Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.581	3.581	3.459	3.503	5,388,505	-0.08(-2.17%)
May 27, 2010	3.477	3.581	3.451	3.581	5,020,697	+0.19(+5.49%)
May 26, 2010	3.369	3.470	3.363	3.395	7,118,058	+0.06(+1.86%)
May 25, 2010	3.216	3.340	3.110	3.332	7,324,613	+0.02(+0.47%)
May 24, 2010	3.436	3.444	3.314	3.317	7,099,282	-0.13(-3.68%)
May 21, 2010	3.260	3.516	3.221	3.444	8,803,895	+0.12(+3.50%)
May 20, 2010	3.325	3.470	3.291	3.327	9,126,543	-0.20(-5.58%)
May 19, 2010	3.555	3.644	3.449	3.524	6,528,046	-0.05(-1.52%)
May 18, 2010	3.713	3.721	3.570	3.578	6,220,947	-0.08(-2.05%)
May 17, 2010	3.700	3.746	3.519	3.653	8,958,237	-0.03(-0.91%)
May 14, 2010	3.752	3.752	3.612	3.687	7,745,905	-0.10(-2.60%)
May 13, 2010	3.847	3.876	3.770	3.785	5,210,737	-0.06(-1.68%)
May 12, 2010	3.726	3.855	3.708	3.850	5,992,922	+0.16(+4.20%)
May 11, 2010	3.714	3.765	3.612	3.695	7,168,489	-0.06(-1.65%)
May 10, 2010	3.693	4.028	3.607	3.757	10,714,497	+0.17(+4.69%)
May 07, 2010	3.700	3.759	3.558	3.589	11,043,709	-0.10(-2.80%)
May 06, 2010	3.865	3.889	3.286	3.692	13,705,031	-0.19(-4.93%)
May 05, 2010	3.868	3.946	3.558	3.884	9,771,056	-0.13(-3.29%)
May 04, 2010	4.132	4.140	3.961	4.016	6,290,397	-0.18(-4.37%)
May 03, 2010	4.137	4.228	4.122	4.199	4,073,371	+0.10(+2.33%)
Apr 30, 2010	4.230	4.232	4.101	4.103	4,532,544	-0.14(-3.29%)
Apr 29, 2010	4.189	4.256	4.140	4.243	5,462,466	+0.12(+2.95%)
Apr 28, 2010	4.098	4.140	4.051	4.122	5,167,479	+0.07(+1.72%)
Apr 27, 2010	4.176	4.264	4.044	4.052	5,790,970	-0.16(-3.75%)
Apr 26, 2010	4.217	4.282	4.210	4.210	5,175,407	+0.00(+0.00%)
Apr 23, 2010	4.124	4.220	4.096	4.210	4,520,744	+0.10(+2.52%)
Apr 22, 2010	4.000	4.124	3.961	4.106	5,561,303	+0.06(+1.60%)
Apr 21, 2010	4.075	4.085	3.977	4.041	3,975,760	-0.04(-0.89%)
Apr 20, 2010	4.106	4.140	4.039	4.078	4,556,241	-0.01(-0.19%)
Apr 19, 2010	4.098	4.256	4.021	4.085	7,311,298	+0.01(+0.25%)
Apr 16, 2010	4.129	4.137	3.987	4.075	7,407,015	-0.07(-1.75%)
Apr 15, 2010	4.135	4.189	4.132	4.147	6,127,255	-0.01(-0.19%)
Apr 14, 2010	4.075	4.158	4.067	4.155	6,557,057	+0.10(+2.42%)
Apr 13, 2010	3.930	4.075	3.930	4.057	6,772,826	+0.11(+2.69%)
Apr 12, 2010	3.928	3.982	3.912	3.951	6,274,999	+0.04(+1.13%)
