Ares Capital Corp NASDAQ:ARCC Historical Prices

Below are the 4882 trading days of historical prices for ARCC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4882	NASDAQ	ARCC	Fri, Mar 1, 2024	20.27	20.29	20.15	20.23
4881	NASDAQ	ARCC	Thu, Feb 29, 2024	20.25	20.25	20.13	20.23
4880	NASDAQ	ARCC	Wed, Feb 28, 2024	20.23	20.25	20.10	20.16
4879	NASDAQ	ARCC	Tue, Feb 27, 2024	20.14	20.28	20.01	20.22
4878	NASDAQ	ARCC	Mon, Feb 26, 2024	20.11	20.18	20.03	20.07
4877	NASDAQ	ARCC	Fri, Feb 23, 2024	20.16	20.17	20.05	20.11
4876	NASDAQ	ARCC	Thu, Feb 22, 2024	20.04	20.12	19.97	20.11
4875	NASDAQ	ARCC	Wed, Feb 21, 2024	20.17	20.17	19.94	20.03
4874	NASDAQ	ARCC	Tue, Feb 20, 2024	20.17	20.18	20.02	20.11
4873	NASDAQ	ARCC	Fri, Feb 16, 2024	20.14	20.19	20.06	20.15
4872	NASDAQ	ARCC	Thu, Feb 15, 2024	20.28	20.37	20.14	20.17
4871	NASDAQ	ARCC	Wed, Feb 14, 2024	20.29	20.32	20.14	20.24
4870	NASDAQ	ARCC	Tue, Feb 13, 2024	20.07	20.25	20.00	20.22
4869	NASDAQ	ARCC	Mon, Feb 12, 2024	20.06	20.29	20.02	20.19
4868	NASDAQ	ARCC	Fri, Feb 9, 2024	20.05	20.08	19.95	20.07
4867	NASDAQ	ARCC	Thu, Feb 8, 2024	20.20	20.22	19.88	20.01
4866	NASDAQ	ARCC	Wed, Feb 7, 2024	20.08	20.30	19.99	20.19
4865	NASDAQ	ARCC	Tue, Feb 6, 2024	19.95	19.96	19.78	19.94
4864	NASDAQ	ARCC	Mon, Feb 5, 2024	20.10	20.13	19.84	19.97
4863	NASDAQ	ARCC	Fri, Feb 2, 2024	20.03	20.22	20.00	20.17
4862	NASDAQ	ARCC	Thu, Feb 1, 2024	20.22	20.25	19.92	20.08
4861	NASDAQ	ARCC	Wed, Jan 31, 2024	20.58	20.60	20.21	20.23
4860	NASDAQ	ARCC	Tue, Jan 30, 2024	20.47	20.65	20.47	20.61
4859	NASDAQ	ARCC	Mon, Jan 29, 2024	20.60	20.60	20.41	20.52
4858	NASDAQ	ARCC	Fri, Jan 26, 2024	20.50	20.61	20.47	20.56
4857	NASDAQ	ARCC	Thu, Jan 25, 2024	20.45	20.49	20.34	20.49
4856	NASDAQ	ARCC	Wed, Jan 24, 2024	20.46	20.46	20.31	20.33
4855	NASDAQ	ARCC	Tue, Jan 23, 2024	20.39	20.44	20.34	20.42
4854	NASDAQ	ARCC	Mon, Jan 22, 2024	20.40	20.48	20.30	20.39
4853	NASDAQ	ARCC	Fri, Jan 19, 2024	20.34	20.39	20.22	20.36
4852	NASDAQ	ARCC	Thu, Jan 18, 2024	20.14	20.31	20.14	20.28
4851	NASDAQ	ARCC	Wed, Jan 17, 2024	20.12	20.28	20.10	20.17
4850	NASDAQ	ARCC	Tue, Jan 16, 2024	20.35	20.37	20.13	20.18
4849	NASDAQ	ARCC	Fri, Jan 12, 2024	20.32	20.44	20.30	20.40
4848	NASDAQ	ARCC	Thu, Jan 11, 2024	20.41	20.43	20.13	20.30
4847	NASDAQ	ARCC	Wed, Jan 10, 2024	20.31	20.44	20.28	20.41
4846	NASDAQ	ARCC	Tue, Jan 9, 2024	20.33	20.39	20.28	20.31
4845	NASDAQ	ARCC	Mon, Jan 8, 2024	20.33	20.44	20.31	20.39
4844	NASDAQ	ARCC	Fri, Jan 5, 2024	20.50	20.55	20.31	20.41
4843	NASDAQ	ARCC	Thu, Jan 4, 2024	20.05	20.62	20.01	20.48
4842	NASDAQ	ARCC	Wed, Jan 3, 2024	19.97	20.09	19.87	20.03
4841	NASDAQ	ARCC	Tue, Jan 2, 2024	19.97	20.06	19.90	20.03
4840	NASDAQ	ARCC	Fri, Dec 29, 2023	20.08	20.09	19.99	20.03
4839	NASDAQ	ARCC	Thu, Dec 28, 2023	20.09	20.17	20.01	20.08
4838	NASDAQ	ARCC	Wed, Dec 27, 2023	19.95	20.05	19.82	20.05
4837	NASDAQ	ARCC	Tue, Dec 26, 2023	19.76	20.02	19.75	19.94
4836	NASDAQ	ARCC	Fri, Dec 22, 2023	19.64	19.81	19.64	19.76
4835	NASDAQ	ARCC	Thu, Dec 21, 2023	19.63	19.64	19.50	19.62
4834	NASDAQ	ARCC	Wed, Dec 20, 2023	19.70	19.78	19.55	19.55
4833	NASDAQ	ARCC	Tue, Dec 19, 2023	19.75	19.80	19.68	19.72
4832	NASDAQ	ARCC	Mon, Dec 18, 2023	19.65	19.85	19.55	19.75
4831	NASDAQ	ARCC	Fri, Dec 15, 2023	19.72	19.75	19.52	19.58
4830	NASDAQ	ARCC	Thu, Dec 14, 2023	19.85	19.97	19.61	19.74
4829	NASDAQ	ARCC	Wed, Dec 13, 2023	20.12	20.21	19.99	20.21
4828	NASDAQ	ARCC	Tue, Dec 12, 2023	20.10	20.21	20.07	20.12
4827	NASDAQ	ARCC	Mon, Dec 11, 2023	20.17	20.20	20.00	20.06
4826	NASDAQ	ARCC	Fri, Dec 8, 2023	19.90	20.12	19.89	20.08
4825	NASDAQ	ARCC	Thu, Dec 7, 2023	19.76	19.95	19.72	19.94
4824	NASDAQ	ARCC	Wed, Dec 6, 2023	19.80	19.87	19.71	19.71
4823	NASDAQ	ARCC	Tue, Dec 5, 2023	19.88	19.89	19.71	19.78
4822	NASDAQ	ARCC	Mon, Dec 4, 2023	19.93	19.95	19.85	19.86
4821	NASDAQ	ARCC	Fri, Dec 1, 2023	19.83	19.94	19.77	19.92
4820	NASDAQ	ARCC	Thu, Nov 30, 2023	19.82	19.84	19.75	19.82
4819	NASDAQ	ARCC	Wed, Nov 29, 2023	19.83	19.86	19.75	19.77
4818	NASDAQ	ARCC	Tue, Nov 28, 2023	19.84	19.87	19.70	19.75
4817	NASDAQ	ARCC	Mon, Nov 27, 2023	19.90	19.94	19.81	19.85
4816	NASDAQ	ARCC	Fri, Nov 24, 2023	19.88	19.92	19.79	19.89
4815	NASDAQ	ARCC	Wed, Nov 22, 2023	19.80	19.85	19.75	19.84
4814	NASDAQ	ARCC	Tue, Nov 21, 2023	19.74	19.80	19.70	19.74
4813	NASDAQ	ARCC	Mon, Nov 20, 2023	19.72	19.80	19.66	19.73
4812	NASDAQ	ARCC	Fri, Nov 17, 2023	19.70	19.73	19.63	19.65
4811	NASDAQ	ARCC	Thu, Nov 16, 2023	19.70	19.76	19.61	19.63
4810	NASDAQ	ARCC	Wed, Nov 15, 2023	19.74	19.76	19.59	19.69
4809	NASDAQ	ARCC	Tue, Nov 14, 2023	19.70	19.76	19.62	19.75
4808	NASDAQ	ARCC	Mon, Nov 13, 2023	19.61	19.67	19.51	19.60
4807	NASDAQ	ARCC	Fri, Nov 10, 2023	19.50	19.61	19.46	19.61
4806	NASDAQ	ARCC	Thu, Nov 9, 2023	19.63	19.74	19.41	19.46
4805	NASDAQ	ARCC	Wed, Nov 8, 2023	19.51	19.57	19.46	19.53
4804	NASDAQ	ARCC	Tue, Nov 7, 2023	19.62	19.62	19.43	19.51
4803	NASDAQ	ARCC	Mon, Nov 6, 2023	19.68	19.70	19.42	19.54
4802	NASDAQ	ARCC	Fri, Nov 3, 2023	19.75	19.76	19.61	19.66
4801	NASDAQ	ARCC	Thu, Nov 2, 2023	19.25	19.60	19.24	19.59
4800	NASDAQ	ARCC	Wed, Nov 1, 2023	18.99	19.21	18.97	19.19
4799	NASDAQ	ARCC	Tue, Oct 31, 2023	19.03	19.15	18.86	18.96
4798	NASDAQ	ARCC	Mon, Oct 30, 2023	18.76	18.99	18.73	18.99
4797	NASDAQ	ARCC	Fri, Oct 27, 2023	18.99	18.99	18.59	18.66
4796	NASDAQ	ARCC	Thu, Oct 26, 2023	18.90	19.02	18.86	18.89
4795	NASDAQ	ARCC	Wed, Oct 25, 2023	19.00	19.12	18.80	18.90
4794	NASDAQ	ARCC	Tue, Oct 24, 2023	19.10	19.34	18.88	18.99
4793	NASDAQ	ARCC	Mon, Oct 23, 2023	18.68	18.90	18.55	18.81
4792	NASDAQ	ARCC	Fri, Oct 20, 2023	18.99	19.02	18.61	18.79
4791	NASDAQ	ARCC	Thu, Oct 19, 2023	19.24	19.26	18.87	18.92
4790	NASDAQ	ARCC	Wed, Oct 18, 2023	19.48	19.49	19.21	19.24
4789	NASDAQ	ARCC	Tue, Oct 17, 2023	19.33	19.53	19.33	19.50
4788	NASDAQ	ARCC	Mon, Oct 16, 2023	19.15	19.50	19.13	19.48
4787	NASDAQ	ARCC	Fri, Oct 13, 2023	19.11	19.18	19.01	19.03
4786	NASDAQ	ARCC	Thu, Oct 12, 2023	19.38	19.39	19.02	19.06
4785	NASDAQ	ARCC	Wed, Oct 11, 2023	19.26	19.39	19.18	19.31
4784	NASDAQ	ARCC	Tue, Oct 10, 2023	19.19	19.36	19.18	19.23
4783	NASDAQ	ARCC	Mon, Oct 9, 2023	18.92	19.24	18.90	19.19
4782	NASDAQ	ARCC	Fri, Oct 6, 2023	18.79	19.08	18.79	18.96
4781	NASDAQ	ARCC	Thu, Oct 5, 2023	18.73	18.89	18.73	18.89
4780	NASDAQ	ARCC	Wed, Oct 4, 2023	18.79	18.87	18.68	18.75
4779	NASDAQ	ARCC	Tue, Oct 3, 2023	19.10	19.15	18.72	18.78
4778	NASDAQ	ARCC	Mon, Oct 2, 2023	19.50	19.52	19.10	19.17
4777	NASDAQ	ARCC	Fri, Sep 29, 2023	19.73	19.79	19.46	19.47
4776	NASDAQ	ARCC	Thu, Sep 28, 2023	19.45	19.65	19.43	19.64
4775	NASDAQ	ARCC	Wed, Sep 27, 2023	19.30	19.59	19.30	19.43
4774	NASDAQ	ARCC	Tue, Sep 26, 2023	19.50	19.51	19.22	19.22
4773	NASDAQ	ARCC	Mon, Sep 25, 2023	19.19	19.60	19.19	19.53
4772	NASDAQ	ARCC	Fri, Sep 22, 2023	19.12	19.31	19.12	19.22
4771	NASDAQ	ARCC	Thu, Sep 21, 2023	19.26	19.30	19.07	19.08
4770	NASDAQ	ARCC	Wed, Sep 20, 2023	19.40	19.45	19.30	19.31
4769	NASDAQ	ARCC	Tue, Sep 19, 2023	19.33	19.43	19.31	19.35
4768	NASDAQ	ARCC	Mon, Sep 18, 2023	19.28	19.35	19.20	19.33
4767	NASDAQ	ARCC	Fri, Sep 15, 2023	19.24	19.32	19.24	19.27
4766	NASDAQ	ARCC	Thu, Sep 14, 2023	19.32	19.37	19.24	19.30
4765	NASDAQ	ARCC	Wed, Sep 13, 2023	19.68	19.80	19.63	19.75
4764	NASDAQ	ARCC	Tue, Sep 12, 2023	19.71	19.73	19.62	19.62
4763	NASDAQ	ARCC	Mon, Sep 11, 2023	19.65	19.65	19.65	19.65
4762	NASDAQ	ARCC	Fri, Sep 8, 2023	19.48	19.60	19.43	19.57
4761	NASDAQ	ARCC	Thu, Sep 7, 2023	19.27	19.46	19.21	19.41
4760	NASDAQ	ARCC	Wed, Sep 6, 2023	19.35	19.35	19.18	19.20
4759	NASDAQ	ARCC	Tue, Sep 5, 2023	19.55	19.57	19.36	19.37
4758	NASDAQ	ARCC	Fri, Sep 1, 2023	19.60	19.62	19.48	19.50
4757	NASDAQ	ARCC	Thu, Aug 31, 2023	19.50	19.55	19.47	19.49
4756	NASDAQ	ARCC	Wed, Aug 30, 2023	19.45	19.56	19.43	19.45
4755	NASDAQ	ARCC	Tue, Aug 29, 2023	19.43	19.46	19.33	19.41
4754	NASDAQ	ARCC	Mon, Aug 28, 2023	19.29	19.40	19.29	19.36
4753	NASDAQ	ARCC	Fri, Aug 25, 2023	19.21	19.34	19.17	19.24
4752	NASDAQ	ARCC	Thu, Aug 24, 2023	19.23	19.37	19.16	19.21
4751	NASDAQ	ARCC	Wed, Aug 23, 2023	19.07	19.22	19.07	19.18
4750	NASDAQ	ARCC	Tue, Aug 22, 2023	19.30	19.32	19.06	19.07
4749	NASDAQ	ARCC	Mon, Aug 21, 2023	19.29	19.32	19.15	19.29
4748	NASDAQ	ARCC	Fri, Aug 18, 2023	19.10	19.33	19.07	19.28
4747	NASDAQ	ARCC	Thu, Aug 17, 2023	19.36	19.38	19.10	19.16
4746	NASDAQ	ARCC	Wed, Aug 16, 2023	19.30	19.41	19.27	19.31
4745	NASDAQ	ARCC	Tue, Aug 15, 2023	19.49	19.52	19.32	19.35
4744	NASDAQ	ARCC	Mon, Aug 14, 2023	19.55	19.59	19.47	19.54
4743	NASDAQ	ARCC	Fri, Aug 11, 2023	19.56	19.62	19.51	19.54
4742	NASDAQ	ARCC	Thu, Aug 10, 2023	19.61	19.63	19.50	19.56
4741	NASDAQ	ARCC	Wed, Aug 9, 2023	19.65	19.65	19.45	19.56
4740	NASDAQ	ARCC	Tue, Aug 8, 2023	19.53	19.64	19.42	19.64
4739	NASDAQ	ARCC	Mon, Aug 7, 2023	19.65	19.66	19.53	19.62
4738	NASDAQ	ARCC	Fri, Aug 4, 2023	19.52	19.70	19.52	19.55
4737	NASDAQ	ARCC	Thu, Aug 3, 2023	19.38	19.57	19.28	19.51
4736	NASDAQ	ARCC	Wed, Aug 2, 2023	19.49	19.58	19.37	19.38
4735	NASDAQ	ARCC	Tue, Aug 1, 2023	19.51	19.62	19.37	19.53
4734	NASDAQ	ARCC	Mon, Jul 31, 2023	19.68	19.75	19.42	19.60
4733	NASDAQ	ARCC	Fri, Jul 28, 2023	19.70	19.74	19.46	19.55
4732	NASDAQ	ARCC	Thu, Jul 27, 2023	19.85	19.88	19.69	19.75
4731	NASDAQ	ARCC	Wed, Jul 26, 2023	19.53	19.98	19.49	19.81
4730	NASDAQ	ARCC	Tue, Jul 25, 2023	19.70	20.05	19.41	19.41
4729	NASDAQ	ARCC	Mon, Jul 24, 2023	19.52	19.70	19.51	19.62
4728	NASDAQ	ARCC	Fri, Jul 21, 2023	19.54	19.58	19.37	19.52
4727	NASDAQ	ARCC	Thu, Jul 20, 2023	19.62	19.63	19.41	19.47
4726	NASDAQ	ARCC	Wed, Jul 19, 2023	19.64	19.77	19.61	19.62
4725	NASDAQ	ARCC	Tue, Jul 18, 2023	19.37	19.72	19.37	19.62
4724	NASDAQ	ARCC	Mon, Jul 17, 2023	19.11	19.39	19.08	19.33
4723	NASDAQ	ARCC	Fri, Jul 14, 2023	19.35	19.35	19.05	19.19
4722	NASDAQ	ARCC	Thu, Jul 13, 2023	19.33	19.39	19.24	19.32
4721	NASDAQ	ARCC	Wed, Jul 12, 2023	19.23	19.31	19.19	19.27
4720	NASDAQ	ARCC	Tue, Jul 11, 2023	19.10	19.17	19.08	19.12
4719	NASDAQ	ARCC	Mon, Jul 10, 2023	19.12	19.21	18.97	19.06
4718	NASDAQ	ARCC	Fri, Jul 7, 2023	18.90	19.15	18.90	19.08
4717	NASDAQ	ARCC	Thu, Jul 6, 2023	18.80	18.99	18.63	18.97
4716	NASDAQ	ARCC	Wed, Jul 5, 2023	18.87	18.91	18.84	18.86
4715	NASDAQ	ARCC	Mon, Jul 3, 2023	18.78	19.05	18.75	18.89
4714	NASDAQ	ARCC	Fri, Jun 30, 2023	18.97	19.07	18.78	18.79
4713	NASDAQ	ARCC	Thu, Jun 29, 2023	18.66	18.82	18.63	18.80
4712	NASDAQ	ARCC	Wed, Jun 28, 2023	18.32	18.63	18.28	18.62
4711	NASDAQ	ARCC	Tue, Jun 27, 2023	18.31	18.42	18.22	18.28
4710	NASDAQ	ARCC	Mon, Jun 26, 2023	18.06	18.36	18.02	18.27
4709	NASDAQ	ARCC	Fri, Jun 23, 2023	18.17	18.20	18.01	18.02
4708	NASDAQ	ARCC	Thu, Jun 22, 2023	18.54	18.55	18.16	18.17
4707	NASDAQ	ARCC	Wed, Jun 21, 2023	18.51	18.64	18.46	18.59
4706	NASDAQ	ARCC	Tue, Jun 20, 2023	18.60	18.68	18.51	18.54
4705	NASDAQ	ARCC	Fri, Jun 16, 2023	18.78	18.82	18.57	18.68
4704	NASDAQ	ARCC	Thu, Jun 15, 2023	18.53	18.68	18.49	18.65
4703	NASDAQ	ARCC	Wed, Jun 14, 2023	18.61	18.65	18.46	18.54
4702	NASDAQ	ARCC	Tue, Jun 13, 2023	19.12	19.15	19.00	19.05
4701	NASDAQ	ARCC	Mon, Jun 12, 2023	19.15	19.19	18.93	19.05
4700	NASDAQ	ARCC	Fri, Jun 9, 2023	19.10	19.18	18.97	19.11
4699	NASDAQ	ARCC	Thu, Jun 8, 2023	19.03	19.19	18.96	19.08
4698	NASDAQ	ARCC	Wed, Jun 7, 2023	19.11	19.20	19.02	19.03
4697	NASDAQ	ARCC	Tue, Jun 6, 2023	19.08	19.21	18.96	19.07
4696	NASDAQ	ARCC	Mon, Jun 5, 2023	19.07	19.15	18.99	19.08
