11, 2007	4.537	4.577	4.482	4.577	3,199,492	+0.03(+0.67%)
Apr 10, 2007	4.560	4.572	4.517	4.547	2,953,910	-0.02(-0.39%)
Apr 09, 2007	4.580	4.580	4.545	4.565	2,278,317	-0.01(-0.17%)
Apr 05, 2007	4.560	4.593	4.547	4.572	1,896,684	+0.00(+0.06%)
Apr 04, 2007	4.570	4.582	4.547	4.570	2,646,578	-0.01(-0.22%)
Apr 03, 2007	4.593	4.593	4.542	4.580	3,327,957	-0.00(-0.05%)

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.