Apr 09, 2010	3.920	3.940	3.881	3.907	5,076,191	-0.02(-0.59%)
Apr 08, 2010	3.873	3.946	3.845	3.930	6,126,176	+0.05(+1.33%)
Apr 07, 2010	3.881	3.894	3.832	3.878	7,121,919	-0.02(-0.53%)
Apr 06, 2010	3.922	3.930	3.829	3.899	7,098,316	-0.03(-0.86%)
Apr 05, 2010	3.881	3.951	3.868	3.933	5,859,002	+0.07(+1.88%)
Apr 01, 2010	3.855	3.860	3.860	3.860	9,679,961	+0.03(+0.67%)
Mar 31, 2010	3.803	3.891	3.785	3.834	8,460,406	+0.02(+0.41%)
Mar 30, 2010	3.821	3.850	3.785	3.819	5,877,423	-0.01(-0.20%)
Mar 29, 2010	3.809	3.889	3.809	3.827	7,181,503	+0.03(+0.75%)
Mar 26, 2010	3.682	3.798	3.661	3.798	9,850,857	+0.14(+3.75%)
Mar 25, 2010	3.739	3.759	3.661	3.661	6,637,829	-0.06(-1.53%)
Mar 24, 2010	3.700	3.744	3.665	3.718	4,903,830	-0.01(-0.35%)
Mar 23, 2010	3.609	3.733	3.555	3.731	8,554,461	+0.13(+3.67%)
Mar 22, 2010	3.495	3.607	3.470	3.599	4,214,074	+0.10(+2.96%)
Mar 19, 2010	3.609	3.609	3.483	3.495	5,769,171	-0.09(-2.60%)
Mar 18, 2010	3.612	3.622	3.589	3.589	3,825,244	-0.01(-0.36%)
Mar 17, 2010	3.594	3.622	3.583	3.602	3,384,952	+0.03(+0.72%)
Mar 16, 2010	3.532	3.596	3.511	3.576	4,370,302	+0.05(+1.47%)
Mar 15, 2010	3.506	3.609	3.493	3.524	4,728,733	-0.05(-1.52%)
Mar 12, 2010	3.589	3.617	3.550	3.578	4,689,182	+0.00(+0.00%)
Mar 11, 2010	3.586	3.596	3.519	3.578	6,276,012	+0.00(+0.07%)
Mar 10, 2010	3.568	3.583	3.533	3.576	7,773,702	+0.02(+0.64%)
Mar 09, 2010	3.568	3.583	3.533	3.553	6,361,812	-0.02(-0.57%)
Mar 08, 2010	3.533	3.581	3.449	3.573	6,947,082	+0.03(+0.93%)
Mar 05, 2010	3.513	3.581	3.505	3.540	11,293,758	+0.04(+1.08%)
Mar 04, 2010	3.432	3.502	3.432	3.502	8,300,848	+0.07(+2.06%)
Mar 03, 2010	3.432	3.467	3.407	3.432	8,055,912	+0.02(+0.44%)
Mar 02, 2010	3.409	3.419	3.364	3.417	7,633,216	+0.03(+0.74%)
Mar 01, 2010	3.331	3.402	3.306	3.391	8,692,380	+0.09(+2.83%)
Feb 26, 2010	3.283	3.338	3.236	3.298	19,071,550	+0.03(+1.00%)
Feb 25, 2010	3.230	3.285	3.157	3.265	11,711,199	+0.04(+1.09%)
Feb 24, 2010	3.200	3.251	3.187	3.230	7,344,348	+0.05(+1.43%)
Feb 23, 2010	3.200	3.215	3.139	3.185	5,172,411	-0.03(-0.94%)
Feb 22, 2010	3.215	3.220	3.192	3.215	5,347,342	+0.01(+0.39%)
Feb 19, 2010	3.174	3.210	3.137	3.202	5,107,249	+0.02(+0.71%)
Feb 18, 2010	3.154	3.192	3.124	3.179	5,306,465	+0.02(+0.64%)
Feb 17, 2010	3.147	3.159	3.094	3.159	4,472,434	+0.03(+0.97%)