4695	NASDAQ	ARCC	Fri, Jun 2, 2023	19.16	19.20	19.02	19.09
4694	NASDAQ	ARCC	Thu, Jun 1, 2023	18.75	19.02	18.75	19.02
4693	NASDAQ	ARCC	Wed, May 31, 2023	18.86	18.88	18.72	18.74
4692	NASDAQ	ARCC	Tue, May 30, 2023	18.87	18.92	18.77	18.88
4691	NASDAQ	ARCC	Fri, May 26, 2023	18.68	18.85	18.63	18.82
4690	NASDAQ	ARCC	Thu, May 25, 2023	18.70	18.83	18.59	18.67
4689	NASDAQ	ARCC	Wed, May 24, 2023	18.64	18.81	18.40	18.75
4688	NASDAQ	ARCC	Tue, May 23, 2023	18.76	18.92	18.70	18.74
4687	NASDAQ	ARCC	Mon, May 22, 2023	18.82	18.88	18.70	18.77
4686	NASDAQ	ARCC	Fri, May 19, 2023	18.62	18.87	18.60	18.72
4685	NASDAQ	ARCC	Thu, May 18, 2023	18.40	18.60	18.34	18.58
4684	NASDAQ	ARCC	Wed, May 17, 2023	18.28	18.44	18.16	18.40
4683	NASDAQ	ARCC	Tue, May 16, 2023	18.37	18.42	18.09	18.11
4682	NASDAQ	ARCC	Mon, May 15, 2023	18.33	18.43	18.31	18.39
4681	NASDAQ	ARCC	Fri, May 12, 2023	18.25	18.33	18.19	18.25
4680	NASDAQ	ARCC	Thu, May 11, 2023	18.27	18.27	18.07	18.23
4679	NASDAQ	ARCC	Wed, May 10, 2023	18.39	18.45	18.22	18.31
4678	NASDAQ	ARCC	Tue, May 9, 2023	18.35	18.39	18.13	18.23
4677	NASDAQ	ARCC	Mon, May 8, 2023	18.31	18.47	18.22	18.42
4676	NASDAQ	ARCC	Fri, May 5, 2023	17.90	18.24	17.88	18.21
4675	NASDAQ	ARCC	Thu, May 4, 2023	18.01	18.02	17.53	17.65
4674	NASDAQ	ARCC	Wed, May 3, 2023	18.10	18.29	18.04	18.09
4673	NASDAQ	ARCC	Tue, May 2, 2023	18.20	18.25	17.73	18.04
4672	NASDAQ	ARCC	Mon, May 1, 2023	18.49	18.49	18.18	18.26
4671	NASDAQ	ARCC	Fri, Apr 28, 2023	18.28	18.51	18.21	18.48
4670	NASDAQ	ARCC	Thu, Apr 27, 2023	17.89	18.33	17.83	18.32
4669	NASDAQ	ARCC	Wed, Apr 26, 2023	18.10	18.10	17.75	17.81
4668	NASDAQ	ARCC	Tue, Apr 25, 2023	18.27	18.63	18.05	18.12
4667	NASDAQ	ARCC	Mon, Apr 24, 2023	18.17	18.46	18.12	18.46
4666	NASDAQ	ARCC	Fri, Apr 21, 2023	18.12	18.22	18.02	18.20
4665	NASDAQ	ARCC	Thu, Apr 20, 2023	18.30	18.33	18.06	18.13
4664	NASDAQ	ARCC	Wed, Apr 19, 2023	18.21	18.50	18.15	18.40
4663	NASDAQ	ARCC	Tue, Apr 18, 2023	18.29	18.38	17.97	18.26
4662	NASDAQ	ARCC	Mon, Apr 17, 2023	18.20	18.43	18.18	18.42
4661	NASDAQ	ARCC	Fri, Apr 14, 2023	18.73	18.87	18.19	18.25
4660	NASDAQ	ARCC	Thu, Apr 13, 2023	18.42	18.63	18.37	18.62
4659	NASDAQ	ARCC	Wed, Apr 12, 2023	18.29	18.50	18.29	18.36
4658	NASDAQ	ARCC	Tue, Apr 11, 2023	18.07	18.24	18.01	18.22
4657	NASDAQ	ARCC	Mon, Apr 10, 2023	18.00	18.14	17.67	17.94
4656	NASDAQ	ARCC	Thu, Apr 6, 2023	17.96	18.05	17.92	18.04
4655	NASDAQ	ARCC	Wed, Apr 5, 2023	18.00	18.15	17.85	17.91
4654	NASDAQ	ARCC	Tue, Apr 4, 2023	18.31	18.35	17.98	18.12
4653	NASDAQ	ARCC	Mon, Apr 3, 2023	18.27	18.50	18.12	18.30
4652	NASDAQ	ARCC	Fri, Mar 31, 2023	18.35	18.47	18.20	18.28
4651	NASDAQ	ARCC	Thu, Mar 30, 2023	18.00	18.18	17.96	18.17
4650	NASDAQ	ARCC	Wed, Mar 29, 2023	17.90	17.95	17.71	17.86
4649	NASDAQ	ARCC	Tue, Mar 28, 2023	17.83	17.85	17.69	17.75
4648	NASDAQ	ARCC	Mon, Mar 27, 2023	17.62	17.91	17.60	17.83
4647	NASDAQ	ARCC	Fri, Mar 24, 2023	17.13	17.55	16.95	17.54
4646	NASDAQ	ARCC	Thu, Mar 23, 2023	17.35	17.56	17.14	17.19
4645	NASDAQ	ARCC	Wed, Mar 22, 2023	17.73	17.75	17.30	17.31
4644	NASDAQ	ARCC	Tue, Mar 21, 2023	17.74	17.85	17.66	17.70
4643	NASDAQ	ARCC	Mon, Mar 20, 2023	17.63	17.83	17.37	17.39
4642	NASDAQ	ARCC	Fri, Mar 17, 2023	17.65	17.76	17.31	17.43
4641	NASDAQ	ARCC	Thu, Mar 16, 2023	17.30	17.85	17.20	17.79
4640	NASDAQ	ARCC	Wed, Mar 15, 2023	17.56	17.79	17.27	17.39
4639	NASDAQ	ARCC	Tue, Mar 14, 2023	18.02	18.06	17.63	17.84
4638	NASDAQ	ARCC	Mon, Mar 13, 2023	17.45	18.09	17.22	17.79
4637	NASDAQ	ARCC	Fri, Mar 10, 2023	18.42	18.48	17.43	17.67
4636	NASDAQ	ARCC	Thu, Mar 9, 2023	19.20	19.25	18.44	18.45
4635	NASDAQ	ARCC	Wed, Mar 8, 2023	19.20	19.29	19.13	19.22
4634	NASDAQ	ARCC	Tue, Mar 7, 2023	19.45	19.46	19.06	19.19
4633	NASDAQ	ARCC	Mon, Mar 6, 2023	19.67	19.69	19.33	19.41
4632	NASDAQ	ARCC	Fri, Mar 3, 2023	19.50	19.53	19.42	19.45
4631	NASDAQ	ARCC	Thu, Mar 2, 2023	19.32	19.46	19.24	19.44
4630	NASDAQ	ARCC	Wed, Mar 1, 2023	19.38	19.43	19.28	19.35
4629	NASDAQ	ARCC	Tue, Feb 28, 2023	19.45	19.54	19.35	19.36
4628	NASDAQ	ARCC	Mon, Feb 27, 2023	19.50	19.68	19.43	19.45
4627	NASDAQ	ARCC	Fri, Feb 24, 2023	19.30	19.41	19.26	19.32
4626	NASDAQ	ARCC	Thu, Feb 23, 2023	19.41	19.56	19.30	19.42
4625	NASDAQ	ARCC	Wed, Feb 22, 2023	19.32	19.48	19.28	19.41
4624	NASDAQ	ARCC	Tue, Feb 21, 2023	19.60	19.64	19.24	19.32
4623	NASDAQ	ARCC	Fri, Feb 17, 2023	19.76	19.77	19.53	19.68
4622	NASDAQ	ARCC	Thu, Feb 16, 2023	19.59	19.84	19.54	19.76
4621	NASDAQ	ARCC	Wed, Feb 15, 2023	19.61	19.71	19.53	19.69
4620	NASDAQ	ARCC	Tue, Feb 14, 2023	19.74	19.74	19.45	19.61
4619	NASDAQ	ARCC	Mon, Feb 13, 2023	19.78	19.83	19.58	19.71
4618	NASDAQ	ARCC	Fri, Feb 10, 2023	19.81	19.88	19.66	19.74
4617	NASDAQ	ARCC	Thu, Feb 9, 2023	20.05	20.10	19.68	19.82
4616	NASDAQ	ARCC	Wed, Feb 8, 2023	19.94	20.09	19.90	19.95
4615	NASDAQ	ARCC	Tue, Feb 7, 2023	19.81	20.17	19.75	20.04
4614	NASDAQ	ARCC	Mon, Feb 6, 2023	19.60	19.68	19.39	19.60
4613	NASDAQ	ARCC	Fri, Feb 3, 2023	19.68	19.85	19.61	19.69
4612	NASDAQ	ARCC	Thu, Feb 2, 2023	19.77	19.93	19.68	19.78
4611	NASDAQ	ARCC	Wed, Feb 1, 2023	19.31	19.84	19.31	19.68
4610	NASDAQ	ARCC	Tue, Jan 31, 2023	19.34	19.43	19.23	19.37
4609	NASDAQ	ARCC	Mon, Jan 30, 2023	19.56	19.67	19.24	19.24
4608	NASDAQ	ARCC	Fri, Jan 27, 2023	19.65	19.76	19.52	19.64
4607	NASDAQ	ARCC	Thu, Jan 26, 2023	19.47	19.64	19.39	19.62
4606	NASDAQ	ARCC	Wed, Jan 25, 2023	19.41	19.43	19.13	19.37
4605	NASDAQ	ARCC	Tue, Jan 24, 2023	19.41	19.53	19.33	19.46
4604	NASDAQ	ARCC	Mon, Jan 23, 2023	19.06	19.47	19.00	19.47
4603	NASDAQ	ARCC	Fri, Jan 20, 2023	18.87	19.03	18.75	19.03
4602	NASDAQ	ARCC	Thu, Jan 19, 2023	18.79	18.91	18.66	18.79
4601	NASDAQ	ARCC	Wed, Jan 18, 2023	18.99	19.18	18.89	18.89
4600	NASDAQ	ARCC	Tue, Jan 17, 2023	18.97	19.11	18.76	18.89
4599	NASDAQ	ARCC	Fri, Jan 13, 2023	18.85	19.01	18.71	18.90
4598	NASDAQ	ARCC	Thu, Jan 12, 2023	19.40	19.62	19.19	19.61
4597	NASDAQ	ARCC	Wed, Jan 11, 2023	18.87	19.34	18.87	19.32
4596	NASDAQ	ARCC	Tue, Jan 10, 2023	18.53	18.83	18.53	18.79
4595	NASDAQ	ARCC	Mon, Jan 9, 2023	18.53	18.62	18.46	18.59
4594	NASDAQ	ARCC	Fri, Jan 6, 2023	18.65	18.77	18.42	18.50
4593	NASDAQ	ARCC	Thu, Jan 5, 2023	18.79	18.86	18.57	18.60
4592	NASDAQ	ARCC	Wed, Jan 4, 2023	18.59	18.90	18.58	18.86
4591	NASDAQ	ARCC	Tue, Jan 3, 2023	18.67	18.74	18.40	18.57
4590	NASDAQ	ARCC	Fri, Dec 30, 2022	18.61	18.80	18.41	18.47
4589	NASDAQ	ARCC	Thu, Dec 29, 2022	18.74	18.98	18.64	18.70
4588	NASDAQ	ARCC	Wed, Dec 28, 2022	18.54	18.70	18.39	18.42
4587	NASDAQ	ARCC	Tue, Dec 27, 2022	18.75	18.93	18.54	18.64
4586	NASDAQ	ARCC	Fri, Dec 23, 2022	18.17	18.68	18.13	18.68
4585	NASDAQ	ARCC	Thu, Dec 22, 2022	18.55	18.69	17.95	18.18
4584	NASDAQ	ARCC	Wed, Dec 21, 2022	18.50	18.70	18.47	18.63
4583	NASDAQ	ARCC	Tue, Dec 20, 2022	17.98	18.39	17.97	18.38
4582	NASDAQ	ARCC	Mon, Dec 19, 2022	18.36	18.39	17.95	17.98
4581	NASDAQ	ARCC	Fri, Dec 16, 2022	18.47	18.51	18.22	18.36
4580	NASDAQ	ARCC	Thu, Dec 15, 2022	18.55	18.62	18.41	18.60
4579	NASDAQ	ARCC	Wed, Dec 14, 2022	18.81	18.88	18.52	18.69
4578	NASDAQ	ARCC	Tue, Dec 13, 2022	19.59	19.65	19.16	19.27
4577	NASDAQ	ARCC	Mon, Dec 12, 2022	19.25	19.27	19.05	19.21
4576	NASDAQ	ARCC	Fri, Dec 9, 2022	19.00	19.20	18.89	19.16
4575	NASDAQ	ARCC	Thu, Dec 8, 2022	18.73	18.99	18.69	18.96
4574	NASDAQ	ARCC	Wed, Dec 7, 2022	18.63	18.85	18.47	18.76
4573	NASDAQ	ARCC	Tue, Dec 6, 2022	19.27	19.27	18.59	18.66
4572	NASDAQ	ARCC	Mon, Dec 5, 2022	19.36	19.46	19.16	19.19
4571	NASDAQ	ARCC	Fri, Dec 2, 2022	19.22	19.42	19.06	19.40
4570	NASDAQ	ARCC	Thu, Dec 1, 2022	19.70	19.76	19.30	19.30
4569	NASDAQ	ARCC	Wed, Nov 30, 2022	19.31	19.66	19.23	19.65
4568	NASDAQ	ARCC	Tue, Nov 29, 2022	19.31	19.43	19.26	19.33
4567	NASDAQ	ARCC	Mon, Nov 28, 2022	19.68	19.73	19.22	19.32
4566	NASDAQ	ARCC	Fri, Nov 25, 2022	19.70	19.78	19.62	19.76
4565	NASDAQ	ARCC	Wed, Nov 23, 2022	19.63	19.72	19.53	19.69
4564	NASDAQ	ARCC	Tue, Nov 22, 2022	19.45	19.65	19.40	19.59
4563	NASDAQ	ARCC	Mon, Nov 21, 2022	19.29	19.49	19.29	19.39
4562	NASDAQ	ARCC	Fri, Nov 18, 2022	19.47	19.53	19.18	19.27
4561	NASDAQ	ARCC	Thu, Nov 17, 2022	19.26	19.42	19.10	19.40
4560	NASDAQ	ARCC	Wed, Nov 16, 2022	19.46	19.54	19.27	19.43
4559	NASDAQ	ARCC	Tue, Nov 15, 2022	19.59	19.75	19.43	19.47
4558	NASDAQ	ARCC	Mon, Nov 14, 2022	19.47	19.61	19.33	19.34
4557	NASDAQ	ARCC	Fri, Nov 11, 2022	19.50	19.66	19.30	19.51
4556	NASDAQ	ARCC	Thu, Nov 10, 2022	19.36	19.53	19.21	19.42
4555	NASDAQ	ARCC	Wed, Nov 9, 2022	19.04	19.28	18.99	19.04
4554	NASDAQ	ARCC	Tue, Nov 8, 2022	19.02	19.32	18.98	19.06
4553	NASDAQ	ARCC	Mon, Nov 7, 2022	19.53	19.78	19.47	19.73
4552	NASDAQ	ARCC	Fri, Nov 4, 2022	19.55	19.86	19.31	19.39
4551	NASDAQ	ARCC	Thu, Nov 3, 2022	19.10	19.51	19.04	19.37
4550	NASDAQ	ARCC	Wed, Nov 2, 2022	19.52	19.79	19.29	19.35
4549	NASDAQ	ARCC	Tue, Nov 1, 2022	19.59	19.74	19.48	19.58
4548	NASDAQ	ARCC	Mon, Oct 31, 2022	19.60	19.82	19.37	19.43
4547	NASDAQ	ARCC	Fri, Oct 28, 2022	19.60	19.72	19.50	19.60
4546	NASDAQ	ARCC	Thu, Oct 27, 2022	19.51	19.75	19.38	19.58
4545	NASDAQ	ARCC	Wed, Oct 26, 2022	19.14	19.62	19.14	19.36
4544	NASDAQ	ARCC	Tue, Oct 25, 2022	18.45	19.37	18.36	19.05
4543	NASDAQ	ARCC	Mon, Oct 24, 2022	18.00	18.31	17.70	18.18
4542	NASDAQ	ARCC	Fri, Oct 21, 2022	17.89	17.90	17.59	17.82
4541	NASDAQ	ARCC	Thu, Oct 20, 2022	17.90	18.19	17.85	17.90
4540	NASDAQ	ARCC	Wed, Oct 19, 2022	17.96	18.10	17.77	17.87
4539	NASDAQ	ARCC	Tue, Oct 18, 2022	18.19	18.30	17.96	18.06
4538	NASDAQ	ARCC	Mon, Oct 17, 2022	18.01	18.22	17.83	17.91
4537	NASDAQ	ARCC	Fri, Oct 14, 2022	17.94	18.08	17.67	17.70
4536	NASDAQ	ARCC	Thu, Oct 13, 2022	17.08	17.88	16.91	17.84
4535	NASDAQ	ARCC	Wed, Oct 12, 2022	17.33	17.54	17.15	17.36
4534	NASDAQ	ARCC	Tue, Oct 11, 2022	17.25	17.46	16.87	17.32
4533	NASDAQ	ARCC	Mon, Oct 10, 2022	17.75	17.76	17.26	17.30
4532	NASDAQ	ARCC	Fri, Oct 7, 2022	17.72	17.79	17.55	17.70
4531	NASDAQ	ARCC	Thu, Oct 6, 2022	18.05	18.21	17.79	17.81
4530	NASDAQ	ARCC	Wed, Oct 5, 2022	18.03	18.15	17.73	18.04
4529	NASDAQ	ARCC	Tue, Oct 4, 2022	17.65	18.33	17.65	18.33
4528	NASDAQ	ARCC	Mon, Oct 3, 2022	17.01	17.54	16.53	17.40
4527	NASDAQ	ARCC	Fri, Sep 30, 2022	17.02	17.18	16.83	16.88
4526	NASDAQ	ARCC	Thu, Sep 29, 2022	17.29	17.29	16.71	16.84
4525	NASDAQ	ARCC	Wed, Sep 28, 2022	17.03	17.57	16.86	17.50
4524	NASDAQ	ARCC	Tue, Sep 27, 2022	17.11	17.62	16.90	17.05
4523	NASDAQ	ARCC	Mon, Sep 26, 2022	17.47	17.63	16.95	16.97
4522	NASDAQ	ARCC	Fri, Sep 23, 2022	17.69	17.69	17.19	17.54
4521	NASDAQ	ARCC	Thu, Sep 22, 2022	18.58	18.63	17.83	17.84
4520	NASDAQ	ARCC	Wed, Sep 21, 2022	18.75	18.91	18.52	18.52
4519	NASDAQ	ARCC	Tue, Sep 20, 2022	18.84	18.88	18.56	18.62
4518	NASDAQ	ARCC	Mon, Sep 19, 2022	18.77	18.99	18.71	18.97
4517	NASDAQ	ARCC	Fri, Sep 16, 2022	19.03	19.04	18.81	18.96
4516	NASDAQ	ARCC	Thu, Sep 15, 2022	19.09	19.30	19.02	19.09
4515	NASDAQ	ARCC	Wed, Sep 14, 2022	19.25	19.35	18.93	19.03
4514	NASDAQ	ARCC	Tue, Sep 13, 2022	19.99	20.10	19.54	19.63
4513	NASDAQ	ARCC	Mon, Sep 12, 2022	20.11	20.33	20.02	20.16
4512	NASDAQ	ARCC	Fri, Sep 9, 2022	19.81	19.99	19.70	19.98
4511	NASDAQ	ARCC	Thu, Sep 8, 2022	19.35	19.59	19.23	19.59
4510	NASDAQ	ARCC	Wed, Sep 7, 2022	19.25	19.43	19.14	19.40
4509	NASDAQ	ARCC	Tue, Sep 6, 2022	19.37	19.47	19.03	19.20
4508	NASDAQ	ARCC	Fri, Sep 2, 2022	19.49	19.60	19.25	19.30
4507	NASDAQ	ARCC	Thu, Sep 1, 2022	19.64	19.67	19.17	19.30
4506	NASDAQ	ARCC	Wed, Aug 31, 2022	19.89	20.02	19.61	19.64
4505	NASDAQ	ARCC	Tue, Aug 30, 2022	20.18	20.25	19.66	19.66