Feb 16, 2010	3.086	3.132	3.028	3.129	5,016,395	+0.08(+2.48%)
Feb 12, 2010	3.010	3.053	3.053	3.053	3,205,995	+0.01(+0.42%)
Feb 11, 2010	2.985	3.051	2.968	3.041	5,379,632	+0.05(+1.69%)
Feb 10, 2010	2.957	2.998	2.909	2.990	6,253,018	+0.02(+0.77%)
Feb 09, 2010	3.018	3.036	2.944	2.968	9,031,795	-0.02(-0.59%)
Feb 08, 2010	3.041	3.068	2.957	2.985	5,527,627	-0.05(-1.58%)
Feb 05, 2010	2.952	3.036	2.803	3.033	16,678,807	+0.07(+2.30%)
Feb 04, 2010	3.132	3.162	2.965	2.965	10,566,393	-0.20(-6.45%)
Feb 03, 2010	3.177	3.217	3.132	3.169	6,484,317	-0.03(-0.87%)
Feb 02, 2010	3.137	3.207	3.119	3.197	7,145,636	+0.06(+2.01%)
Feb 01, 2010	3.129	3.190	3.086	3.134	7,340,104	+0.03(+0.98%)
Jan 29, 2010	3.200	3.207	3.084	3.104	12,430,332	-0.07(-2.30%)
Jan 28, 2010	3.217	3.222	3.174	3.177	13,320,676	-0.04(-1.33%)
Jan 27, 2010	3.205	3.248	3.192	3.220	60,113,916	-0.04(-1.09%)
Jan 26, 2010	3.177	3.328	3.167	3.255	16,043,168	-0.06(-1.90%)
Jan 25, 2010	3.270	3.384	3.268	3.318	4,516,530	+0.10(+2.98%)
Jan 22, 2010	3.412	3.424	3.207	3.222	8,456,924	-0.19(-5.55%)
Jan 21, 2010	3.578	3.588	3.338	3.412	8,306,020	-0.17(-4.65%)
Jan 20, 2010	3.555	3.614	3.485	3.578	13,401,721	-0.00(-0.07%)
Jan 19, 2010	3.480	3.596	3.407	3.581	6,242,738	+0.15(+4.41%)
Jan 15, 2010	3.495	3.429	3.429	3.429	3,998,973	-0.05(-1.38%)
Jan 14, 2010	3.449	3.495	3.444	3.477	2,992,267	+0.00(+0.07%)
Jan 13, 2010	3.437	3.497	3.346	3.475	4,733,325	+0.04(+1.25%)
Jan 12, 2010	3.487	3.492	3.388	3.432	4,903,056	-0.06(-1.59%)
Jan 11, 2010	3.434	3.495	3.381	3.487	5,567,450	+0.10(+3.06%)
Jan 08, 2010	3.356	3.394	3.293	3.384	4,610,494	+0.03(+0.90%)
Jan 07, 2010	3.346	3.396	3.283	3.354	3,803,225	+0.03(+0.99%)
Jan 06, 2010	3.376	3.419	3.306	3.321	5,666,214	-0.05(-1.50%)
Jan 05, 2010	3.306	3.396	3.297	3.371	5,738,561	+0.07(+2.14%)
Jan 04, 2010	3.207	3.318	3.167	3.301	6,910,370	+0.16(+5.06%)
Dec 31, 2009	3.187	3.142	3.142	3.142	3,208,769	-0.03(-1.03%)
Dec 30, 2009	3.159	3.190	3.132	3.174	4,450,214	-0.01(-0.40%)
Dec 29, 2009	3.205	3.217	3.172	3.187	2,382,415	+0.01(+0.16%)
Dec 28, 2009	3.192	3.210	3.150	3.182	3,612,245	-0.01(-0.16%)
Dec 24, 2009	3.172	3.210	3.154	3.187	1,536,143	+0.04(+1.20%)
Dec 23, 2009	3.164	3.225	3.096	3.149	5,235,532	-0.06(-1.81%)
Dec 22, 2009	3.116	3.210	3.104	3.207	8,246,956	+0.11(+3.42%)
Dec 21, 2009	3.031	3.144	3.003	3.101	6,340,681	+0.10(+3.36%)
Dec 18, 2009	2.978	3.043	2.970	3.000	16,682,976	+0.06(+1.89%)
Dec 17, 2009	2.909	2.985	2.902	2.945	6,729,284	+0.00(+0.09%)
Dec 16, 2009	2.930	2.955	2.864	2.942	5,298,455	+0.06(+1.92%)
Dec 15, 2009	2.947	2.960	2.887	2.887	4,206,971	-0.06(-2.14%)
Dec 14, 2009	2.912	2.990	2.899	2.950	4,595,681	-0.03(-1.02%)
Dec 11, 2009	3.008	3.033	2.892	2.980	5,985,632	-0.11(-3.51%)
Dec 10, 2009	3.137	3.139	3.043	3.089	5,286,598	-0.03(-1.05%)
Dec 09, 2009	3.147	3.167	3.091	3.121	4,176,698	-0.01(-0.24%)
Dec 08, 2009	3.167	3.192	3.121	3.129	4,821,801	-0.06(-1.82%)
Dec 07, 2009	3.129	3.202	3.104	3.187	4,448,621	+0.06(+1.85%)
Dec 04, 2009	3.089	3.142	3.036	3.129	4,754,657	+0.12(+4.03%)
Dec 03, 2009	3.061	3.091	3.003	3.008	3,927,482	-0.04(-1.16%)
Dec 02, 2009	3.026	3.046	3.005	3.043	4,165,312	+0.03(+1.00%)
Dec 01, 2009	2.975	3.013	2.940	3.013	5,384,134	+0.08(+2.75%)
Nov 30, 2009	2.897	2.932	2.864	2.932	5,711,466	+0.04(+1.22%)
Nov 27, 2009	2.912	2.955	2.864	2.897	3,285,225	-0.10(-3.45%)
Nov 25, 2009	3.028	3.043	2.988	3.000	5,157,534	-0.02(-0.59%)
Nov 24, 2009	3.013	3.051	2.988	3.018	4,403,373	+0.02(+0.59%)
Nov 23, 2009	3.028	3.061	2.988	3.000	4,229,607	+0.01(+0.42%)
Nov 20, 2009	2.957	3.015	2.950	2.988	4,457,997	+0.02(+0.51%)
Nov 19, 2009	2.998	3.000	2.937	2.973	4,867,172	-0.05(-1.59%)
Nov 18, 2009	2.978	3.026	2.955	3.021	4,720,948	+0.04(+1.35%)
Nov 17, 2009	2.902	2.993	2.879	2.980	4,767,675	+0.07(+2.43%)
Nov 16, 2009	2.834	2.940	2.826	2.909	5,716,210	+0.10(+3.41%)
Nov 13, 2009	2.776	2.831	2.763	2.814	4,868,916	+0.04(+1.36%)
Nov 12, 2009	2.798	2.819	2.768	2.776	5,399,391	-0.02(-0.72%)
Nov 11, 2009	2.788	2.819	2.773	2.796	3,611,198	+0.05(+1.74%)
Nov 10, 2009	2.783	2.814	2.740	2.748	3,335,463	-0.06(-1.98%)
Nov 09, 2009	2.783	2.819	2.764	2.803	5,162,504	+0.06(+2.11%)
Nov 06, 2009	2.753	2.796	2.738	2.745	4,701,827	-0.04(-1.27%)
Nov 05, 2009	2.662	2.816	2.612	2.781	7,703,091	+0.14(+5.35%)
Nov 04, 2009	2.602	2.700	2.586	2.639	7,695,454	+0.06(+2.45%)
Nov 03, 2009	2.566	2.589	2.438	2.576	13,106,627	-0.01(-0.29%)
Nov 02, 2009	2.660	2.675	2.526	2.584	5,952,336	-0.05(-1.92%)