4504	NASDAQ	ARCC	Mon, Aug 29, 2022	20.15	20.23	20.00	20.08
4503	NASDAQ	ARCC	Fri, Aug 26, 2022	20.55	20.57	20.18	20.20
4502	NASDAQ	ARCC	Thu, Aug 25, 2022	20.50	20.60	20.37	20.53
4501	NASDAQ	ARCC	Wed, Aug 24, 2022	20.23	20.49	20.12	20.44
4500	NASDAQ	ARCC	Tue, Aug 23, 2022	20.00	20.28	19.98	20.24
4499	NASDAQ	ARCC	Mon, Aug 22, 2022	20.00	20.04	19.86	19.96
4498	NASDAQ	ARCC	Fri, Aug 19, 2022	20.39	20.50	20.14	20.15
4497	NASDAQ	ARCC	Thu, Aug 18, 2022	20.33	20.59	20.31	20.55
4496	NASDAQ	ARCC	Wed, Aug 17, 2022	20.53	20.62	20.24	20.39
4495	NASDAQ	ARCC	Tue, Aug 16, 2022	20.51	20.75	20.42	20.70
4494	NASDAQ	ARCC	Mon, Aug 15, 2022	20.45	20.66	20.40	20.44
4493	NASDAQ	ARCC	Fri, Aug 12, 2022	20.39	20.59	20.26	20.56
4492	NASDAQ	ARCC	Thu, Aug 11, 2022	20.30	20.39	20.20	20.37
4491	NASDAQ	ARCC	Wed, Aug 10, 2022	20.28	20.37	20.09	20.15
4490	NASDAQ	ARCC	Tue, Aug 9, 2022	20.13	20.17	19.92	20.16
4489	NASDAQ	ARCC	Mon, Aug 8, 2022	20.00	20.22	19.96	20.16
4488	NASDAQ	ARCC	Fri, Aug 5, 2022	19.80	19.98	19.71	19.94
4487	NASDAQ	ARCC	Thu, Aug 4, 2022	19.72	19.81	19.60	19.73
4486	NASDAQ	ARCC	Wed, Aug 3, 2022	19.80	19.89	19.66	19.66
4485	NASDAQ	ARCC	Tue, Aug 2, 2022	19.69	19.78	19.55	19.68
4484	NASDAQ	ARCC	Mon, Aug 1, 2022	19.40	19.82	19.30	19.80
4483	NASDAQ	ARCC	Fri, Jul 29, 2022	19.28	19.67	19.21	19.39
4482	NASDAQ	ARCC	Thu, Jul 28, 2022	19.85	20.14	19.70	20.11
4481	NASDAQ	ARCC	Wed, Jul 27, 2022	19.73	19.88	19.43	19.74
4480	NASDAQ	ARCC	Tue, Jul 26, 2022	19.40	19.96	19.16	19.55
4479	NASDAQ	ARCC	Mon, Jul 25, 2022	19.40	19.43	19.13	19.22
4478	NASDAQ	ARCC	Fri, Jul 22, 2022	19.54	19.61	19.31	19.36
4477	NASDAQ	ARCC	Thu, Jul 21, 2022	19.60	19.60	19.34	19.43
4476	NASDAQ	ARCC	Wed, Jul 20, 2022	19.55	19.77	19.48	19.62
4475	NASDAQ	ARCC	Tue, Jul 19, 2022	19.24	19.56	19.21	19.55
4474	NASDAQ	ARCC	Mon, Jul 18, 2022	19.13	19.30	19.03	19.11
4473	NASDAQ	ARCC	Fri, Jul 15, 2022	18.81	19.08	18.62	18.96
4472	NASDAQ	ARCC	Thu, Jul 14, 2022	18.70	18.81	18.60	18.74
4471	NASDAQ	ARCC	Wed, Jul 13, 2022	18.95	19.05	18.74	18.96
4470	NASDAQ	ARCC	Tue, Jul 12, 2022	18.75	19.23	18.69	19.12
4469	NASDAQ	ARCC	Mon, Jul 11, 2022	19.00	19.02	18.81	18.81
4468	NASDAQ	ARCC	Fri, Jul 8, 2022	18.87	19.04	18.73	19.02
4467	NASDAQ	ARCC	Thu, Jul 7, 2022	18.82	19.04	18.73	18.85
4466	NASDAQ	ARCC	Wed, Jul 6, 2022	18.65	18.87	18.53	18.66
4465	NASDAQ	ARCC	Tue, Jul 5, 2022	18.66	18.82	18.29	18.79
4464	NASDAQ	ARCC	Fri, Jul 1, 2022	17.87	18.93	17.87	18.86
4463	NASDAQ	ARCC	Thu, Jun 30, 2022	17.95	18.15	17.71	17.93
4462	NASDAQ	ARCC	Wed, Jun 29, 2022	18.00	18.07	17.85	17.87
4461	NASDAQ	ARCC	Tue, Jun 28, 2022	18.40	18.55	18.07	18.07
4460	NASDAQ	ARCC	Mon, Jun 27, 2022	18.12	18.35	18.02	18.24
4459	NASDAQ	ARCC	Fri, Jun 24, 2022	17.67	18.07	17.66	18.07
4458	NASDAQ	ARCC	Thu, Jun 23, 2022	17.61	17.74	17.43	17.50
4457	NASDAQ	ARCC	Wed, Jun 22, 2022	17.38	17.71	17.33	17.55
4456	NASDAQ	ARCC	Tue, Jun 21, 2022	17.71	17.88	17.56	17.57
4455	NASDAQ	ARCC	Fri, Jun 17, 2022	17.21	17.53	17.11	17.42
4454	NASDAQ	ARCC	Thu, Jun 16, 2022	17.58	17.58	17.03	17.12
4453	NASDAQ	ARCC	Wed, Jun 15, 2022	17.88	18.15	17.61	17.95
4452	NASDAQ	ARCC	Tue, Jun 14, 2022	17.77	17.89	17.50	17.78
4451	NASDAQ	ARCC	Mon, Jun 13, 2022	18.62	18.78	18.02	18.09
4450	NASDAQ	ARCC	Fri, Jun 10, 2022	19.10	19.22	18.85	19.04
4449	NASDAQ	ARCC	Thu, Jun 9, 2022	19.74	19.78	19.32	19.33
4448	NASDAQ	ARCC	Wed, Jun 8, 2022	19.83	19.85	19.64	19.70
4447	NASDAQ	ARCC	Tue, Jun 7, 2022	19.70	19.90	19.67	19.86
4446	NASDAQ	ARCC	Mon, Jun 6, 2022	19.79	19.88	19.62	19.82
4445	NASDAQ	ARCC	Fri, Jun 3, 2022	19.66	19.74	19.51	19.53
4444	NASDAQ	ARCC	Thu, Jun 2, 2022	19.42	19.78	19.40	19.77
4443	NASDAQ	ARCC	Wed, Jun 1, 2022	19.62	19.69	19.29	19.51
4442	NASDAQ	ARCC	Tue, May 31, 2022	19.88	19.90	19.37	19.38
4441	NASDAQ	ARCC	Fri, May 27, 2022	19.50	19.96	19.50	19.87
4440	NASDAQ	ARCC	Thu, May 26, 2022	19.14	19.53	19.14	19.41
4439	NASDAQ	ARCC	Wed, May 25, 2022	18.44	19.34	18.44	19.11
4438	NASDAQ	ARCC	Tue, May 24, 2022	18.36	18.57	18.14	18.47
4437	NASDAQ	ARCC	Mon, May 23, 2022	18.22	18.52	18.11	18.31
4436	NASDAQ	ARCC	Fri, May 20, 2022	18.62	18.63	17.79	18.09
4435	NASDAQ	ARCC	Thu, May 19, 2022	18.51	18.74	18.46	18.54
4434	NASDAQ	ARCC	Wed, May 18, 2022	19.44	19.52	18.61	18.67
4433	NASDAQ	ARCC	Tue, May 17, 2022	19.68	19.73	19.41	19.50
4432	NASDAQ	ARCC	Mon, May 16, 2022	19.27	19.60	19.20	19.41
4431	NASDAQ	ARCC	Fri, May 13, 2022	18.97	19.34	18.88	19.19
4430	NASDAQ	ARCC	Thu, May 12, 2022	19.10	19.14	18.48	18.81
4429	NASDAQ	ARCC	Wed, May 11, 2022	19.57	19.69	19.10	19.21
4428	NASDAQ	ARCC	Tue, May 10, 2022	19.43	19.77	19.22	19.57
4427	NASDAQ	ARCC	Mon, May 9, 2022	19.90	19.93	19.13	19.19
4426	NASDAQ	ARCC	Fri, May 6, 2022	20.22	20.38	19.98	20.13
4425	NASDAQ	ARCC	Thu, May 5, 2022	20.72	20.72	20.00	20.23
4424	NASDAQ	ARCC	Wed, May 4, 2022	20.53	20.87	20.36	20.82
4423	NASDAQ	ARCC	Tue, May 3, 2022	20.28	20.58	20.23	20.53
4422	NASDAQ	ARCC	Mon, May 2, 2022	20.30	20.43	19.82	20.17
4421	NASDAQ	ARCC	Fri, Apr 29, 2022	20.91	21.02	20.24	20.27
4420	NASDAQ	ARCC	Thu, Apr 28, 2022	20.91	21.07	20.52	20.96
4419	NASDAQ	ARCC	Wed, Apr 27, 2022	20.04	21.13	19.91	20.80
4418	NASDAQ	ARCC	Tue, Apr 26, 2022	21.45	21.45	19.78	19.80
4417	NASDAQ	ARCC	Mon, Apr 25, 2022	21.69	21.76	21.31	21.70
4416	NASDAQ	ARCC	Fri, Apr 22, 2022	22.26	22.31	21.76	21.81
4415	NASDAQ	ARCC	Thu, Apr 21, 2022	22.48	22.65	22.26	22.34
4414	NASDAQ	ARCC	Wed, Apr 20, 2022	22.28	22.53	22.25	22.44
4413	NASDAQ	ARCC	Tue, Apr 19, 2022	21.99	22.31	21.91	22.21
4412	NASDAQ	ARCC	Mon, Apr 18, 2022	21.83	22.18	21.79	22.01
4411	NASDAQ	ARCC	Thu, Apr 14, 2022	21.86	22.11	21.78	21.83
4410	NASDAQ	ARCC	Wed, Apr 13, 2022	21.27	21.83	21.17	21.82
4409	NASDAQ	ARCC	Tue, Apr 12, 2022	21.28	21.50	21.16	21.20
4408	NASDAQ	ARCC	Mon, Apr 11, 2022	21.40	21.54	21.19	21.23
4407	NASDAQ	ARCC	Fri, Apr 8, 2022	21.15	21.66	21.15	21.41
4406	NASDAQ	ARCC	Thu, Apr 7, 2022	21.22	21.22	20.91	21.12
4405	NASDAQ	ARCC	Wed, Apr 6, 2022	21.14	21.26	21.01	21.12
4404	NASDAQ	ARCC	Tue, Apr 5, 2022	21.15	21.39	21.08	21.23
4403	NASDAQ	ARCC	Mon, Apr 4, 2022	21.41	21.42	21.02	21.16
4402	NASDAQ	ARCC	Fri, Apr 1, 2022	21.00	21.39	21.00	21.35
4401	NASDAQ	ARCC	Thu, Mar 31, 2022	21.06	21.21	20.93	20.95
4400	NASDAQ	ARCC	Wed, Mar 30, 2022	21.00	21.17	20.81	20.88
4399	NASDAQ	ARCC	Tue, Mar 29, 2022	20.81	21.03	20.81	20.99
4398	NASDAQ	ARCC	Mon, Mar 28, 2022	20.85	20.90	20.53	20.78
4397	NASDAQ	ARCC	Fri, Mar 25, 2022	20.59	20.96	20.57	20.83
4396	NASDAQ	ARCC	Thu, Mar 24, 2022	20.50	20.61	20.37	20.59
4395	NASDAQ	ARCC	Wed, Mar 23, 2022	20.80	20.83	20.49	20.50
4394	NASDAQ	ARCC	Tue, Mar 22, 2022	20.62	20.88	20.52	20.80
4393	NASDAQ	ARCC	Mon, Mar 21, 2022	20.42	20.71	20.41	20.52
4392	NASDAQ	ARCC	Fri, Mar 18, 2022	20.37	20.52	20.08	20.40
4391	NASDAQ	ARCC	Thu, Mar 17, 2022	20.16	20.52	20.07	20.40
4390	NASDAQ	ARCC	Wed, Mar 16, 2022	19.80	20.21	19.64	20.16
4389	NASDAQ	ARCC	Tue, Mar 15, 2022	19.70	19.86	19.51	19.70
4388	NASDAQ	ARCC	Mon, Mar 14, 2022	20.07	20.11	19.55	19.73
4387	NASDAQ	ARCC	Fri, Mar 11, 2022	20.55	20.64	19.89	20.22
4386	NASDAQ	ARCC	Thu, Mar 10, 2022	20.66	20.74	20.43	20.49
4385	NASDAQ	ARCC	Wed, Mar 9, 2022	20.82	20.95	20.65	20.83
4384	NASDAQ	ARCC	Tue, Mar 8, 2022	21.00	21.08	20.46	20.56
4383	NASDAQ	ARCC	Mon, Mar 7, 2022	21.85	21.85	20.94	20.95
4382	NASDAQ	ARCC	Fri, Mar 4, 2022	22.12	22.15	21.83	21.92
4381	NASDAQ	ARCC	Thu, Mar 3, 2022	22.20	22.24	22.02	22.19
4380	NASDAQ	ARCC	Wed, Mar 2, 2022	21.70	22.14	21.69	22.11
4379	NASDAQ	ARCC	Tue, Mar 1, 2022	21.84	21.88	21.42	21.65
4378	NASDAQ	ARCC	Mon, Feb 28, 2022	21.65	21.89	21.52	21.84
4377	NASDAQ	ARCC	Fri, Feb 25, 2022	21.25	21.79	21.23	21.77
4376	NASDAQ	ARCC	Thu, Feb 24, 2022	20.87	21.32	20.79	21.25
4375	NASDAQ	ARCC	Wed, Feb 23, 2022	21.61	21.65	21.32	21.35
4374	NASDAQ	ARCC	Tue, Feb 22, 2022	21.41	21.60	21.30	21.52
4373	NASDAQ	ARCC	Fri, Feb 18, 2022	21.65	21.65	21.50	21.55
4372	NASDAQ	ARCC	Thu, Feb 17, 2022	21.71	21.80	21.57	21.59
4371	NASDAQ	ARCC	Wed, Feb 16, 2022	21.62	21.86	21.62	21.78
4370	NASDAQ	ARCC	Tue, Feb 15, 2022	21.77	21.78	21.57	21.62
4369	NASDAQ	ARCC	Mon, Feb 14, 2022	21.76	21.83	21.42	21.57
4368	NASDAQ	ARCC	Fri, Feb 11, 2022	22.10	22.18	21.76	21.84
4367	NASDAQ	ARCC	Thu, Feb 10, 2022	22.45	22.45	22.03	22.10
4366	NASDAQ	ARCC	Wed, Feb 9, 2022	22.80	23.00	22.29	22.32
4365	NASDAQ	ARCC	Tue, Feb 8, 2022	22.57	22.66	22.43	22.58
4364	NASDAQ	ARCC	Mon, Feb 7, 2022	22.26	22.56	22.13	22.51
4363	NASDAQ	ARCC	Fri, Feb 4, 2022	22.02	22.24	21.95	22.15
4362	NASDAQ	ARCC	Thu, Feb 3, 2022	22.20	22.28	22.10	22.12
4361	NASDAQ	ARCC	Wed, Feb 2, 2022	22.08	22.25	22.01	22.22
4360	NASDAQ	ARCC	Tue, Feb 1, 2022	22.03	22.18	21.88	22.14
4359	NASDAQ	ARCC	Mon, Jan 31, 2022	21.47	22.10	21.47	22.10
4358	NASDAQ	ARCC	Fri, Jan 28, 2022	21.86	21.86	21.33	21.62
4357	NASDAQ	ARCC	Thu, Jan 27, 2022	21.70	22.14	21.70	21.92
4356	NASDAQ	ARCC	Wed, Jan 26, 2022	21.39	21.90	21.38	21.51
4355	NASDAQ	ARCC	Tue, Jan 25, 2022	20.80	21.37	20.72	21.26
4354	NASDAQ	ARCC	Mon, Jan 24, 2022	20.76	20.97	20.17	20.90
4353	NASDAQ	ARCC	Fri, Jan 21, 2022	21.23	21.48	20.97	21.00
4352	NASDAQ	ARCC	Thu, Jan 20, 2022	21.42	21.71	21.24	21.31
4351	NASDAQ	ARCC	Wed, Jan 19, 2022	21.41	21.69	21.34	21.40
4350	NASDAQ	ARCC	Tue, Jan 18, 2022	21.44	21.94	21.31	21.40
4349	NASDAQ	ARCC	Fri, Jan 14, 2022	21.19	21.56	21.13	21.44
4348	NASDAQ	ARCC	Thu, Jan 13, 2022	21.17	21.42	21.05	21.23
4347	NASDAQ	ARCC	Wed, Jan 12, 2022	21.80	22.35	21.80	22.05
4346	NASDAQ	ARCC	Tue, Jan 11, 2022	21.20	21.82	21.18	21.80
4345	NASDAQ	ARCC	Mon, Jan 10, 2022	21.22	21.59	21.10	21.11
4344	NASDAQ	ARCC	Fri, Jan 7, 2022	20.95	21.26	20.94	21.22
4343	NASDAQ	ARCC	Thu, Jan 6, 2022	20.93	21.19	20.83	20.94
4342	NASDAQ	ARCC	Wed, Jan 5, 2022	21.22	21.28	20.82	20.92
4341	NASDAQ	ARCC	Tue, Jan 4, 2022	21.10	21.36	21.05	21.23
4340	NASDAQ	ARCC	Mon, Jan 3, 2022	21.17	21.24	20.98	21.01
4339	NASDAQ	ARCC	Fri, Dec 31, 2021	21.07	21.28	20.90	21.19
4338	NASDAQ	ARCC	Thu, Dec 30, 2021	20.94	21.40	20.94	20.97
4337	NASDAQ	ARCC	Wed, Dec 29, 2021	20.89	20.91	20.74	20.85
4336	NASDAQ	ARCC	Tue, Dec 28, 2021	20.84	21.13	20.76	20.89
4335	NASDAQ	ARCC	Mon, Dec 27, 2021	20.73	20.79	20.60	20.77
4334	NASDAQ	ARCC	Thu, Dec 23, 2021	20.50	20.73	20.47	20.67
4333	NASDAQ	ARCC	Wed, Dec 22, 2021	20.04	20.43	19.95	20.43
4332	NASDAQ	ARCC	Tue, Dec 21, 2021	19.80	20.10	19.80	20.02
4331	NASDAQ	ARCC	Mon, Dec 20, 2021	19.46	19.70	19.45	19.68
4330	NASDAQ	ARCC	Fri, Dec 17, 2021	19.68	19.81	19.48	19.66
4329	NASDAQ	ARCC	Thu, Dec 16, 2021	20.04	20.04	19.70	19.73
4328	NASDAQ	ARCC	Wed, Dec 15, 2021	19.99	20.00	19.75	19.93
4327	NASDAQ	ARCC	Tue, Dec 14, 2021	20.12	20.19	19.88	19.94
4326	NASDAQ	ARCC	Mon, Dec 13, 2021	20.75	20.79	20.51	20.61
4325	NASDAQ	ARCC	Fri, Dec 10, 2021	20.84	20.84	20.64	20.75
4324	NASDAQ	ARCC	Thu, Dec 9, 2021	20.71	20.75	20.58	20.69
4323	NASDAQ	ARCC	Wed, Dec 8, 2021	20.70	20.82	20.68	20.71
4322	NASDAQ	ARCC	Tue, Dec 7, 2021	20.80	20.82	20.66	20.70
4321	NASDAQ	ARCC	Mon, Dec 6, 2021	20.40	20.75	20.31	20.69
4320	NASDAQ	ARCC	Fri, Dec 3, 2021	20.57	20.57	20.28	20.33
4319	NASDAQ	ARCC	Thu, Dec 2, 2021	20.22	20.50	20.22	20.38
4318	NASDAQ	ARCC	Wed, Dec 1, 2021	20.50	20.58	20.13	20.14
4317	NASDAQ	ARCC	Tue, Nov 30, 2021	20.43	20.43	20.14	20.26
4316	NASDAQ	ARCC	Mon, Nov 29, 2021	20.52	20.56	20.14	20.41
4315	NASDAQ	ARCC	Fri, Nov 26, 2021	20.49	20.57	20.19	20.35
4314	NASDAQ	ARCC	Wed, Nov 24, 2021	20.52	20.71	20.51	20.63
4313	NASDAQ	ARCC	Tue, Nov 23, 2021	20.66	20.67	20.51	20.54
4312	NASDAQ	ARCC	Mon, Nov 22, 2021	20.65	20.74	20.52	20.56
4311	NASDAQ	ARCC	Fri, Nov 19, 2021	20.67	20.79	20.54	20.63
4310	NASDAQ	ARCC	Thu, Nov 18, 2021	20.70	20.83	20.67	20.80
4309	NASDAQ	ARCC	Wed, Nov 17, 2021	20.83	20.90	20.61	20.70
4308	NASDAQ	ARCC	Tue, Nov 16, 2021	20.92	21.00	20.81	20.84
4307	NASDAQ	ARCC	Mon, Nov 15, 2021	20.97	21.02	20.79	20.83
4306	NASDAQ	ARCC	Fri, Nov 12, 2021	21.05	21.11	20.91	20.94
4305	NASDAQ	ARCC	Thu, Nov 11, 2021	21.06	21.17	21.02	21.03
4304	NASDAQ	ARCC	Wed, Nov 10, 2021	20.89	21.09	20.87	21.02
4303	NASDAQ	ARCC	Tue, Nov 9, 2021	21.05	21.12	20.85	20.89
4302	NASDAQ	ARCC	Mon, Nov 8, 2021	21.02	21.12	20.91	21.12
4301	NASDAQ	ARCC	Fri, Nov 5, 2021	21.07	21.10	20.89	21.00
4300	NASDAQ	ARCC	Thu, Nov 4, 2021	21.07	21.15	20.79	20.92
4299	NASDAQ	ARCC	Wed, Nov 3, 2021	21.22	21.38	21.01	21.03
4298	NASDAQ	ARCC	Tue, Nov 2, 2021	21.61	21.61	21.13	21.19
4297	NASDAQ	ARCC	Mon, Nov 1, 2021	21.46	21.58	21.42	21.51
4296	NASDAQ	ARCC	Fri, Oct 29, 2021	21.69	21.72	21.42	21.44
4295	NASDAQ	ARCC	Thu, Oct 28, 2021	21.55	21.74	21.47	21.70
4294	NASDAQ	ARCC	Wed, Oct 27, 2021	21.40	21.65	21.38	21.56
4293	NASDAQ	ARCC	Tue, Oct 26, 2021	21.50	21.50	21.15	21.39
4292	NASDAQ	ARCC	Mon, Oct 25, 2021	21.36	21.43	21.27	21.30
4291	NASDAQ	ARCC	Fri, Oct 22, 2021	21.19	21.26	21.05	21.26
4290	NASDAQ	ARCC	Thu, Oct 21, 2021	21.12	21.19	21.01	21.16
4289	NASDAQ	ARCC	Wed, Oct 20, 2021	21.12	21.19	21.00	21.08
4288	NASDAQ	ARCC	Tue, Oct 19, 2021	21.07	21.10	21.00	21.08
4287	NASDAQ	ARCC	Mon, Oct 18, 2021	21.06	21.12	20.93	21.02
4286	NASDAQ	ARCC	Fri, Oct 15, 2021	21.09	21.11	20.97	21.04
4285	NASDAQ	ARCC	Thu, Oct 14, 2021	21.10	21.11	20.91	20.97
4284	NASDAQ	ARCC	Wed, Oct 13, 2021	20.98	21.07	20.95	20.97
4283	NASDAQ	ARCC	Tue, Oct 12, 2021	20.82	21.03	20.69	20.98
4282	NASDAQ	ARCC	Mon, Oct 11, 2021	20.97	21.03	20.73	20.75
4281	NASDAQ	ARCC	Fri, Oct 8, 2021	20.80	21.04	20.80	20.98
4280	NASDAQ	ARCC	Thu, Oct 7, 2021	20.84	20.91	20.78	20.79
4279	NASDAQ	ARCC	Wed, Oct 6, 2021	20.60	20.79	20.53	20.78
4278	NASDAQ	ARCC	Tue, Oct 5, 2021	20.70	20.81	20.61	20.76
4277	NASDAQ	ARCC	Mon, Oct 4, 2021	20.63	20.77	20.57	20.63
4276	NASDAQ	ARCC	Fri, Oct 1, 2021	20.49	20.68	20.35	20.63
4275	NASDAQ	ARCC	Thu, Sep 30, 2021	20.50	20.68	20.32	20.33
4274	NASDAQ	ARCC	Wed, Sep 29, 2021	20.28	20.44	20.14	20.43
4273	NASDAQ	ARCC	Tue, Sep 28, 2021	20.27	20.39	20.17	20.28
4272	NASDAQ	ARCC	Mon, Sep 27, 2021	20.16	20.38	20.15	20.29
4271	NASDAQ	ARCC	Fri, Sep 24, 2021	20.16	20.28	20.09	20.09
4270	NASDAQ	ARCC	Thu, Sep 23, 2021	20.22	20.33	20.14	20.18
4269	NASDAQ	ARCC	Wed, Sep 22, 2021	19.95	20.22	19.95	20.18
4268	NASDAQ	ARCC	Tue, Sep 21, 2021	19.77	19.96	19.76	19.93
4267	NASDAQ	ARCC	Mon, Sep 20, 2021	19.65	19.82	19.53	19.68
4266	NASDAQ	ARCC	Fri, Sep 17, 2021	20.00	20.01	19.82	19.90
4265	NASDAQ	ARCC	Thu, Sep 16, 2021	20.19	20.25	20.00	20.01
4264	NASDAQ	ARCC	Wed, Sep 15, 2021	20.09	20.22	20.00	20.22
4263	NASDAQ	ARCC	Tue, Sep 14, 2021	20.04	20.12	19.96	20.05
4262	NASDAQ	ARCC	Mon, Sep 13, 2021	20.35	20.44	20.20	20.39
4261	NASDAQ	ARCC	Fri, Sep 10, 2021	20.34	20.39	20.22	20.29
4260	NASDAQ	ARCC	Thu, Sep 9, 2021	20.21	20.34	20.06	20.29
4259	NASDAQ	ARCC	Wed, Sep 8, 2021	20.19	20.30	20.13	20.21
4258	NASDAQ	ARCC	Tue, Sep 7, 2021	20.37	20.39	20.07	20.16
4257	NASDAQ	ARCC	Fri, Sep 3, 2021	20.21	20.39	20.20	20.36
4256	NASDAQ	ARCC	Thu, Sep 2, 2021	20.09	20.23	20.01	20.22
4255	NASDAQ	ARCC	Wed, Sep 1, 2021	19.93	20.09	19.91	19.99
4254	NASDAQ	ARCC	Tue, Aug 31, 2021	20.01	20.09	19.89	19.90
4253	NASDAQ	ARCC	Mon, Aug 30, 2021	20.20	20.20	19.96	19.97
4252	NASDAQ	ARCC	Fri, Aug 27, 2021	19.96	20.19	19.96	20.12
4251	NASDAQ	ARCC	Thu, Aug 26, 2021	20.06	20.06	19.86	19.93
4250	NASDAQ	ARCC	Wed, Aug 25, 2021	19.96	20.12	19.89	20.02
4249	NASDAQ	ARCC	Tue, Aug 24, 2021	19.90	20.01	19.85	19.94
4248	NASDAQ	ARCC	Mon, Aug 23, 2021	19.86	19.91	19.78	19.86
4247	NASDAQ	ARCC	Fri, Aug 20, 2021	19.54	19.83	19.51	19.76
4246	NASDAQ	ARCC	Thu, Aug 19, 2021	19.91	19.91	19.49	19.52
4245	NASDAQ	ARCC	Wed, Aug 18, 2021	20.16	20.16	19.95	19.97
4244	NASDAQ	ARCC	Tue, Aug 17, 2021	20.24	20.24	20.04	20.12
4243	NASDAQ	ARCC	Mon, Aug 16, 2021	20.24	20.31	20.16	20.27
4242	NASDAQ	ARCC	Fri, Aug 13, 2021	20.24	20.32	20.17	20.30
4241	NASDAQ	ARCC	Thu, Aug 12, 2021	20.03	20.23	19.93	20.21
4240	NASDAQ	ARCC	Wed, Aug 11, 2021	20.15	20.15	19.94	20.00
4239	NASDAQ	ARCC	Tue, Aug 10, 2021	20.05	20.16	20.01	20.05
4238	NASDAQ	ARCC	Mon, Aug 9, 2021	20.15	20.17	19.99	20.11
4237	NASDAQ	ARCC	Fri, Aug 6, 2021	20.11	20.18	20.04	20.11
4236	NASDAQ	ARCC	Thu, Aug 5, 2021	19.95	20.10	19.91	20.07
4235	NASDAQ	ARCC	Wed, Aug 4, 2021	20.07	20.11	19.83	19.88
4234	NASDAQ	ARCC	Tue, Aug 3, 2021	20.04	20.06	19.79	20.00
4233	NASDAQ	ARCC	Mon, Aug 2, 2021	20.05	20.15	20.00	20.02
4232	NASDAQ	ARCC	Fri, Jul 30, 2021	19.92	20.02	19.82	19.97
4231	NASDAQ	ARCC	Thu, Jul 29, 2021	19.68	20.02	19.63	19.85
4230	NASDAQ	ARCC	Wed, Jul 28, 2021	20.16	20.46	20.13	20.38
4229	NASDAQ	ARCC	Tue, Jul 27, 2021	20.00	20.14	19.91	20.12
4228	NASDAQ	ARCC	Mon, Jul 26, 2021	19.99	20.07	19.89	20.03
4227	NASDAQ	ARCC	Fri, Jul 23, 2021	20.06	20.08	19.91	19.95
4226	NASDAQ	ARCC	Thu, Jul 22, 2021	20.00	20.06	19.88	19.90
4225	NASDAQ	ARCC	Wed, Jul 21, 2021	19.94	20.10	19.94	20.04
4224	NASDAQ	ARCC	Tue, Jul 20, 2021	19.70	19.99	19.66	19.91
4223	NASDAQ	ARCC	Mon, Jul 19, 2021	19.70	19.74	19.44	19.66
4222	NASDAQ	ARCC	Fri, Jul 16, 2021	20.03	20.09	19.92	19.94
4221	NASDAQ	ARCC	Thu, Jul 15, 2021	19.88	20.12	19.85	19.97
4220	NASDAQ	ARCC	Wed, Jul 14, 2021	20.00	20.07	19.89	19.95
4219	NASDAQ	ARCC	Tue, Jul 13, 2021	20.08	20.08	19.89	19.98
4218	NASDAQ	ARCC	Mon, Jul 12, 2021	19.94	20.10	19.90	20.08
4217	NASDAQ	ARCC	Fri, Jul 9, 2021	19.90	20.02	19.86	20.01
4216	NASDAQ	ARCC	Thu, Jul 8, 2021	19.70	19.88	19.55	19.80
4215	NASDAQ	ARCC	Wed, Jul 7, 2021	19.98	20.00	19.82	19.93
4214	NASDAQ	ARCC	Tue, Jul 6, 2021	19.93	20.03	19.83	20.00
4213	NASDAQ	ARCC	Fri, Jul 2, 2021	19.67	19.94	19.61	19.93
4212	NASDAQ	ARCC	Thu, Jul 1, 2021	19.66	19.82	19.57	19.67
4211	NASDAQ	ARCC	Wed, Jun 30, 2021	19.50	19.63	19.48	19.59
4210	NASDAQ	ARCC	Tue, Jun 29, 2021	19.65	19.76	19.51	19.59
4209	NASDAQ	ARCC	Mon, Jun 28, 2021	19.64	19.67	19.43	19.66
4208	NASDAQ	ARCC	Fri, Jun 25, 2021	19.42	19.66	19.38	19.55
4207	NASDAQ	ARCC	Thu, Jun 24, 2021	19.38	19.42	19.30	19.42
4206	NASDAQ	ARCC	Wed, Jun 23, 2021	19.27	19.35	19.22	19.29
4205	NASDAQ	ARCC	Tue, Jun 22, 2021	19.27	19.33	19.15	19.30
4204	NASDAQ	ARCC	Mon, Jun 21, 2021	19.14	19.32	19.05	19.28
4203	NASDAQ	ARCC	Fri, Jun 18, 2021	19.24	19.33	18.91	19.00
4202	NASDAQ	ARCC	Thu, Jun 17, 2021	19.64	19.72	19.25	19.34
4201	NASDAQ	ARCC	Wed, Jun 16, 2021	19.44	19.69	19.42	19.67
4200	NASDAQ	ARCC	Tue, Jun 15, 2021	19.72	19.73	19.35	19.38
4199	NASDAQ	ARCC	Mon, Jun 14, 2021	19.78	19.82	19.48	19.73
4198	NASDAQ	ARCC	Fri, Jun 11, 2021	19.88	19.96	19.75	19.96
4197	NASDAQ	ARCC	Thu, Jun 10, 2021	20.07	20.10	19.70	19.73
4196	NASDAQ	ARCC	Wed, Jun 9, 2021	19.85	20.00	19.79	19.97
4195	NASDAQ	ARCC	Tue, Jun 8, 2021	19.91	19.93	19.70	19.89
4194	NASDAQ	ARCC	Mon, Jun 7, 2021	19.85	19.93	19.77	19.86
4193	NASDAQ	ARCC	Fri, Jun 4, 2021	19.79	19.80	19.68	19.72
4192	NASDAQ	ARCC	Thu, Jun 3, 2021	19.75	19.88	19.66	19.78
4191	NASDAQ	ARCC	Wed, Jun 2, 2021	19.64	19.74	19.54	19.71
4190	NASDAQ	ARCC	Tue, Jun 1, 2021	19.65	19.66	19.48	19.57
4189	NASDAQ	ARCC	Fri, May 28, 2021	19.58	19.60	19.41	19.47
4188	NASDAQ	ARCC	Thu, May 27, 2021	19.45	19.51	19.38	19.48
4187	NASDAQ	ARCC	Wed, May 26, 2021	19.17	19.44	19.16	19.41
4186	NASDAQ	ARCC	Tue, May 25, 2021	19.45	19.45	19.06	19.08
4185	NASDAQ	ARCC	Mon, May 24, 2021	19.31	19.36	19.17	19.35
4184	NASDAQ	ARCC	Fri, May 21, 2021	19.25	19.29	19.12	19.24
4183	NASDAQ	ARCC	Thu, May 20, 2021	19.08	19.28	19.05	19.21
4182	NASDAQ	ARCC	Wed, May 19, 2021	18.95	19.12	18.80	19.12
4181	NASDAQ	ARCC	Tue, May 18, 2021	19.10	19.18	19.01	19.07
4180	NASDAQ	ARCC	Mon, May 17, 2021	19.09	19.10	18.78	19.04
4179	NASDAQ	ARCC	Fri, May 14, 2021	18.88	19.03	18.79	18.91
4178	NASDAQ	ARCC	Thu, May 13, 2021	18.30	18.86	18.26	18.76
4177	NASDAQ	ARCC	Wed, May 12, 2021	18.94	18.97	18.23	18.29
4176	NASDAQ	ARCC	Tue, May 11, 2021	19.08	19.15	18.78	18.94
4175	NASDAQ	ARCC	Mon, May 10, 2021	19.29	19.38	19.14	19.15
4174	NASDAQ	ARCC	Fri, May 7, 2021	19.15	19.24	19.06	19.24
4173	NASDAQ	ARCC	Thu, May 6, 2021	19.15	19.15	18.91	19.06
4172	NASDAQ	ARCC	Wed, May 5, 2021	19.07	19.15	18.94	19.09
4171	NASDAQ	ARCC	Tue, May 4, 2021	19.20	19.21	18.92	19.00
4170	NASDAQ	ARCC	Mon, May 3, 2021	19.45	19.48	19.11	19.12
4169	NASDAQ	ARCC	Fri, Apr 30, 2021	19.65	19.65	19.23	19.25
4168	NASDAQ	ARCC	Thu, Apr 29, 2021	19.62	19.73	19.48	19.61
4167	NASDAQ	ARCC	Wed, Apr 28, 2021	19.49	19.66	19.36	19.37
4166	NASDAQ	ARCC	Tue, Apr 27, 2021	19.49	19.66	19.46	19.60
4165	NASDAQ	ARCC	Mon, Apr 26, 2021	19.62	19.65	19.45	19.49
4164	NASDAQ	ARCC	Fri, Apr 23, 2021	19.54	19.60	19.47	19.56
4163	NASDAQ	ARCC	Thu, Apr 22, 2021	19.61	19.67	19.51	19.52
4162	NASDAQ	ARCC	Wed, Apr 21, 2021	19.46	19.69	19.38	19.67
4161	NASDAQ	ARCC	Tue, Apr 20, 2021	19.57	19.64	19.34	19.45
4160	NASDAQ	ARCC	Mon, Apr 19, 2021	19.68	19.76	19.53	19.57
4159	NASDAQ	ARCC	Fri, Apr 16, 2021	19.50	19.63	19.46	19.62
4158	NASDAQ	ARCC	Thu, Apr 15, 2021	19.29	19.49	19.25	19.49
4157	NASDAQ	ARCC	Wed, Apr 14, 2021	19.20	19.34	19.20	19.29
4156	NASDAQ	ARCC	Tue, Apr 13, 2021	19.18	19.27	19.12	19.27
4155	NASDAQ	ARCC	Mon, Apr 12, 2021	19.40	19.41	19.30	19.35
4154	NASDAQ	ARCC	Fri, Apr 9, 2021	19.36	19.40	19.20	19.35
4153	NASDAQ	ARCC	Thu, Apr 8, 2021	19.22	19.32	19.18	19.29
4152	NASDAQ	ARCC	Wed, Apr 7, 2021	19.18	19.27	19.08	19.20
4151	NASDAQ	ARCC	Tue, Apr 6, 2021	19.05	19.14	19.00	19.09
4150	NASDAQ	ARCC	Mon, Apr 5, 2021	18.95	19.13	18.95	19.00
4149	NASDAQ	ARCC	Thu, Apr 1, 2021	18.73	19.06	18.65	18.93
4148	NASDAQ	ARCC	Wed, Mar 31, 2021	19.00	19.00	18.70	18.71
4147	NASDAQ	ARCC	Tue, Mar 30, 2021	18.76	18.91	18.73	18.85
4146	NASDAQ	ARCC	Mon, Mar 29, 2021	18.60	18.75	18.54	18.74
4145	NASDAQ	ARCC	Fri, Mar 26, 2021	18.50	18.69	18.40	18.68
4144	NASDAQ	ARCC	Thu, Mar 25, 2021	18.15	18.49	18.05	18.47
4143	NASDAQ	ARCC	Wed, Mar 24, 2021	18.21	18.42	18.12	18.15
4142	NASDAQ	ARCC	Tue, Mar 23, 2021	18.27	18.31	18.06	18.13
4141	NASDAQ	ARCC	Mon, Mar 22, 2021	18.30	18.35	18.16	18.29
4140	NASDAQ	ARCC	Fri, Mar 19, 2021	18.09	18.44	18.05	18.26
4139	NASDAQ	ARCC	Thu, Mar 18, 2021	18.67	18.67	18.07	18.10
4138	NASDAQ	ARCC	Wed, Mar 17, 2021	18.69	18.71	18.53	18.69
4137	NASDAQ	ARCC	Tue, Mar 16, 2021	18.90	18.93	18.61	18.69
4136	NASDAQ	ARCC	Mon, Mar 15, 2021	18.92	18.95	18.59	18.88
4135	NASDAQ	ARCC	Fri, Mar 12, 2021	18.76	18.83	18.54	18.57
4134	NASDAQ	ARCC	Thu, Mar 11, 2021	19.07	19.26	18.97	19.23
4133	NASDAQ	ARCC	Wed, Mar 10, 2021	19.03	19.15	18.93	19.08
4132	NASDAQ	ARCC	Tue, Mar 9, 2021	19.19	19.22	18.84	18.86
4131	NASDAQ	ARCC	Mon, Mar 8, 2021	18.86	19.10	18.77	18.96
4130	NASDAQ	ARCC	Fri, Mar 5, 2021	18.59	18.79	18.29	18.74
4129	NASDAQ	ARCC	Thu, Mar 4, 2021	18.85	18.92	18.27	18.52
4128	NASDAQ	ARCC	Wed, Mar 3, 2021	18.74	18.90	18.60	18.76
4127	NASDAQ	ARCC	Tue, Mar 2, 2021	18.50	18.83	18.47	18.70
4126	NASDAQ	ARCC	Mon, Mar 1, 2021	18.60	18.81	18.40	18.42
4125	NASDAQ	ARCC	Fri, Feb 26, 2021	18.25	18.41	18.15	18.33