Oct 30, 2009	2.803	2.811	2.614	2.634	9,188,735	-0.19(-6.70%)
Oct 29, 2009	2.708	2.846	2.708	2.824	4,969,930	+0.15(+5.47%)
Oct 28, 2009	2.965	2.965	2.652	2.677	17,126,708	-0.28(-9.55%)
Oct 27, 2009	2.965	3.046	2.902	2.960	11,502,904	-0.07(-2.17%)
Oct 26, 2009	2.586	3.121	2.473	3.026	35,306,200	+0.33(+12.16%)
Oct 23, 2009	2.708	2.801	2.677	2.698	3,417,254	-0.05(-1.84%)
Oct 22, 2009	2.662	2.756	2.662	2.748	1,834,324	+0.07(+2.74%)
Oct 21, 2009	2.725	2.776	2.672	2.675	2,605,943	-0.05(-1.94%)
Oct 20, 2009	2.738	2.801	2.725	2.728	1,818,227	-0.07(-2.61%)
Oct 19, 2009	2.753	2.819	2.739	2.801	2,139,738	+0.07(+2.59%)
Oct 16, 2009	2.768	2.771	2.685	2.730	2,913,936	-0.06(-2.08%)
Oct 15, 2009	2.738	2.806	2.713	2.788	2,671,592	+0.04(+1.38%)
Oct 14, 2009	2.776	2.783	2.680	2.751	4,108,179	+0.02(+0.83%)
Oct 13, 2009	2.776	2.796	2.687	2.728	2,029,196	-0.06(-2.17%)
Oct 12, 2009	2.798	2.806	2.748	2.788	1,882,370	+0.04(+1.47%)
Oct 09, 2009	2.766	2.766	2.705	2.748	3,376,285	-0.04(-1.54%)
Oct 08, 2009	2.803	2.811	2.763	2.791	2,713,468	+0.01(+0.27%)
Oct 07, 2009	2.796	2.814	2.768	2.783	2,372,190	-0.04(-1.25%)
Oct 06, 2009	2.781	2.819	2.768	2.819	2,323,300	+0.05(+1.92%)
Oct 05, 2009	2.667	2.766	2.624	2.766	2,525,927	+0.12(+4.68%)
Oct 02, 2009	2.627	2.670	2.556	2.642	2,544,054	-0.01(-0.48%)
Oct 01, 2009	2.768	2.776	2.652	2.655	3,523,999	-0.13(-4.54%)
Sep 30, 2009	2.763	2.826	2.637	2.781	4,295,843	+0.05(+1.94%)
Sep 29, 2009	2.710	2.798	2.710	2.728	6,495,877	+0.03(+1.22%)
Sep 28, 2009	2.574	2.708	2.551	2.695	2,655,515	+0.15(+5.74%)
Sep 25, 2009	2.556	2.564	2.516	2.549	3,704,335	-0.03(-0.98%)
Sep 24, 2009	2.700	2.752	2.539	2.574	4,703,884	-0.12(-4.40%)
Sep 23, 2009	2.758	2.786	2.690	2.692	2,187,855	-0.06(-2.02%)
Sep 22, 2009	2.700	2.790	2.690	2.748	3,388,316	+0.07(+2.54%)
Sep 21, 2009	2.634	2.705	2.592	2.680	3,336,042	+0.00(+0.09%)
Sep 18, 2009	2.672	2.713	2.594	2.677	4,358,782	+0.02(+0.76%)
Sep 17, 2009	2.642	2.700	2.599	2.657	3,600,189	+0.02(+0.67%)
Sep 16, 2009	2.569	2.642	2.544	2.639	5,035,592	+0.07(+2.65%)
Sep 15, 2009	2.503	2.584	2.470	2.571	4,555,215	+0.05(+2.10%)
Sep 14, 2009	2.463	2.521	2.430	2.518	3,319,021	+0.02(+0.71%)
Sep 11, 2009	2.465	2.511	2.435	2.501	3,782,055	-0.07(-2.84%)