4124	NASDAQ	ARCC	Thu, Feb 25, 2021	18.34	18.62	18.12	18.19
4123	NASDAQ	ARCC	Wed, Feb 24, 2021	18.06	18.35	17.95	18.32
4122	NASDAQ	ARCC	Tue, Feb 23, 2021	18.14	18.14	17.80	17.96
4121	NASDAQ	ARCC	Mon, Feb 22, 2021	17.95	18.16	17.90	17.97
4120	NASDAQ	ARCC	Fri, Feb 19, 2021	18.05	18.09	17.89	17.95
4119	NASDAQ	ARCC	Thu, Feb 18, 2021	18.06	18.13	17.96	18.04
4118	NASDAQ	ARCC	Wed, Feb 17, 2021	17.92	18.11	17.83	18.09
4117	NASDAQ	ARCC	Tue, Feb 16, 2021	18.00	18.01	17.82	17.92
4116	NASDAQ	ARCC	Fri, Feb 12, 2021	17.87	17.99	17.74	17.94
4115	NASDAQ	ARCC	Thu, Feb 11, 2021	17.89	17.99	17.71	17.80
4114	NASDAQ	ARCC	Wed, Feb 10, 2021	18.25	18.80	18.22	18.50
4113	NASDAQ	ARCC	Tue, Feb 9, 2021	18.10	18.19	17.96	18.02
4112	NASDAQ	ARCC	Mon, Feb 8, 2021	18.19	18.21	18.03	18.17
4111	NASDAQ	ARCC	Fri, Feb 5, 2021	17.90	18.21	17.88	18.09
4110	NASDAQ	ARCC	Thu, Feb 4, 2021	17.85	18.00	17.77	17.83
4109	NASDAQ	ARCC	Wed, Feb 3, 2021	17.71	17.82	17.69	17.77
4108	NASDAQ	ARCC	Tue, Feb 2, 2021	17.70	17.85	17.56	17.71
4107	NASDAQ	ARCC	Mon, Feb 1, 2021	17.32	17.50	17.21	17.50
4106	NASDAQ	ARCC	Fri, Jan 29, 2021	17.40	17.56	17.15	17.30
4105	NASDAQ	ARCC	Thu, Jan 28, 2021	17.35	17.53	17.35	17.49
4104	NASDAQ	ARCC	Wed, Jan 27, 2021	17.39	17.59	17.38	17.47
4103	NASDAQ	ARCC	Tue, Jan 26, 2021	17.55	17.62	17.36	17.60
4102	NASDAQ	ARCC	Mon, Jan 25, 2021	17.49	17.59	17.35	17.38
4101	NASDAQ	ARCC	Fri, Jan 22, 2021	17.55	17.55	17.33	17.50
4100	NASDAQ	ARCC	Thu, Jan 21, 2021	17.56	17.61	17.47	17.60
4099	NASDAQ	ARCC	Wed, Jan 20, 2021	17.40	17.51	17.31	17.49
4098	NASDAQ	ARCC	Tue, Jan 19, 2021	17.25	17.42	17.09	17.30
4097	NASDAQ	ARCC	Fri, Jan 15, 2021	17.06	17.27	17.01	17.20
4096	NASDAQ	ARCC	Thu, Jan 14, 2021	17.05	17.15	16.86	17.07
4095	NASDAQ	ARCC	Wed, Jan 13, 2021	16.94	17.04	16.75	16.94
4094	NASDAQ	ARCC	Tue, Jan 12, 2021	17.05	17.15	16.86	16.93
4093	NASDAQ	ARCC	Mon, Jan 11, 2021	16.94	17.12	16.86	16.95
4092	NASDAQ	ARCC	Fri, Jan 8, 2021	17.16	17.16	16.89	17.00
4091	NASDAQ	ARCC	Thu, Jan 7, 2021	16.93	17.17	16.87	16.95
4090	NASDAQ	ARCC	Wed, Jan 6, 2021	16.73	16.96	16.71	16.79
4089	NASDAQ	ARCC	Tue, Jan 5, 2021	16.49	16.76	16.48	16.63
4088	NASDAQ	ARCC	Mon, Jan 4, 2021	16.94	16.94	16.41	16.51
4087	NASDAQ	ARCC	Thu, Dec 31, 2020	16.70	17.02	16.58	16.89
4086	NASDAQ	ARCC	Wed, Dec 30, 2020	16.80	16.95	16.61	16.65
4085	NASDAQ	ARCC	Tue, Dec 29, 2020	16.50	16.68	16.38	16.66
4084	NASDAQ	ARCC	Mon, Dec 28, 2020	16.48	16.66	16.43	16.43
4083	NASDAQ	ARCC	Thu, Dec 24, 2020	16.50	16.50	16.29	16.37
4082	NASDAQ	ARCC	Wed, Dec 23, 2020	16.32	16.50	16.27	16.40
4081	NASDAQ	ARCC	Tue, Dec 22, 2020	16.50	16.52	16.21	16.31
4080	NASDAQ	ARCC	Mon, Dec 21, 2020	16.45	16.65	16.39	16.47
4079	NASDAQ	ARCC	Fri, Dec 18, 2020	16.61	16.65	16.38	16.57
4078	NASDAQ	ARCC	Thu, Dec 17, 2020	16.52	16.69	16.51	16.61
4077	NASDAQ	ARCC	Wed, Dec 16, 2020	16.53	16.64	16.46	16.60
4076	NASDAQ	ARCC	Tue, Dec 15, 2020	16.52	16.54	16.28	16.49
4075	NASDAQ	ARCC	Mon, Dec 14, 2020	16.73	16.80	16.17	16.32
4074	NASDAQ	ARCC	Fri, Dec 11, 2020	16.76	17.01	16.73	16.98
4073	NASDAQ	ARCC	Thu, Dec 10, 2020	16.96	16.97	16.65	16.86
4072	NASDAQ	ARCC	Wed, Dec 9, 2020	17.36	17.36	17.01	17.21
4071	NASDAQ	ARCC	Tue, Dec 8, 2020	17.16	17.31	17.14	17.24
4070	NASDAQ	ARCC	Mon, Dec 7, 2020	17.29	17.34	17.04	17.26
4069	NASDAQ	ARCC	Fri, Dec 4, 2020	17.41	17.49	17.25	17.28
4068	NASDAQ	ARCC	Thu, Dec 3, 2020	17.00	17.34	16.92	17.28
4067	NASDAQ	ARCC	Wed, Dec 2, 2020	16.74	16.99	16.73	16.96
4066	NASDAQ	ARCC	Tue, Dec 1, 2020	16.71	16.91	16.48	16.81
4065	NASDAQ	ARCC	Mon, Nov 30, 2020	16.80	16.87	16.47	16.48
4064	NASDAQ	ARCC	Fri, Nov 27, 2020	16.80	16.94	16.77	16.83
4063	NASDAQ	ARCC	Wed, Nov 25, 2020	16.87	16.90	16.73	16.80
4062	NASDAQ	ARCC	Tue, Nov 24, 2020	16.75	17.00	16.72	16.86
4061	NASDAQ	ARCC	Mon, Nov 23, 2020	16.31	16.58	16.20	16.52
4060	NASDAQ	ARCC	Fri, Nov 20, 2020	16.26	16.26	16.10	16.16
4059	NASDAQ	ARCC	Thu, Nov 19, 2020	16.25	16.39	16.05	16.24
4058	NASDAQ	ARCC	Wed, Nov 18, 2020	16.20	16.49	16.18	16.18
4057	NASDAQ	ARCC	Tue, Nov 17, 2020	15.92	16.25	15.91	16.14
4056	NASDAQ	ARCC	Mon, Nov 16, 2020	15.85	16.09	15.80	16.00
4055	NASDAQ	ARCC	Fri, Nov 13, 2020	15.43	15.64	15.40	15.57
4054	NASDAQ	ARCC	Thu, Nov 12, 2020	15.35	15.48	15.21	15.33
4053	NASDAQ	ARCC	Wed, Nov 11, 2020	15.67	15.75	15.36	15.43
4052	NASDAQ	ARCC	Tue, Nov 10, 2020	15.29	15.68	15.20	15.61
4051	NASDAQ	ARCC	Mon, Nov 9, 2020	15.04	15.39	14.90	15.15
4050	NASDAQ	ARCC	Fri, Nov 6, 2020	14.63	14.71	14.59	14.65
4049	NASDAQ	ARCC	Thu, Nov 5, 2020	14.48	14.69	14.48	14.65
4048	NASDAQ	ARCC	Wed, Nov 4, 2020	14.25	14.55	14.13	14.41
4047	NASDAQ	ARCC	Tue, Nov 3, 2020	14.38	14.40	14.24	14.30
4046	NASDAQ	ARCC	Mon, Nov 2, 2020	14.08	14.35	13.99	14.25
4045	NASDAQ	ARCC	Fri, Oct 30, 2020	13.81	13.91	13.54	13.83
4044	NASDAQ	ARCC	Thu, Oct 29, 2020	13.91	13.99	13.70	13.92
4043	NASDAQ	ARCC	Wed, Oct 28, 2020	14.06	14.10	13.65	13.90
4042	NASDAQ	ARCC	Tue, Oct 27, 2020	14.19	14.42	14.13	14.22
4041	NASDAQ	ARCC	Mon, Oct 26, 2020	14.03	14.03	13.80	14.01
4040	NASDAQ	ARCC	Fri, Oct 23, 2020	13.96	14.06	13.83	14.04
4039	NASDAQ	ARCC	Thu, Oct 22, 2020	13.88	13.93	13.68	13.88
4038	NASDAQ	ARCC	Wed, Oct 21, 2020	13.81	13.99	13.81	13.86
4037	NASDAQ	ARCC	Tue, Oct 20, 2020	13.90	13.97	13.82	13.89
4036	NASDAQ	ARCC	Mon, Oct 19, 2020	14.00	14.04	13.80	13.82
4035	NASDAQ	ARCC	Fri, Oct 16, 2020	14.17	14.17	13.96	14.01
4034	NASDAQ	ARCC	Thu, Oct 15, 2020	13.95	14.14	13.95	14.12
4033	NASDAQ	ARCC	Wed, Oct 14, 2020	14.07	14.20	14.00	14.03
4032	NASDAQ	ARCC	Tue, Oct 13, 2020	14.20	14.21	14.08	14.09
4031	NASDAQ	ARCC	Mon, Oct 12, 2020	14.38	14.48	14.12	14.16
4030	NASDAQ	ARCC	Fri, Oct 9, 2020	14.50	14.60	14.32	14.36
4029	NASDAQ	ARCC	Thu, Oct 8, 2020	14.22	14.42	14.22	14.38
4028	NASDAQ	ARCC	Wed, Oct 7, 2020	14.19	14.29	14.10	14.18
4027	NASDAQ	ARCC	Tue, Oct 6, 2020	14.38	14.39	14.08	14.13
4026	NASDAQ	ARCC	Mon, Oct 5, 2020	14.41	14.49	14.25	14.28
4025	NASDAQ	ARCC	Fri, Oct 2, 2020	14.05	14.41	14.00	14.34
4024	NASDAQ	ARCC	Thu, Oct 1, 2020	13.96	14.37	13.96	14.36
4023	NASDAQ	ARCC	Wed, Sep 30, 2020	14.22	14.22	13.92	13.95
4022	NASDAQ	ARCC	Tue, Sep 29, 2020	14.11	14.17	13.77	13.94
4021	NASDAQ	ARCC	Mon, Sep 28, 2020	13.82	14.20	13.76	14.11
4020	NASDAQ	ARCC	Fri, Sep 25, 2020	13.30	13.71	13.26	13.70
4019	NASDAQ	ARCC	Thu, Sep 24, 2020	13.38	13.48	13.15	13.27
4018	NASDAQ	ARCC	Wed, Sep 23, 2020	13.77	13.84	13.40	13.41
4017	NASDAQ	ARCC	Tue, Sep 22, 2020	13.72	13.85	13.65	13.77
4016	NASDAQ	ARCC	Mon, Sep 21, 2020	13.72	13.74	13.56	13.70
4015	NASDAQ	ARCC	Fri, Sep 18, 2020	13.93	13.96	13.80	13.81
4014	NASDAQ	ARCC	Thu, Sep 17, 2020	13.96	14.00	13.89	13.92
4013	NASDAQ	ARCC	Wed, Sep 16, 2020	14.09	14.11	13.96	13.98
4012	NASDAQ	ARCC	Tue, Sep 15, 2020	14.26	14.29	14.03	14.05
4011	NASDAQ	ARCC	Mon, Sep 14, 2020	14.25	14.33	14.09	14.25
4010	NASDAQ	ARCC	Fri, Sep 11, 2020	14.37	14.61	14.36	14.57
4009	NASDAQ	ARCC	Thu, Sep 10, 2020	14.13	14.37	14.12	14.26
4008	NASDAQ	ARCC	Wed, Sep 9, 2020	14.35	14.35	14.03	14.05
4007	NASDAQ	ARCC	Tue, Sep 8, 2020	14.08	14.24	13.91	14.17
4006	NASDAQ	ARCC	Fri, Sep 4, 2020	14.43	14.49	13.82	14.09
4005	NASDAQ	ARCC	Thu, Sep 3, 2020	14.63	14.73	14.20	14.23
4004	NASDAQ	ARCC	Wed, Sep 2, 2020	14.60	14.67	14.38	14.60
4003	NASDAQ	ARCC	Tue, Sep 1, 2020	14.62	14.69	14.50	14.60
4002	NASDAQ	ARCC	Mon, Aug 31, 2020	14.77	14.83	14.57	14.71
4001	NASDAQ	ARCC	Fri, Aug 28, 2020	14.57	14.85	14.57	14.79
4000	NASDAQ	ARCC	Thu, Aug 27, 2020	14.25	14.52	14.25	14.48
3999	NASDAQ	ARCC	Wed, Aug 26, 2020	14.52	14.54	14.26	14.28
3998	NASDAQ	ARCC	Tue, Aug 25, 2020	14.72	14.75	14.33	14.52
3997	NASDAQ	ARCC	Mon, Aug 24, 2020	14.36	14.69	14.34	14.65
3996	NASDAQ	ARCC	Fri, Aug 21, 2020	14.28	14.31	14.16	14.24
3995	NASDAQ	ARCC	Thu, Aug 20, 2020	14.14	14.41	14.08	14.28
3994	NASDAQ	ARCC	Wed, Aug 19, 2020	14.23	14.25	14.06	14.15
3993	NASDAQ	ARCC	Tue, Aug 18, 2020	14.38	14.44	14.19	14.25
3992	NASDAQ	ARCC	Mon, Aug 17, 2020	14.61	14.61	14.20	14.35
3991	NASDAQ	ARCC	Fri, Aug 14, 2020	14.65	14.73	14.48	14.57
3990	NASDAQ	ARCC	Thu, Aug 13, 2020	14.99	15.08	14.75	14.80
3989	NASDAQ	ARCC	Wed, Aug 12, 2020	15.07	15.11	14.83	15.00
3988	NASDAQ	ARCC	Tue, Aug 11, 2020	15.13	15.16	14.87	14.91
3987	NASDAQ	ARCC	Mon, Aug 10, 2020	14.93	15.18	14.86	15.02
3986	NASDAQ	ARCC	Fri, Aug 7, 2020	14.55	14.94	14.50	14.87
3985	NASDAQ	ARCC	Thu, Aug 6, 2020	14.73	14.82	14.53	14.56
3984	NASDAQ	ARCC	Wed, Aug 5, 2020	14.71	14.84	14.61	14.78
3983	NASDAQ	ARCC	Tue, Aug 4, 2020	14.43	14.78	14.33	14.55
3982	NASDAQ	ARCC	Mon, Aug 3, 2020	14.13	14.57	14.08	14.43
3981	NASDAQ	ARCC	Fri, Jul 31, 2020	13.95	14.12	13.85	14.10
3980	NASDAQ	ARCC	Thu, Jul 30, 2020	13.76	13.94	13.69	13.91
3979	NASDAQ	ARCC	Wed, Jul 29, 2020	13.65	13.91	13.59	13.91
3978	NASDAQ	ARCC	Tue, Jul 28, 2020	13.65	13.77	13.50	13.70
3977	NASDAQ	ARCC	Mon, Jul 27, 2020	13.81	13.85	13.59	13.66
3976	NASDAQ	ARCC	Fri, Jul 24, 2020	14.06	14.14	13.76	13.77
3975	NASDAQ	ARCC	Thu, Jul 23, 2020	14.09	14.31	13.92	14.06
3974	NASDAQ	ARCC	Wed, Jul 22, 2020	13.85	14.22	13.85	14.10
3973	NASDAQ	ARCC	Tue, Jul 21, 2020	14.10	14.14	13.75	13.89
3972	NASDAQ	ARCC	Mon, Jul 20, 2020	14.10	14.15	13.89	13.99
3971	NASDAQ	ARCC	Fri, Jul 17, 2020	14.20	14.31	13.98	14.16
3970	NASDAQ	ARCC	Thu, Jul 16, 2020	14.30	14.30	14.13	14.22
3969	NASDAQ	ARCC	Wed, Jul 15, 2020	14.35	14.48	14.24	14.41
3968	NASDAQ	ARCC	Tue, Jul 14, 2020	14.05	14.21	13.95	14.17
3967	NASDAQ	ARCC	Mon, Jul 13, 2020	14.12	14.37	13.98	14.06
3966	NASDAQ	ARCC	Fri, Jul 10, 2020	13.77	14.10	13.71	14.03
3965	NASDAQ	ARCC	Thu, Jul 9, 2020	14.25	14.38	13.65	13.80
3964	NASDAQ	ARCC	Wed, Jul 8, 2020	13.97	14.34	13.93	14.31
3963	NASDAQ	ARCC	Tue, Jul 7, 2020	14.32	14.36	13.92	13.97
3962	NASDAQ	ARCC	Mon, Jul 6, 2020	14.70	14.79	14.29	14.43
3961	NASDAQ	ARCC	Thu, Jul 2, 2020	14.95	15.07	14.46	14.48
3960	NASDAQ	ARCC	Wed, Jul 1, 2020	14.39	14.77	14.39	14.66
3959	NASDAQ	ARCC	Tue, Jun 30, 2020	14.45	14.63	14.25	14.45
3958	NASDAQ	ARCC	Mon, Jun 29, 2020	14.00	14.21	13.73	14.19
3957	NASDAQ	ARCC	Fri, Jun 26, 2020	14.29	14.42	13.92	13.95
3956	NASDAQ	ARCC	Thu, Jun 25, 2020	14.14	14.34	13.96	14.27
3955	NASDAQ	ARCC	Wed, Jun 24, 2020	14.56	14.60	13.94	14.28
3954	NASDAQ	ARCC	Tue, Jun 23, 2020	14.80	14.86	14.62	14.65
3953	NASDAQ	ARCC	Mon, Jun 22, 2020	14.78	14.82	14.47	14.68
3952	NASDAQ	ARCC	Fri, Jun 19, 2020	15.24	15.24	14.81	14.85
3951	NASDAQ	ARCC	Thu, Jun 18, 2020	14.80	15.08	14.67	15.01
3950	NASDAQ	ARCC	Wed, Jun 17, 2020	15.11	15.29	14.91	14.94
3949	NASDAQ	ARCC	Tue, Jun 16, 2020	15.60	15.60	14.93	15.09
3948	NASDAQ	ARCC	Mon, Jun 15, 2020	14.20	15.20	13.99	15.07
3947	NASDAQ	ARCC	Fri, Jun 12, 2020	14.85	15.22	14.38	14.79
3946	NASDAQ	ARCC	Thu, Jun 11, 2020	14.96	15.14	14.56	14.70
3945	NASDAQ	ARCC	Wed, Jun 10, 2020	16.01	16.07	15.23	15.61
3944	NASDAQ	ARCC	Tue, Jun 9, 2020	15.91	15.94	15.56	15.90
3943	NASDAQ	ARCC	Mon, Jun 8, 2020	15.73	16.29	15.72	16.20
3942	NASDAQ	ARCC	Fri, Jun 5, 2020	16.10	16.28	15.46	15.49
3941	NASDAQ	ARCC	Thu, Jun 4, 2020	15.60	15.75	15.30	15.63
3940	NASDAQ	ARCC	Wed, Jun 3, 2020	15.69	15.80	15.51	15.58
3939	NASDAQ	ARCC	Tue, Jun 2, 2020	15.32	15.50	15.10	15.44
3938	NASDAQ	ARCC	Mon, Jun 1, 2020	14.81	15.33	14.80	15.17
3937	NASDAQ	ARCC	Fri, May 29, 2020	14.85	15.07	14.65	14.75
3936	NASDAQ	ARCC	Thu, May 28, 2020	15.55	15.69	14.93	15.08
3935	NASDAQ	ARCC	Wed, May 27, 2020	15.74	15.82	15.03	15.47
3934	NASDAQ	ARCC	Tue, May 26, 2020	15.16	15.59	15.10	15.34
3933	NASDAQ	ARCC	Fri, May 22, 2020	14.49	14.79	14.40	14.72
3932	NASDAQ	ARCC	Thu, May 21, 2020	14.31	14.50	14.24	14.40
3931	NASDAQ	ARCC	Wed, May 20, 2020	14.24	14.44	14.08	14.31
3930	NASDAQ	ARCC	Tue, May 19, 2020	13.81	14.14	13.67	13.90
3929	NASDAQ	ARCC	Mon, May 18, 2020	13.81	13.99	13.59	13.76
3928	NASDAQ	ARCC	Fri, May 15, 2020	13.04	13.53	12.89	13.38
3927	NASDAQ	ARCC	Thu, May 14, 2020	12.63	13.24	12.18	13.10
3926	NASDAQ	ARCC	Wed, May 13, 2020	13.48	13.58	12.56	12.89
3925	NASDAQ	ARCC	Tue, May 12, 2020	13.90	14.03	13.56	13.58
3924	NASDAQ	ARCC	Mon, May 11, 2020	13.40	13.85	13.28	13.81
3923	NASDAQ	ARCC	Fri, May 8, 2020	13.43	13.67	13.28	13.57
3922	NASDAQ	ARCC	Thu, May 7, 2020	13.45	13.66	13.20	13.24
3921	NASDAQ	ARCC	Wed, May 6, 2020	12.78	13.40	12.68	13.20
3920	NASDAQ	ARCC	Tue, May 5, 2020	13.18	13.60	12.62	12.70
3919	NASDAQ	ARCC	Mon, May 4, 2020	12.07	12.43	11.93	12.41
3918	NASDAQ	ARCC	Fri, May 1, 2020	12.54	12.55	12.17	12.39
3917	NASDAQ	ARCC	Thu, Apr 30, 2020	12.81	13.05	12.54	12.84
3916	NASDAQ	ARCC	Wed, Apr 29, 2020	12.70	13.09	12.68	13.01
3915	NASDAQ	ARCC	Tue, Apr 28, 2020	12.79	12.99	12.25	12.30
3914	NASDAQ	ARCC	Mon, Apr 27, 2020	11.77	12.50	11.68	12.26
3913	NASDAQ	ARCC	Fri, Apr 24, 2020	11.36	11.74	11.17	11.65
3912	NASDAQ	ARCC	Thu, Apr 23, 2020	11.46	11.46	11.01	11.35
3911	NASDAQ	ARCC	Wed, Apr 22, 2020	11.46	11.54	11.08	11.16
3910	NASDAQ	ARCC	Tue, Apr 21, 2020	11.25	11.65	11.05	11.22
3909	NASDAQ	ARCC	Mon, Apr 20, 2020	11.85	12.20	11.50	11.70
3908	NASDAQ	ARCC	Fri, Apr 17, 2020	12.56	12.70	12.06	12.16
3907	NASDAQ	ARCC	Thu, Apr 16, 2020	12.49	12.49	11.60	11.88
3906	NASDAQ	ARCC	Wed, Apr 15, 2020	12.52	12.75	11.85	12.16
3905	NASDAQ	ARCC	Tue, Apr 14, 2020	13.20	13.64	12.86	13.18
3904	NASDAQ	ARCC	Mon, Apr 13, 2020	13.56	13.58	12.04	12.93
3903	NASDAQ	ARCC	Thu, Apr 9, 2020	12.90	13.59	12.68	13.10
3902	NASDAQ	ARCC	Wed, Apr 8, 2020	11.42	12.14	11.26	11.74
3901	NASDAQ	ARCC	Tue, Apr 7, 2020	10.52	11.33	10.51	11.01
3900	NASDAQ	ARCC	Mon, Apr 6, 2020	9.91	10.46	9.56	9.71
3899	NASDAQ	ARCC	Fri, Apr 3, 2020	9.70	9.73	8.89	9.13
3898	NASDAQ	ARCC	Thu, Apr 2, 2020	10.03	10.11	9.47	9.65
3897	NASDAQ	ARCC	Wed, Apr 1, 2020	10.25	10.73	9.74	9.91
3896	NASDAQ	ARCC	Tue, Mar 31, 2020	10.70	11.44	10.65	10.78
3895	NASDAQ	ARCC	Mon, Mar 30, 2020	10.85	11.00	10.06	10.64
3894	NASDAQ	ARCC	Fri, Mar 27, 2020	11.53	12.38	10.72	11.26
3893	NASDAQ	ARCC	Thu, Mar 26, 2020	11.69	13.36	11.60	11.92
3892	NASDAQ	ARCC	Wed, Mar 25, 2020	10.24	12.57	10.20	11.20
3891	NASDAQ	ARCC	Tue, Mar 24, 2020	10.11	10.24	9.21	9.87
3890	NASDAQ	ARCC	Mon, Mar 23, 2020	10.02	10.16	8.00	8.08
3889	NASDAQ	ARCC	Fri, Mar 20, 2020	11.06	11.75	10.37	10.39
3888	NASDAQ	ARCC	Thu, Mar 19, 2020	8.84	11.64	7.90	10.62
3887	NASDAQ	ARCC	Wed, Mar 18, 2020	11.10	11.15	8.11	8.99
3886	NASDAQ	ARCC	Tue, Mar 17, 2020	12.44	12.64	11.25	11.76
3885	NASDAQ	ARCC	Mon, Mar 16, 2020	12.00	13.59	12.00	12.37
3884	NASDAQ	ARCC	Fri, Mar 13, 2020	14.91	15.32	13.52	14.65
3883	NASDAQ	ARCC	Thu, Mar 12, 2020	14.99	15.12	14.25	14.25
3882	NASDAQ	ARCC	Wed, Mar 11, 2020	16.06	16.20	15.61	15.90
3881	NASDAQ	ARCC	Tue, Mar 10, 2020	16.93	17.04	15.91	16.42
3880	NASDAQ	ARCC	Mon, Mar 9, 2020	16.30	16.80	15.50	16.37
3879	NASDAQ	ARCC	Fri, Mar 6, 2020	17.43	17.48	16.98	17.39
3878	NASDAQ	ARCC	Thu, Mar 5, 2020	17.76	18.02	17.68	17.75
3877	NASDAQ	ARCC	Wed, Mar 4, 2020	18.00	18.13	17.76	18.03
3876	NASDAQ	ARCC	Tue, Mar 3, 2020	17.83	18.14	17.47	17.69
3875	NASDAQ	ARCC	Mon, Mar 2, 2020	17.22	17.79	17.20	17.75
3874	NASDAQ	ARCC	Fri, Feb 28, 2020	17.03	17.77	16.71	17.19
3873	NASDAQ	ARCC	Thu, Feb 27, 2020	17.80	17.91	17.19	17.39
3872	NASDAQ	ARCC	Wed, Feb 26, 2020	17.95	18.23	17.93	17.98
3871	NASDAQ	ARCC	Tue, Feb 25, 2020	18.68	18.75	17.79	17.83
3870	NASDAQ	ARCC	Mon, Feb 24, 2020	18.75	18.75	18.50	18.68
3869	NASDAQ	ARCC	Fri, Feb 21, 2020	19.01	19.07	18.92	19.00
3868	NASDAQ	ARCC	Thu, Feb 20, 2020	18.91	19.04	18.90	19.03
3867	NASDAQ	ARCC	Wed, Feb 19, 2020	19.01	19.04	18.88	18.89
3866	NASDAQ	ARCC	Tue, Feb 18, 2020	19.00	19.06	18.95	19.01
3865	NASDAQ	ARCC	Fri, Feb 14, 2020	19.20	19.23	19.00	19.02
3864	NASDAQ	ARCC	Thu, Feb 13, 2020	19.00	19.19	18.88	19.17
3863	NASDAQ	ARCC	Wed, Feb 12, 2020	19.21	19.33	18.92	18.99
3862	NASDAQ	ARCC	Tue, Feb 11, 2020	19.20	19.32	19.16	19.21
3861	NASDAQ	ARCC	Mon, Feb 10, 2020	19.22	19.23	19.10	19.20
3860	NASDAQ	ARCC	Fri, Feb 7, 2020	19.13	19.24	19.04	19.23
3859	NASDAQ	ARCC	Thu, Feb 6, 2020	19.14	19.18	19.06	19.12
3858	NASDAQ	ARCC	Wed, Feb 5, 2020	19.02	19.07	18.97	19.06
3857	NASDAQ	ARCC	Tue, Feb 4, 2020	18.97	19.00	18.92	18.94
3856	NASDAQ	ARCC	Mon, Feb 3, 2020	18.85	18.98	18.84	18.85
3855	NASDAQ	ARCC	Fri, Jan 31, 2020	19.01	19.04	18.78	18.82
3854	NASDAQ	ARCC	Thu, Jan 30, 2020	18.88	19.03	18.82	19.02
3853	NASDAQ	ARCC	Wed, Jan 29, 2020	18.95	19.01	18.90	18.94
3852	NASDAQ	ARCC	Tue, Jan 28, 2020	18.84	18.99	18.81	18.92
3851	NASDAQ	ARCC	Mon, Jan 27, 2020	18.85	18.91	18.78	18.80
3850	NASDAQ	ARCC	Fri, Jan 24, 2020	19.16	19.17	18.89	18.90
3849	NASDAQ	ARCC	Thu, Jan 23, 2020	19.15	19.20	18.95	19.12
3848	NASDAQ	ARCC	Wed, Jan 22, 2020	19.08	19.20	19.06	19.16
3847	NASDAQ	ARCC	Tue, Jan 21, 2020	18.96	19.15	18.91	19.04
3846	NASDAQ	ARCC	Fri, Jan 17, 2020	19.07	19.14	18.89	18.96
3845	NASDAQ	ARCC	Thu, Jan 16, 2020	18.95	19.05	18.90	19.00
3844	NASDAQ	ARCC	Wed, Jan 15, 2020	18.83	18.94	18.78	18.86
3843	NASDAQ	ARCC	Tue, Jan 14, 2020	18.76	18.88	18.75	18.87
3842	NASDAQ	ARCC	Mon, Jan 13, 2020	18.70	18.78	18.66	18.74
3841	NASDAQ	ARCC	Fri, Jan 10, 2020	18.71	18.76	18.64	18.66
3840	NASDAQ	ARCC	Thu, Jan 9, 2020	18.76	18.78	18.66	18.71
3839	NASDAQ	ARCC	Wed, Jan 8, 2020	18.67	18.78	18.65	18.73
3838	NASDAQ	ARCC	Tue, Jan 7, 2020	18.67	18.74	18.63	18.64
3837	NASDAQ	ARCC	Mon, Jan 6, 2020	18.64	18.74	18.60	18.69
3836	NASDAQ	ARCC	Fri, Jan 3, 2020	18.59	18.67	18.58	18.66
3835	NASDAQ	ARCC	Thu, Jan 2, 2020	18.69	18.73	18.59	18.66
3834	NASDAQ	ARCC	Tue, Dec 31, 2019	18.52	18.68	18.52	18.65
3833	NASDAQ	ARCC	Mon, Dec 30, 2019	18.72	18.73	18.52	18.56
3832	NASDAQ	ARCC	Fri, Dec 27, 2019	18.57	18.66	18.56	18.63
3831	NASDAQ	ARCC	Thu, Dec 26, 2019	18.59	18.65	18.56	18.58
3830	NASDAQ	ARCC	Tue, Dec 24, 2019	18.57	18.60	18.54	18.58
3829	NASDAQ	ARCC	Mon, Dec 23, 2019	18.66	18.69	18.51	18.54
3828	NASDAQ	ARCC	Fri, Dec 20, 2019	18.63	18.67	18.59	18.66
3827	NASDAQ	ARCC	Thu, Dec 19, 2019	18.64	18.66	18.57	18.61
3826	NASDAQ	ARCC	Wed, Dec 18, 2019	18.60	18.65	18.59	18.62
3825	NASDAQ	ARCC	Tue, Dec 17, 2019	18.55	18.63	18.54	18.59
3824	NASDAQ	ARCC	Mon, Dec 16, 2019	18.52	18.62	18.48	18.54
3823	NASDAQ	ARCC	Fri, Dec 13, 2019	18.60	18.69	18.42	18.50
3822	NASDAQ	ARCC	Thu, Dec 12, 2019	18.97	19.04	18.95	19.02
3821	NASDAQ	ARCC	Wed, Dec 11, 2019	18.88	19.00	18.85	18.97
3820	NASDAQ	ARCC	Tue, Dec 10, 2019	18.84	18.90	18.78	18.85
3819	NASDAQ	ARCC	Mon, Dec 9, 2019	18.80	18.90	18.75	18.83
3818	NASDAQ	ARCC	Fri, Dec 6, 2019	18.81	18.86	18.73	18.74
3817	NASDAQ	ARCC	Thu, Dec 5, 2019	18.73	18.78	18.70	18.73
3816	NASDAQ	ARCC	Wed, Dec 4, 2019	18.71	18.75	18.66	18.67
3815	NASDAQ	ARCC	Tue, Dec 3, 2019	18.63	18.72	18.53	18.71
3814	NASDAQ	ARCC	Mon, Dec 2, 2019	18.79	18.79	18.66	18.69
3813	NASDAQ	ARCC	Fri, Nov 29, 2019	18.85	18.90	18.68	18.73
3812	NASDAQ	ARCC	Wed, Nov 27, 2019	18.75	18.84	18.69	18.84
3811	NASDAQ	ARCC	Tue, Nov 26, 2019	18.79	18.81	18.69	18.73
3810	NASDAQ	ARCC	Mon, Nov 25, 2019	18.63	18.81	18.60	18.73
3809	NASDAQ	ARCC	Fri, Nov 22, 2019	18.62	18.65	18.55	18.56
3808	NASDAQ	ARCC	Thu, Nov 21, 2019	18.74	18.75	18.57	18.60
3807	NASDAQ	ARCC	Wed, Nov 20, 2019	18.70	18.74	18.61	18.71
3806	NASDAQ	ARCC	Tue, Nov 19, 2019	18.72	18.73	18.64	18.71
3805	NASDAQ	ARCC	Mon, Nov 18, 2019	18.70	18.72	18.65	18.71
3804	NASDAQ	ARCC	Fri, Nov 15, 2019	18.68	18.73	18.65	18.66
3803	NASDAQ	ARCC	Thu, Nov 14, 2019	18.66	18.70	18.60	18.65
3802	NASDAQ	ARCC	Wed, Nov 13, 2019	18.56	18.67	18.52	18.66
3801	NASDAQ	ARCC	Tue, Nov 12, 2019	18.61	18.65	18.55	18.61
3800	NASDAQ	ARCC	Mon, Nov 11, 2019	18.50	18.57	18.41	18.55
3799	NASDAQ	ARCC	Fri, Nov 8, 2019	18.57	18.68	18.50	18.53
3798	NASDAQ	ARCC	Thu, Nov 7, 2019	18.68	18.70	18.55	18.58
3797	NASDAQ	ARCC	Wed, Nov 6, 2019	18.64	18.69	18.58	18.66
3796	NASDAQ	ARCC	Tue, Nov 5, 2019	18.60	18.69	18.55	18.58
3795	NASDAQ	ARCC	Mon, Nov 4, 2019	18.60	18.68	18.46	18.54
3794	NASDAQ	ARCC	Fri, Nov 1, 2019	18.37	18.52	18.37	18.50
3793	NASDAQ	ARCC	Thu, Oct 31, 2019	18.51	18.60	18.29	18.30
3792	NASDAQ	ARCC	Wed, Oct 30, 2019	18.63	18.63	18.44	18.53
3791	NASDAQ	ARCC	Tue, Oct 29, 2019	18.44	18.60	18.40	18.53
3790	NASDAQ	ARCC	Mon, Oct 28, 2019	18.45	18.58	18.41	18.47
3789	NASDAQ	ARCC	Fri, Oct 25, 2019	18.45	18.50	18.38	18.38
3788	NASDAQ	ARCC	Thu, Oct 24, 2019	18.53	18.55	18.38	18.43
3787	NASDAQ	ARCC	Wed, Oct 23, 2019	18.64	18.69	18.43	18.46
3786	NASDAQ	ARCC	Tue, Oct 22, 2019	18.62	18.68	18.50	18.61
3785	NASDAQ	ARCC	Mon, Oct 21, 2019	18.57	18.76	18.55	18.69
3784	NASDAQ	ARCC	Fri, Oct 18, 2019	18.50	18.62	18.48	18.56
3783	NASDAQ	ARCC	Thu, Oct 17, 2019	18.44	18.54	18.43	18.52
3782	NASDAQ	ARCC	Wed, Oct 16, 2019	18.40	18.50	18.38	18.38
3781	NASDAQ	ARCC	Tue, Oct 15, 2019	18.28	18.48	18.28	18.40
3780	NASDAQ	ARCC	Mon, Oct 14, 2019	18.33	18.37	18.27	18.27
3779	NASDAQ	ARCC	Fri, Oct 11, 2019	18.41	18.48	18.35	18.37
3778	NASDAQ	ARCC	Thu, Oct 10, 2019	18.40	18.46	18.29	18.33
3777	NASDAQ	ARCC	Wed, Oct 9, 2019	18.28	18.41	18.27	18.35
3776	NASDAQ	ARCC	Tue, Oct 8, 2019	18.32	18.36	18.18	18.19
3775	NASDAQ	ARCC	Mon, Oct 7, 2019	18.27	18.46	18.24	18.35
3774	NASDAQ	ARCC	Fri, Oct 4, 2019	18.15	18.31	18.15	18.28
3773	NASDAQ	ARCC	Thu, Oct 3, 2019	18.11	18.24	17.97	18.10
3772	NASDAQ	ARCC	Wed, Oct 2, 2019	18.47	18.47	17.91	18.13
3771	NASDAQ	ARCC	Tue, Oct 1, 2019	18.64	18.80	18.48	18.49
3770	NASDAQ	ARCC	Mon, Sep 30, 2019	18.77	18.88	18.63	18.64
3769	NASDAQ	ARCC	Fri, Sep 27, 2019	19.01	19.02	18.70	18.76
3768	NASDAQ	ARCC	Thu, Sep 26, 2019	18.86	19.02	18.83	18.96
3767	NASDAQ	ARCC	Wed, Sep 25, 2019	18.68	18.80	18.65	18.77
3766	NASDAQ	ARCC	Tue, Sep 24, 2019	18.90	18.90	18.66	18.68
3765	NASDAQ	ARCC	Mon, Sep 23, 2019	18.83	18.93	18.81	18.85
3764	NASDAQ	ARCC	Fri, Sep 20, 2019	18.87	18.89	18.77	18.85
3763	NASDAQ	ARCC	Thu, Sep 19, 2019	18.98	19.02	18.84	18.87
3762	NASDAQ	ARCC	Wed, Sep 18, 2019	18.95	19.00	18.87	18.97
3761	NASDAQ	ARCC	Tue, Sep 17, 2019	18.91	18.95	18.81	18.93
3760	NASDAQ	ARCC	Mon, Sep 16, 2019	18.91	19.00	18.81	18.89
3759	NASDAQ	ARCC	Fri, Sep 13, 2019	18.87	19.05	18.79	19.02
3758	NASDAQ	ARCC	Thu, Sep 12, 2019	19.15	19.28	19.15	19.19
3757	NASDAQ	ARCC	Wed, Sep 11, 2019	19.09	19.15	19.03	19.15
3756	NASDAQ	ARCC	Tue, Sep 10, 2019	18.97	19.07	18.96	19.07
3755	NASDAQ	ARCC	Mon, Sep 9, 2019	19.00	19.02	18.93	18.96
3754	NASDAQ	ARCC	Fri, Sep 6, 2019	18.91	18.96	18.89	18.92
3753	NASDAQ	ARCC	Thu, Sep 5, 2019	18.89	18.99	18.80	18.91
3752	NASDAQ	ARCC	Wed, Sep 4, 2019	18.71	18.88	18.71	18.82
3751	NASDAQ	ARCC	Tue, Sep 3, 2019	18.85	18.86	18.61	18.67
3750	NASDAQ	ARCC	Fri, Aug 30, 2019	18.86	18.95	18.82	18.86
3749	NASDAQ	ARCC	Thu, Aug 29, 2019	18.76	18.86	18.69	18.82
3748	NASDAQ	ARCC	Wed, Aug 28, 2019	18.63	18.75	18.57	18.69
3747	NASDAQ	ARCC	Tue, Aug 27, 2019	18.82	18.84	18.58	18.60
3746	NASDAQ	ARCC	Mon, Aug 26, 2019	18.60	18.76	18.60	18.73
3745	NASDAQ	ARCC	Fri, Aug 23, 2019	18.79	18.87	18.50	18.57
3744	NASDAQ	ARCC	Thu, Aug 22, 2019	18.97	19.02	18.85	18.89