Sep 10, 2009	2.544	2.574	2.503	2.574	7,086,656	+0.03(+1.19%)
Sep 09, 2009	2.486	2.554	2.478	2.544	6,065,731	+0.04(+1.72%)
Sep 08, 2009	2.445	2.501	2.425	2.501	4,739,978	+0.07(+2.91%)
Sep 04, 2009	2.415	2.433	2.405	2.430	3,376,107	+0.02(+0.84%)
Sep 03, 2009	2.369	2.410	2.344	2.410	2,876,185	+0.07(+2.91%)
Sep 02, 2009	2.322	2.369	2.322	2.342	2,863,373	+0.01(+0.54%)
Sep 01, 2009	2.347	2.407	2.324	2.329	4,274,487	-0.02(-0.75%)
Aug 31, 2009	2.380	2.397	2.334	2.347	3,748,787	-0.07(-2.72%)
Aug 28, 2009	2.385	2.420	2.357	2.412	5,431,356	+0.04(+1.59%)
Aug 27, 2009	2.375	2.382	2.344	2.375	3,697,824	+0.00(+0.00%)
Aug 26, 2009	2.357	2.380	2.337	2.375	2,969,167	+0.01(+0.32%)
Aug 25, 2009	2.369	2.382	2.334	2.367	3,869,957	+0.01(+0.32%)
Aug 24, 2009	2.347	2.372	2.334	2.359	4,044,689	+0.02(+0.86%)
Aug 21, 2009	2.334	2.344	2.316	2.339	4,354,347	+0.01(+0.54%)
Aug 20, 2009	2.314	2.334	2.304	2.327	2,863,472	+0.01(+0.54%)
Aug 19, 2009	2.261	2.322	2.261	2.314	2,614,126	+0.02(+0.99%)
Aug 18, 2009	2.316	2.334	2.261	2.291	4,667,501	-0.01(-0.44%)
Aug 17, 2009	2.279	2.334	2.180	2.301	8,928,019	-0.03(-1.08%)
Aug 14, 2009	2.296	2.337	2.258	2.327	29,738,082	-0.12(-5.05%)
Aug 13, 2009	2.493	2.511	2.440	2.450	2,865,430	-0.02(-0.61%)
Aug 12, 2009	2.443	2.508	2.422	2.465	3,186,826	+0.02(+0.72%)
Aug 11, 2009	2.496	2.541	2.435	2.448	2,155,094	-0.05(-1.92%)
Aug 10, 2009	2.481	2.523	2.465	2.496	3,616,378	+0.02(+0.61%)
Aug 07, 2009	2.382	2.560	2.339	2.481	6,287,558	+0.19(+8.26%)
Aug 06, 2009	2.286	2.334	2.271	2.291	3,017,154	+0.01(+0.33%)
Aug 05, 2009	2.327	2.342	2.248	2.284	2,568,358	-0.03(-1.31%)
Aug 04, 2009	2.316	2.357	2.276	2.314	1,996,859	-0.02(-0.76%)
Aug 03, 2009	2.332	2.357	2.304	2.332	2,525,341	+0.05(+2.33%)
Jul 31, 2009	2.294	2.322	2.279	2.279	2,391,676	-0.02(-0.88%)
Jul 30, 2009	2.271	2.347	2.263	2.299	2,296,717	+0.04(+1.79%)
Jul 29, 2009	2.208	2.271	2.158	2.258	1,850,275	+0.04(+1.59%)
Jul 28, 2009	2.163	2.228	2.147	2.223	1,910,329	+0.04(+1.85%)
Jul 27, 2009	2.145	2.183	2.079	2.183	1,672,530	+0.04(+2.00%)
Jul 24, 2009	2.125	2.145	2.094	2.140	1,083,511	-0.01(-0.47%)
Jul 23, 2009	2.074	2.163	2.052	2.150	2,702,459	+0.07(+3.27%)
Jul 22, 2009	2.031	2.094	2.009	2.082	1,732,148	+0.04(+2.10%)