3743	NASDAQ	ARCC	Wed, Aug 21, 2019	18.91	19.00	18.80	18.91
3742	NASDAQ	ARCC	Tue, Aug 20, 2019	18.99	19.00	18.85	18.88
3741	NASDAQ	ARCC	Mon, Aug 19, 2019	18.88	19.02	18.83	18.95
3740	NASDAQ	ARCC	Fri, Aug 16, 2019	18.48	18.68	18.45	18.64
3739	NASDAQ	ARCC	Thu, Aug 15, 2019	18.37	18.52	18.32	18.34
3738	NASDAQ	ARCC	Wed, Aug 14, 2019	18.45	18.47	18.28	18.33
3737	NASDAQ	ARCC	Tue, Aug 13, 2019	18.30	18.56	18.29	18.54
3736	NASDAQ	ARCC	Mon, Aug 12, 2019	18.51	18.56	18.29	18.34
3735	NASDAQ	ARCC	Fri, Aug 9, 2019	18.55	18.62	18.48	18.59
3734	NASDAQ	ARCC	Thu, Aug 8, 2019	18.40	18.63	18.36	18.62
3733	NASDAQ	ARCC	Wed, Aug 7, 2019	18.26	18.35	18.06	18.31
3732	NASDAQ	ARCC	Tue, Aug 6, 2019	18.18	18.44	18.16	18.38
3731	NASDAQ	ARCC	Mon, Aug 5, 2019	18.41	18.48	17.96	18.06
3730	NASDAQ	ARCC	Fri, Aug 2, 2019	18.38	18.52	18.31	18.44
3729	NASDAQ	ARCC	Thu, Aug 1, 2019	18.57	18.61	18.25	18.32
3728	NASDAQ	ARCC	Wed, Jul 31, 2019	18.74	18.83	18.45	18.57
3727	NASDAQ	ARCC	Tue, Jul 30, 2019	18.28	18.74	18.22	18.70
3726	NASDAQ	ARCC	Mon, Jul 29, 2019	18.24	18.25	18.17	18.22
3725	NASDAQ	ARCC	Fri, Jul 26, 2019	18.15	18.29	18.15	18.21
3724	NASDAQ	ARCC	Thu, Jul 25, 2019	18.18	18.21	18.09	18.14
3723	NASDAQ	ARCC	Wed, Jul 24, 2019	18.17	18.19	18.15	18.18
3722	NASDAQ	ARCC	Tue, Jul 23, 2019	18.09	18.20	18.07	18.17
3721	NASDAQ	ARCC	Mon, Jul 22, 2019	18.20	18.20	18.05	18.06
3720	NASDAQ	ARCC	Fri, Jul 19, 2019	18.17	18.22	18.12	18.16
3719	NASDAQ	ARCC	Thu, Jul 18, 2019	18.15	18.20	18.08	18.18
3718	NASDAQ	ARCC	Wed, Jul 17, 2019	18.25	18.28	18.10	18.15
3717	NASDAQ	ARCC	Tue, Jul 16, 2019	18.24	18.29	18.23	18.25
3716	NASDAQ	ARCC	Mon, Jul 15, 2019	18.24	18.27	18.20	18.24
3715	NASDAQ	ARCC	Fri, Jul 12, 2019	18.18	18.22	18.10	18.22
3714	NASDAQ	ARCC	Thu, Jul 11, 2019	18.23	18.25	18.15	18.15
3713	NASDAQ	ARCC	Wed, Jul 10, 2019	18.13	18.23	18.11	18.20
3712	NASDAQ	ARCC	Tue, Jul 9, 2019	18.02	18.14	18.02	18.13
3711	NASDAQ	ARCC	Mon, Jul 8, 2019	18.07	18.14	18.02	18.06
3710	NASDAQ	ARCC	Fri, Jul 5, 2019	18.09	18.12	18.01	18.12
3709	NASDAQ	ARCC	Wed, Jul 3, 2019	18.09	18.10	18.01	18.08
3708	NASDAQ	ARCC	Tue, Jul 2, 2019	17.99	18.12	17.96	18.07
3707	NASDAQ	ARCC	Mon, Jul 1, 2019	18.03	18.07	17.92	17.99
3706	NASDAQ	ARCC	Fri, Jun 28, 2019	17.85	17.97	17.75	17.94
3705	NASDAQ	ARCC	Thu, Jun 27, 2019	17.68	17.76	17.63	17.73
3704	NASDAQ	ARCC	Wed, Jun 26, 2019	17.77	17.85	17.67	17.68
3703	NASDAQ	ARCC	Tue, Jun 25, 2019	17.91	17.95	17.72	17.80
3702	NASDAQ	ARCC	Mon, Jun 24, 2019	17.97	18.02	17.87	17.91
3701	NASDAQ	ARCC	Fri, Jun 21, 2019	17.96	18.02	17.89	17.94
3700	NASDAQ	ARCC	Thu, Jun 20, 2019	18.15	18.16	17.92	17.98
3699	NASDAQ	ARCC	Wed, Jun 19, 2019	18.04	18.15	18.00	18.11
3698	NASDAQ	ARCC	Tue, Jun 18, 2019	17.98	18.10	17.95	18.02
3697	NASDAQ	ARCC	Mon, Jun 17, 2019	17.87	17.97	17.79	17.96
3696	NASDAQ	ARCC	Fri, Jun 14, 2019	17.75	17.91	17.74	17.86
3695	NASDAQ	ARCC	Thu, Jun 13, 2019	17.75	17.86	17.64	17.68
3694	NASDAQ	ARCC	Wed, Jun 12, 2019	18.00	18.09	17.90	18.03
3693	NASDAQ	ARCC	Tue, Jun 11, 2019	18.15	18.24	17.94	17.99
3692	NASDAQ	ARCC	Mon, Jun 10, 2019	18.04	18.21	17.97	18.12
3691	NASDAQ	ARCC	Fri, Jun 7, 2019	17.93	18.01	17.88	17.96
3690	NASDAQ	ARCC	Thu, Jun 6, 2019	17.89	17.95	17.83	17.89
3689	NASDAQ	ARCC	Wed, Jun 5, 2019	17.88	17.92	17.78	17.86
3688	NASDAQ	ARCC	Tue, Jun 4, 2019	17.80	17.93	17.71	17.88
3687	NASDAQ	ARCC	Mon, Jun 3, 2019	17.54	17.75	17.48	17.68
3686	NASDAQ	ARCC	Fri, May 31, 2019	17.65	17.66	17.51	17.56
3685	NASDAQ	ARCC	Thu, May 30, 2019	17.79	17.86	17.62	17.74
3684	NASDAQ	ARCC	Wed, May 29, 2019	17.85	17.87	17.69	17.72
3683	NASDAQ	ARCC	Tue, May 28, 2019	17.87	17.95	17.82	17.87
3682	NASDAQ	ARCC	Fri, May 24, 2019	17.96	18.02	17.86	17.88
3681	NASDAQ	ARCC	Thu, May 23, 2019	17.77	17.95	17.66	17.93
3680	NASDAQ	ARCC	Wed, May 22, 2019	17.91	17.97	17.80	17.83
3679	NASDAQ	ARCC	Tue, May 21, 2019	17.95	17.99	17.89	17.96
3678	NASDAQ	ARCC	Mon, May 20, 2019	17.77	17.94	17.76	17.93
3677	NASDAQ	ARCC	Fri, May 17, 2019	17.60	17.87	17.56	17.78
3676	NASDAQ	ARCC	Thu, May 16, 2019	17.62	17.67	17.55	17.60
3675	NASDAQ	ARCC	Wed, May 15, 2019	17.63	17.70	17.57	17.58
3674	NASDAQ	ARCC	Tue, May 14, 2019	17.54	17.75	17.54	17.71
3673	NASDAQ	ARCC	Mon, May 13, 2019	17.65	17.70	17.39	17.52
3672	NASDAQ	ARCC	Fri, May 10, 2019	17.71	17.83	17.61	17.77
3671	NASDAQ	ARCC	Thu, May 9, 2019	17.63	17.70	17.55	17.69
3670	NASDAQ	ARCC	Wed, May 8, 2019	17.65	17.75	17.62	17.66
3669	NASDAQ	ARCC	Tue, May 7, 2019	17.76	17.83	17.63	17.71
3668	NASDAQ	ARCC	Mon, May 6, 2019	17.65	17.90	17.58	17.87
3667	NASDAQ	ARCC	Fri, May 3, 2019	17.67	17.89	17.67	17.74
3666	NASDAQ	ARCC	Thu, May 2, 2019	17.65	17.76	17.64	17.66
3665	NASDAQ	ARCC	Wed, May 1, 2019	18.04	18.05	17.68	17.70
3664	NASDAQ	ARCC	Tue, Apr 30, 2019	17.79	18.07	17.55	18.00
3663	NASDAQ	ARCC	Mon, Apr 29, 2019	17.62	17.72	17.60	17.67
3662	NASDAQ	ARCC	Fri, Apr 26, 2019	17.46	17.63	17.44	17.59
3661	NASDAQ	ARCC	Thu, Apr 25, 2019	17.53	17.53	17.39	17.46
3660	NASDAQ	ARCC	Wed, Apr 24, 2019	17.52	17.62	17.49	17.49
3659	NASDAQ	ARCC	Tue, Apr 23, 2019	17.39	17.53	17.38	17.49
3658	NASDAQ	ARCC	Mon, Apr 22, 2019	17.32	17.43	17.32	17.39
3657	NASDAQ	ARCC	Thu, Apr 18, 2019	17.29	17.38	17.25	17.35
3656	NASDAQ	ARCC	Wed, Apr 17, 2019	17.44	17.44	17.32	17.33
3655	NASDAQ	ARCC	Tue, Apr 16, 2019	17.32	17.45	17.32	17.39
3654	NASDAQ	ARCC	Mon, Apr 15, 2019	17.39	17.45	17.28	17.29
3653	NASDAQ	ARCC	Fri, Apr 12, 2019	17.45	17.45	17.30	17.35
3652	NASDAQ	ARCC	Thu, Apr 11, 2019	17.34	17.42	17.31	17.35
3651	NASDAQ	ARCC	Wed, Apr 10, 2019	17.23	17.37	17.23	17.33
3650	NASDAQ	ARCC	Tue, Apr 9, 2019	17.40	17.43	17.19	17.22
3649	NASDAQ	ARCC	Mon, Apr 8, 2019	17.41	17.44	17.38	17.44
3648	NASDAQ	ARCC	Fri, Apr 5, 2019	17.41	17.46	17.40	17.44
3647	NASDAQ	ARCC	Thu, Apr 4, 2019	17.40	17.45	17.36	17.40
3646	NASDAQ	ARCC	Wed, Apr 3, 2019	17.50	17.54	17.34	17.39
3645	NASDAQ	ARCC	Tue, Apr 2, 2019	17.47	17.52	17.40	17.48
3644	NASDAQ	ARCC	Mon, Apr 1, 2019	17.22	17.51	17.19	17.50
3643	NASDAQ	ARCC	Fri, Mar 29, 2019	17.20	17.25	17.13	17.14
3642	NASDAQ	ARCC	Thu, Mar 28, 2019	17.06	17.13	16.99	17.12
3641	NASDAQ	ARCC	Wed, Mar 27, 2019	17.05	17.10	17.00	17.00
3640	NASDAQ	ARCC	Tue, Mar 26, 2019	17.08	17.14	16.94	16.99
3639	NASDAQ	ARCC	Mon, Mar 25, 2019	16.99	17.05	16.84	17.03
3638	NASDAQ	ARCC	Fri, Mar 22, 2019	17.02	17.12	16.94	17.00
3637	NASDAQ	ARCC	Thu, Mar 21, 2019	17.07	17.16	17.05	17.06
3636	NASDAQ	ARCC	Wed, Mar 20, 2019	16.95	17.17	16.95	17.09
3635	NASDAQ	ARCC	Tue, Mar 19, 2019	17.23	17.24	16.99	17.01
3634	NASDAQ	ARCC	Mon, Mar 18, 2019	17.19	17.21	17.09	17.18
3633	NASDAQ	ARCC	Fri, Mar 15, 2019	17.10	17.19	17.04	17.17
3632	NASDAQ	ARCC	Thu, Mar 14, 2019	17.05	17.22	17.01	17.09
3631	NASDAQ	ARCC	Wed, Mar 13, 2019	17.50	17.51	17.37	17.42
3630	NASDAQ	ARCC	Tue, Mar 12, 2019	17.50	17.54	17.40	17.48
3629	NASDAQ	ARCC	Mon, Mar 11, 2019	17.30	17.49	17.28	17.48
3628	NASDAQ	ARCC	Fri, Mar 8, 2019	17.28	17.31	17.09	17.26
3627	NASDAQ	ARCC	Thu, Mar 7, 2019	17.23	17.31	17.08	17.28
3626	NASDAQ	ARCC	Wed, Mar 6, 2019	17.30	17.39	17.23	17.25
3625	NASDAQ	ARCC	Tue, Mar 5, 2019	17.43	17.44	17.27	17.29
3624	NASDAQ	ARCC	Mon, Mar 4, 2019	17.40	17.53	17.37	17.46
3623	NASDAQ	ARCC	Fri, Mar 1, 2019	17.43	17.49	17.33	17.37
3622	NASDAQ	ARCC	Thu, Feb 28, 2019	17.41	17.46	17.31	17.32
3621	NASDAQ	ARCC	Wed, Feb 27, 2019	17.35	17.44	17.34	17.37
3620	NASDAQ	ARCC	Tue, Feb 26, 2019	17.41	17.48	17.35	17.35
3619	NASDAQ	ARCC	Mon, Feb 25, 2019	17.50	17.51	17.32	17.43
3618	NASDAQ	ARCC	Fri, Feb 22, 2019	17.33	17.50	17.28	17.44
3617	NASDAQ	ARCC	Thu, Feb 21, 2019	17.20	17.37	17.16	17.34
3616	NASDAQ	ARCC	Wed, Feb 20, 2019	17.12	17.22	17.07	17.22
3615	NASDAQ	ARCC	Tue, Feb 19, 2019	17.16	17.21	17.05	17.15
3614	NASDAQ	ARCC	Fri, Feb 15, 2019	17.18	17.24	16.99	17.16
3613	NASDAQ	ARCC	Thu, Feb 14, 2019	17.05	17.16	17.04	17.15
3612	NASDAQ	ARCC	Wed, Feb 13, 2019	17.10	17.23	16.98	17.08
3611	NASDAQ	ARCC	Tue, Feb 12, 2019	16.98	17.28	16.77	17.07
3610	NASDAQ	ARCC	Mon, Feb 11, 2019	16.61	16.75	16.58	16.60
3609	NASDAQ	ARCC	Fri, Feb 8, 2019	16.50	16.60	16.47	16.54
3608	NASDAQ	ARCC	Thu, Feb 7, 2019	16.69	16.69	16.42	16.53
3607	NASDAQ	ARCC	Wed, Feb 6, 2019	16.62	16.66	16.54	16.64
3606	NASDAQ	ARCC	Tue, Feb 5, 2019	16.52	16.66	16.46	16.65
3605	NASDAQ	ARCC	Mon, Feb 4, 2019	16.35	16.53	16.32	16.50
3604	NASDAQ	ARCC	Fri, Feb 1, 2019	16.33	16.35	16.21	16.30
3603	NASDAQ	ARCC	Thu, Jan 31, 2019	16.26	16.39	16.22	16.30
3602	NASDAQ	ARCC	Wed, Jan 30, 2019	16.10	16.30	16.07	16.25
3601	NASDAQ	ARCC	Tue, Jan 29, 2019	16.09	16.16	16.04	16.08
3600	NASDAQ	ARCC	Mon, Jan 28, 2019	16.06	16.12	15.93	16.09
3599	NASDAQ	ARCC	Fri, Jan 25, 2019	16.10	16.15	16.02	16.10
3598	NASDAQ	ARCC	Thu, Jan 24, 2019	15.97	16.07	15.96	16.05
3597	NASDAQ	ARCC	Wed, Jan 23, 2019	16.11	16.11	15.82	15.97
3596	NASDAQ	ARCC	Tue, Jan 22, 2019	16.17	16.29	15.93	16.00
3595	NASDAQ	ARCC	Fri, Jan 18, 2019	16.38	16.39	16.19	16.24
3594	NASDAQ	ARCC	Thu, Jan 17, 2019	16.21	16.37	16.20	16.31
3593	NASDAQ	ARCC	Wed, Jan 16, 2019	16.38	16.43	16.19	16.23
3592	NASDAQ	ARCC	Tue, Jan 15, 2019	16.23	16.36	16.23	16.34
3591	NASDAQ	ARCC	Mon, Jan 14, 2019	16.28	16.43	16.20	16.26
3590	NASDAQ	ARCC	Fri, Jan 11, 2019	16.21	16.36	16.21	16.29
3589	NASDAQ	ARCC	Thu, Jan 10, 2019	16.15	16.40	16.11	16.29
3588	NASDAQ	ARCC	Wed, Jan 9, 2019	16.46	16.47	16.08	16.22
3587	NASDAQ	ARCC	Tue, Jan 8, 2019	16.18	16.42	16.10	16.40
3586	NASDAQ	ARCC	Mon, Jan 7, 2019	15.82	16.30	15.79	16.09
3585	NASDAQ	ARCC	Fri, Jan 4, 2019	15.43	15.87	15.42	15.76
3584	NASDAQ	ARCC	Thu, Jan 3, 2019	15.45	15.56	15.28	15.28
3583	NASDAQ	ARCC	Wed, Jan 2, 2019	15.44	15.67	15.37	15.49
3582	NASDAQ	ARCC	Mon, Dec 31, 2018	15.64	15.71	15.39	15.58
3581	NASDAQ	ARCC	Fri, Dec 28, 2018	15.55	15.70	15.39	15.58
3580	NASDAQ	ARCC	Thu, Dec 27, 2018	15.10	15.42	14.85	15.42
3579	NASDAQ	ARCC	Wed, Dec 26, 2018	14.76	15.19	14.65	15.18
3578	NASDAQ	ARCC	Mon, Dec 24, 2018	14.75	14.88	14.50	14.71
3577	NASDAQ	ARCC	Fri, Dec 21, 2018	15.11	15.37	14.81	14.84
3576	NASDAQ	ARCC	Thu, Dec 20, 2018	15.40	15.42	14.90	15.14
3575	NASDAQ	ARCC	Wed, Dec 19, 2018	15.48	15.91	15.33	15.42
3574	NASDAQ	ARCC	Tue, Dec 18, 2018	15.35	15.57	15.27	15.32
3573	NASDAQ	ARCC	Mon, Dec 17, 2018	16.00	16.02	15.14	15.17
3572	NASDAQ	ARCC	Fri, Dec 14, 2018	15.87	16.09	15.82	16.02
3571	NASDAQ	ARCC	Thu, Dec 13, 2018	16.22	16.28	15.88	15.94
3570	NASDAQ	ARCC	Wed, Dec 12, 2018	16.64	16.65	16.33	16.51
3569	NASDAQ	ARCC	Tue, Dec 11, 2018	16.48	16.56	16.36	16.48
3568	NASDAQ	ARCC	Mon, Dec 10, 2018	16.61	16.73	16.13	16.30
3567	NASDAQ	ARCC	Fri, Dec 7, 2018	16.71	16.89	16.56	16.58
3566	NASDAQ	ARCC	Thu, Dec 6, 2018	16.91	16.92	16.30	16.71
3565	NASDAQ	ARCC	Tue, Dec 4, 2018	17.20	17.26	16.90	16.92
3564	NASDAQ	ARCC	Mon, Dec 3, 2018	17.18	17.34	17.10	17.25
3563	NASDAQ	ARCC	Fri, Nov 30, 2018	17.03	17.10	17.00	17.04
3562	NASDAQ	ARCC	Thu, Nov 29, 2018	17.12	17.14	17.00	17.02
3561	NASDAQ	ARCC	Wed, Nov 28, 2018	16.95	17.09	16.90	17.09
3560	NASDAQ	ARCC	Tue, Nov 27, 2018	16.94	16.99	16.84	16.89
3559	NASDAQ	ARCC	Mon, Nov 26, 2018	17.08	17.18	16.93	16.93
3558	NASDAQ	ARCC	Fri, Nov 23, 2018	16.92	17.05	16.87	16.98
3557	NASDAQ	ARCC	Wed, Nov 21, 2018	16.77	17.17	16.70	17.00
3556	NASDAQ	ARCC	Tue, Nov 20, 2018	17.08	17.14	16.69	16.70
3555	NASDAQ	ARCC	Mon, Nov 19, 2018	17.23	17.30	17.14	17.18
3554	NASDAQ	ARCC	Fri, Nov 16, 2018	17.25	17.37	17.21	17.22