Jul 21, 2009	2.046	2.049	1.993	2.039	1,533,642	+0.00(+0.12%)
Jul 20, 2009	2.016	2.069	2.006	2.036	2,114,906	+0.04(+1.89%)
Jul 17, 2009	1.986	2.016	1.978	1.999	1,559,805	+0.02(+0.89%)
Jul 16, 2009	1.938	2.016	1.900	1.981	2,897,264	+0.04(+1.82%)
Jul 15, 2009	1.895	1.956	1.867	1.946	2,532,439	+0.08(+4.33%)
Jul 14, 2009	1.885	1.903	1.855	1.865	1,246,494	-0.03(-1.60%)
Jul 13, 2009	1.875	1.895	1.840	1.895	1,931,269	+0.06(+3.44%)
Jul 10, 2009	1.799	1.845	1.794	1.832	1,250,567	+0.02(+1.26%)
Jul 09, 2009	1.802	1.847	1.797	1.809	1,776,981	+0.03(+1.85%)
Jul 08, 2009	1.928	2.001	1.754	1.776	4,135,278	-0.13(-7.00%)
Jul 07, 2009	1.981	2.014	1.905	1.910	1,689,686	-0.07(-3.69%)
Jul 06, 2009	2.019	2.029	1.933	1.983	1,808,878	-0.05(-2.60%)
Jul 02, 2009	2.019	2.067	1.988	2.036	1,805,454	-0.01(-0.37%)
Jul 01, 2009	2.067	2.099	2.031	2.044	2,767,633	+0.01(+0.50%)
Jun 30, 2009	2.057	2.082	2.021	2.034	2,251,032	+0.00(+0.12%)
Jun 29, 2009	1.968	2.072	1.968	2.031	3,141,320	+0.05(+2.55%)
Jun 26, 2009	2.016	2.049	1.935	1.981	6,221,168	-0.00(-0.13%)
Jun 25, 2009	2.019	2.019	1.910	1.983	3,032,031	+0.06(+3.28%)
Jun 24, 2009	1.951	1.988	1.910	1.920	1,535,608	+0.01(+0.66%)
Jun 23, 2009	1.993	2.084	1.900	1.908	2,037,855	-0.08(-4.18%)
Jun 22, 2009	2.069	2.107	1.966	1.991	3,167,844	-0.09(-4.48%)
Jun 19, 2009	2.059	2.094	2.024	2.084	4,233,265	+0.05(+2.61%)
Jun 18, 2009	1.961	2.041	1.956	2.031	2,947,129	+0.07(+3.74%)
Jun 17, 2009	1.852	1.981	1.804	1.958	3,541,007	+0.10(+5.58%)
Jun 16, 2009	1.956	1.966	1.852	1.855	1,945,805	-0.11(-5.65%)
Jun 15, 2009	1.961	1.981	1.920	1.966	2,592,358	-0.01(-0.64%)
Jun 12, 2009	1.948	1.993	1.880	1.978	2,350,616	+0.03(+1.55%)
Jun 11, 2009	2.021	2.031	1.948	1.948	3,456,669	-0.15(-7.10%)
Jun 10, 2009	2.125	2.127	2.046	2.097	4,152,611	+0.00(+0.12%)
Jun 09, 2009	2.120	2.120	2.077	2.094	2,581,099	+0.03(+1.34%)
Jun 08, 2009	2.069	2.087	2.016	2.067	3,408,995	-0.02(-0.97%)
Jun 05, 2009	2.094	2.115	2.064	2.087	2,928,753	+0.03(+1.22%)
Jun 04, 2009	2.006	2.062	1.943	2.062	4,805,477	+0.08(+3.81%)
Jun 03, 2009	1.991	2.019	1.956	1.986	2,366,004	-0.02(-0.76%)
Jun 02, 2009	1.996	2.048	1.956	2.001	3,596,559	-0.00(-0.13%)

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.