3553	NASDAQ	ARCC	Thu, Nov 15, 2018	17.07	17.31	17.06	17.27
3552	NASDAQ	ARCC	Wed, Nov 14, 2018	17.43	17.45	17.07	17.09
3551	NASDAQ	ARCC	Tue, Nov 13, 2018	17.37	17.53	17.37	17.42
3550	NASDAQ	ARCC	Mon, Nov 12, 2018	17.60	17.63	17.30	17.30
3549	NASDAQ	ARCC	Fri, Nov 9, 2018	17.54	17.61	17.45	17.58
3548	NASDAQ	ARCC	Thu, Nov 8, 2018	17.50	17.60	17.48	17.54
3547	NASDAQ	ARCC	Wed, Nov 7, 2018	17.47	17.55	17.43	17.50
3546	NASDAQ	ARCC	Tue, Nov 6, 2018	17.37	17.46	17.35	17.43
3545	NASDAQ	ARCC	Mon, Nov 5, 2018	17.19	17.42	17.19	17.32
3544	NASDAQ	ARCC	Fri, Nov 2, 2018	17.30	17.42	17.12	17.15
3543	NASDAQ	ARCC	Thu, Nov 1, 2018	17.20	17.34	17.05	17.24
3542	NASDAQ	ARCC	Wed, Oct 31, 2018	16.71	17.20	16.56	17.16
3541	NASDAQ	ARCC	Tue, Oct 30, 2018	16.31	16.40	16.13	16.27
3540	NASDAQ	ARCC	Mon, Oct 29, 2018	16.22	16.51	16.20	16.27
3539	NASDAQ	ARCC	Fri, Oct 26, 2018	16.06	16.17	15.97	16.12
3538	NASDAQ	ARCC	Thu, Oct 25, 2018	16.12	16.18	16.06	16.11
3537	NASDAQ	ARCC	Wed, Oct 24, 2018	16.13	16.20	16.05	16.05
3536	NASDAQ	ARCC	Tue, Oct 23, 2018	16.20	16.24	16.05	16.13
3535	NASDAQ	ARCC	Mon, Oct 22, 2018	16.28	16.35	16.24	16.25
3534	NASDAQ	ARCC	Fri, Oct 19, 2018	16.38	16.41	16.24	16.26
3533	NASDAQ	ARCC	Thu, Oct 18, 2018	16.50	16.50	16.26	16.34
3532	NASDAQ	ARCC	Wed, Oct 17, 2018	16.51	16.60	16.44	16.48
3531	NASDAQ	ARCC	Tue, Oct 16, 2018	16.42	16.54	16.38	16.53
3530	NASDAQ	ARCC	Mon, Oct 15, 2018	16.36	16.45	16.30	16.38
3529	NASDAQ	ARCC	Fri, Oct 12, 2018	16.50	16.57	16.30	16.37
3528	NASDAQ	ARCC	Thu, Oct 11, 2018	16.56	16.60	16.37	16.38
3527	NASDAQ	ARCC	Wed, Oct 10, 2018	16.83	16.88	16.60	16.60
3526	NASDAQ	ARCC	Tue, Oct 9, 2018	16.65	16.84	16.58	16.83
3525	NASDAQ	ARCC	Mon, Oct 8, 2018	16.75	16.80	16.59	16.68
3524	NASDAQ	ARCC	Fri, Oct 5, 2018	16.86	16.97	16.75	16.79
3523	NASDAQ	ARCC	Thu, Oct 4, 2018	17.13	17.16	16.85	16.86
3522	NASDAQ	ARCC	Wed, Oct 3, 2018	17.12	17.18	17.03	17.15
3521	NASDAQ	ARCC	Tue, Oct 2, 2018	17.17	17.21	17.03	17.08
3520	NASDAQ	ARCC	Mon, Oct 1, 2018	17.20	17.35	17.15	17.21
3519	NASDAQ	ARCC	Fri, Sep 28, 2018	17.42	17.42	17.18	17.19
3518	NASDAQ	ARCC	Thu, Sep 27, 2018	17.37	17.38	17.28	17.35
3517	NASDAQ	ARCC	Wed, Sep 26, 2018	17.38	17.43	17.32	17.34
3516	NASDAQ	ARCC	Tue, Sep 25, 2018	17.40	17.40	17.33	17.34
3515	NASDAQ	ARCC	Mon, Sep 24, 2018	17.33	17.39	17.29	17.38
3514	NASDAQ	ARCC	Fri, Sep 21, 2018	17.29	17.37	17.20	17.33
3513	NASDAQ	ARCC	Thu, Sep 20, 2018	17.18	17.28	17.10	17.27
3512	NASDAQ	ARCC	Wed, Sep 19, 2018	17.24	17.30	17.11	17.14
3511	NASDAQ	ARCC	Tue, Sep 18, 2018	17.25	17.29	17.21	17.25
3510	NASDAQ	ARCC	Mon, Sep 17, 2018	17.33	17.33	17.18	17.29
3509	NASDAQ	ARCC	Fri, Sep 14, 2018	17.15	17.33	17.14	17.33
3508	NASDAQ	ARCC	Thu, Sep 13, 2018	17.06	17.24	17.05	17.18
3507	NASDAQ	ARCC	Wed, Sep 12, 2018	17.44	17.44	17.27	17.38
3506	NASDAQ	ARCC	Tue, Sep 11, 2018	17.49	17.49	17.39	17.40
3505	NASDAQ	ARCC	Mon, Sep 10, 2018	17.46	17.51	17.45	17.47
3504	NASDAQ	ARCC	Fri, Sep 7, 2018	17.49	17.51	17.44	17.45
3503	NASDAQ	ARCC	Thu, Sep 6, 2018	17.43	17.54	17.36	17.48
3502	NASDAQ	ARCC	Wed, Sep 5, 2018	17.50	17.53	17.42	17.43
3501	NASDAQ	ARCC	Tue, Sep 4, 2018	17.49	17.59	17.47	17.51
3500	NASDAQ	ARCC	Fri, Aug 31, 2018	17.45	17.49	17.40	17.46
3499	NASDAQ	ARCC	Thu, Aug 30, 2018	17.42	17.47	17.41	17.44
3498	NASDAQ	ARCC	Wed, Aug 29, 2018	17.43	17.49	17.41	17.42
3497	NASDAQ	ARCC	Tue, Aug 28, 2018	17.46	17.49	17.44	17.47
3496	NASDAQ	ARCC	Mon, Aug 27, 2018	17.40	17.45	17.35	17.45
3495	NASDAQ	ARCC	Fri, Aug 24, 2018	17.39	17.42	17.36	17.40
3494	NASDAQ	ARCC	Thu, Aug 23, 2018	17.36	17.40	17.31	17.37
3493	NASDAQ	ARCC	Wed, Aug 22, 2018	17.37	17.40	17.30	17.31
3492	NASDAQ	ARCC	Tue, Aug 21, 2018	17.35	17.40	17.28	17.35
3491	NASDAQ	ARCC	Mon, Aug 20, 2018	17.36	17.39	17.24	17.31
3490	NASDAQ	ARCC	Fri, Aug 17, 2018	17.38	17.40	17.29	17.35
3489	NASDAQ	ARCC	Thu, Aug 16, 2018	17.40	17.41	17.37	17.39
3488	NASDAQ	ARCC	Wed, Aug 15, 2018	17.37	17.40	17.30	17.39
3487	NASDAQ	ARCC	Tue, Aug 14, 2018	17.36	17.40	17.33	17.35
3486	NASDAQ	ARCC	Mon, Aug 13, 2018	17.35	17.43	17.30	17.35
3485	NASDAQ	ARCC	Fri, Aug 10, 2018	17.38	17.41	17.30	17.35
3484	NASDAQ	ARCC	Thu, Aug 9, 2018	17.37	17.41	17.34	17.35
3483	NASDAQ	ARCC	Wed, Aug 8, 2018	17.38	17.42	17.34	17.36
3482	NASDAQ	ARCC	Tue, Aug 7, 2018	17.44	17.47	17.35	17.41
3481	NASDAQ	ARCC	Mon, Aug 6, 2018	17.34	17.44	17.30	17.38
3480	NASDAQ	ARCC	Fri, Aug 3, 2018	17.23	17.32	17.17	17.29
3479	NASDAQ	ARCC	Thu, Aug 2, 2018	17.13	17.32	17.09	17.24
3478	NASDAQ	ARCC	Wed, Aug 1, 2018	16.95	17.23	16.76	17.20
3477	NASDAQ	ARCC	Tue, Jul 31, 2018	16.78	16.88	16.70	16.85
3476	NASDAQ	ARCC	Mon, Jul 30, 2018	16.85	16.89	16.76	16.78
3475	NASDAQ	ARCC	Fri, Jul 27, 2018	16.90	17.00	16.83	16.84
3474	NASDAQ	ARCC	Thu, Jul 26, 2018	16.91	16.93	16.83	16.88
3473	NASDAQ	ARCC	Wed, Jul 25, 2018	16.89	16.96	16.86	16.90
3472	NASDAQ	ARCC	Tue, Jul 24, 2018	16.96	16.96	16.82	16.87
3471	NASDAQ	ARCC	Mon, Jul 23, 2018	16.95	17.05	16.85	16.87
3470	NASDAQ	ARCC	Fri, Jul 20, 2018	16.91	16.97	16.85	16.88
3469	NASDAQ	ARCC	Thu, Jul 19, 2018	16.93	16.99	16.88	16.90
3468	NASDAQ	ARCC	Wed, Jul 18, 2018	16.77	16.97	16.76	16.95
3467	NASDAQ	ARCC	Tue, Jul 17, 2018	16.57	16.80	16.57	16.76
3466	NASDAQ	ARCC	Mon, Jul 16, 2018	16.57	16.69	16.53	16.67
3465	NASDAQ	ARCC	Fri, Jul 13, 2018	16.56	16.58	16.48	16.54
3464	NASDAQ	ARCC	Thu, Jul 12, 2018	16.64	16.65	16.54	16.55
3463	NASDAQ	ARCC	Wed, Jul 11, 2018	16.59	16.67	16.59	16.62
3462	NASDAQ	ARCC	Tue, Jul 10, 2018	16.59	16.62	16.56	16.60
3461	NASDAQ	ARCC	Mon, Jul 9, 2018	16.59	16.59	16.53	16.57
3460	NASDAQ	ARCC	Fri, Jul 6, 2018	16.48	16.54	16.46	16.50
3459	NASDAQ	ARCC	Thu, Jul 5, 2018	16.50	16.51	16.42	16.49
3458	NASDAQ	ARCC	Tue, Jul 3, 2018	16.45	16.52	16.43	16.45
3457	NASDAQ	ARCC	Mon, Jul 2, 2018	16.45	16.49	16.32	16.45
3456	NASDAQ	ARCC	Fri, Jun 29, 2018	16.63	16.64	16.43	16.45
3455	NASDAQ	ARCC	Thu, Jun 28, 2018	16.49	16.51	16.31	16.45
3454	NASDAQ	ARCC	Wed, Jun 27, 2018	16.62	16.72	16.48	16.49
3453	NASDAQ	ARCC	Tue, Jun 26, 2018	16.64	16.70	16.59	16.61
3452	NASDAQ	ARCC	Mon, Jun 25, 2018	16.56	16.78	16.56	16.62
3451	NASDAQ	ARCC	Fri, Jun 22, 2018	16.79	16.82	16.55	16.56
3450	NASDAQ	ARCC	Thu, Jun 21, 2018	16.77	16.79	16.65	16.76
3449	NASDAQ	ARCC	Wed, Jun 20, 2018	16.77	16.78	16.72	16.76
3448	NASDAQ	ARCC	Tue, Jun 19, 2018	16.73	16.77	16.69	16.74
3447	NASDAQ	ARCC	Mon, Jun 18, 2018	16.74	16.83	16.71	16.73
3446	NASDAQ	ARCC	Fri, Jun 15, 2018	16.65	16.77	16.60	16.74
3445	NASDAQ	ARCC	Thu, Jun 14, 2018	16.52	16.82	16.51	16.74
3444	NASDAQ	ARCC	Wed, Jun 13, 2018	16.92	16.94	16.73	16.89
3443	NASDAQ	ARCC	Tue, Jun 12, 2018	17.02	17.06	16.89	16.91
3442	NASDAQ	ARCC	Mon, Jun 11, 2018	17.09	17.11	17.00	17.00
3441	NASDAQ	ARCC	Fri, Jun 8, 2018	17.04	17.09	17.03	17.09
3440	NASDAQ	ARCC	Thu, Jun 7, 2018	16.95	17.09	16.89	17.07
3439	NASDAQ	ARCC	Wed, Jun 6, 2018	16.93	16.99	16.85	16.99
3438	NASDAQ	ARCC	Tue, Jun 5, 2018	16.97	16.98	16.82	16.93
3437	NASDAQ	ARCC	Mon, Jun 4, 2018	16.95	16.99	16.87	16.98
3436	NASDAQ	ARCC	Fri, Jun 1, 2018	16.89	16.93	16.88	16.93
3435	NASDAQ	ARCC	Thu, May 31, 2018	16.85	16.89	16.81	16.88
3434	NASDAQ	ARCC	Wed, May 30, 2018	16.75	16.86	16.72	16.81
3433	NASDAQ	ARCC	Tue, May 29, 2018	16.74	16.79	16.69	16.74
3432	NASDAQ	ARCC	Fri, May 25, 2018	16.76	16.77	16.69	16.74
3431	NASDAQ	ARCC	Thu, May 24, 2018	16.75	16.76	16.64	16.75
3430	NASDAQ	ARCC	Wed, May 23, 2018	16.67	16.78	16.67	16.74
3429	NASDAQ	ARCC	Tue, May 22, 2018	16.67	16.73	16.60	16.68
3428	NASDAQ	ARCC	Mon, May 21, 2018	16.59	16.65	16.54	16.62
3427	NASDAQ	ARCC	Fri, May 18, 2018	16.57	16.60	16.55	16.56
3426	NASDAQ	ARCC	Thu, May 17, 2018	16.59	16.62	16.48	16.57
3425	NASDAQ	ARCC	Wed, May 16, 2018	16.54	16.65	16.49	16.57
3424	NASDAQ	ARCC	Tue, May 15, 2018	16.54	16.56	16.50	16.54
3423	NASDAQ	ARCC	Mon, May 14, 2018	16.57	16.59	16.51	16.57
3422	NASDAQ	ARCC	Fri, May 11, 2018	16.55	16.64	16.55	16.60
3421	NASDAQ	ARCC	Thu, May 10, 2018	16.47	16.60	16.44	16.53
3420	NASDAQ	ARCC	Wed, May 9, 2018	16.48	16.50	16.35	16.43
3419	NASDAQ	ARCC	Tue, May 8, 2018	16.45	16.54	16.40	16.46
3418	NASDAQ	ARCC	Mon, May 7, 2018	16.35	16.47	16.31	16.44
3417	NASDAQ	ARCC	Fri, May 4, 2018	16.23	16.36	16.21	16.31
3416	NASDAQ	ARCC	Thu, May 3, 2018	16.10	16.29	16.02	16.23
3415	NASDAQ	ARCC	Wed, May 2, 2018	16.01	16.23	15.83	16.08
3414	NASDAQ	ARCC	Tue, May 1, 2018	16.03	16.04	15.95	16.02
3413	NASDAQ	ARCC	Mon, Apr 30, 2018	16.04	16.10	15.99	16.04
3412	NASDAQ	ARCC	Fri, Apr 27, 2018	15.95	16.12	15.94	16.03
3411	NASDAQ	ARCC	Thu, Apr 26, 2018	15.95	16.00	15.88	15.94
3410	NASDAQ	ARCC	Wed, Apr 25, 2018	15.96	15.97	15.88	15.90
3409	NASDAQ	ARCC	Tue, Apr 24, 2018	16.01	16.01	15.90	15.94
3408	NASDAQ	ARCC	Mon, Apr 23, 2018	16.02	16.03	15.93	15.95
3407	NASDAQ	ARCC	Fri, Apr 20, 2018	15.98	16.01	15.92	15.98
3406	NASDAQ	ARCC	Thu, Apr 19, 2018	16.07	16.09	15.94	15.97
3405	NASDAQ	ARCC	Wed, Apr 18, 2018	16.07	16.10	16.03	16.07
3404	NASDAQ	ARCC	Tue, Apr 17, 2018	16.03	16.08	15.93	16.06
3403	NASDAQ	ARCC	Mon, Apr 16, 2018	16.00	16.02	15.91	15.98
3402	NASDAQ	ARCC	Fri, Apr 13, 2018	16.05	16.05	15.93	15.97
3401	NASDAQ	ARCC	Thu, Apr 12, 2018	16.06	16.09	15.98	16.00
3400	NASDAQ	ARCC	Wed, Apr 11, 2018	15.95	16.08	15.95	16.02
3399	NASDAQ	ARCC	Tue, Apr 10, 2018	16.02	16.09	15.92	15.96
3398	NASDAQ	ARCC	Mon, Apr 9, 2018	16.03	16.03	15.91	15.92
3397	NASDAQ	ARCC	Fri, Apr 6, 2018	15.99	16.04	15.91	15.98
3396	NASDAQ	ARCC	Thu, Apr 5, 2018	16.00	16.08	15.94	16.02
3395	NASDAQ	ARCC	Wed, Apr 4, 2018	15.48	16.05	15.42	16.00
3394	NASDAQ	ARCC	Tue, Apr 3, 2018	15.95	16.05	15.87	15.91
3393	NASDAQ	ARCC	Mon, Apr 2, 2018	15.79	15.96	15.71	15.94
3392	NASDAQ	ARCC	Thu, Mar 29, 2018	16.01	16.04	15.86	15.87
3391	NASDAQ	ARCC	Wed, Mar 28, 2018	15.84	15.92	15.81	15.88
3390	NASDAQ	ARCC	Tue, Mar 27, 2018	15.85	15.97	15.79	15.85
3389	NASDAQ	ARCC	Mon, Mar 26, 2018	15.87	16.05	15.79	15.86
3388	NASDAQ	ARCC	Fri, Mar 23, 2018	15.88	16.19	15.70	15.71
3387	NASDAQ	ARCC	Thu, Mar 22, 2018	15.60	16.10	15.51	15.88
3386	NASDAQ	ARCC	Wed, Mar 21, 2018	15.25	15.40	15.23	15.27
3385	NASDAQ	ARCC	Tue, Mar 20, 2018	15.31	15.44	15.23	15.25
3384	NASDAQ	ARCC	Mon, Mar 19, 2018	15.38	15.47	15.26	15.32
3383	NASDAQ	ARCC	Fri, Mar 16, 2018	15.36	15.44	15.30	15.34
3382	NASDAQ	ARCC	Thu, Mar 15, 2018	15.61	15.62	15.29	15.33
3381	NASDAQ	ARCC	Wed, Mar 14, 2018	15.73	15.77	15.54	15.58
3380	NASDAQ	ARCC	Tue, Mar 13, 2018	16.00	16.05	15.92	16.01
3379	NASDAQ	ARCC	Mon, Mar 12, 2018	15.93	16.02	15.91	15.94
3378	NASDAQ	ARCC	Fri, Mar 9, 2018	15.92	15.94	15.85	15.90
3377	NASDAQ	ARCC	Thu, Mar 8, 2018	15.94	15.99	15.83	15.84
3376	NASDAQ	ARCC	Wed, Mar 7, 2018	15.96	16.00	15.85	15.90
3375	NASDAQ	ARCC	Tue, Mar 6, 2018	15.92	16.07	15.89	16.03
3374	NASDAQ	ARCC	Mon, Mar 5, 2018	15.67	15.95	15.62	15.87
3373	NASDAQ	ARCC	Fri, Mar 2, 2018	15.63	15.73	15.54	15.71
3372	NASDAQ	ARCC	Thu, Mar 1, 2018	15.80	15.86	15.60	15.68
3371	NASDAQ	ARCC	Wed, Feb 28, 2018	15.90	15.97	15.79	15.79
3370	NASDAQ	ARCC	Tue, Feb 27, 2018	16.00	16.05	15.85	15.86
3369	NASDAQ	ARCC	Mon, Feb 26, 2018	15.89	15.99	15.89	15.97
3368	NASDAQ	ARCC	Fri, Feb 23, 2018	15.90	15.95	15.83	15.90
3367	NASDAQ	ARCC	Thu, Feb 22, 2018	15.93	15.99	15.82	15.85
3366	NASDAQ	ARCC	Wed, Feb 21, 2018	16.01	16.13	15.91	15.92
3365	NASDAQ	ARCC	Tue, Feb 20, 2018	15.98	16.11	15.93	16.02
3364	NASDAQ	ARCC	Fri, Feb 16, 2018	15.88	16.03	15.85	15.98
3363	NASDAQ	ARCC	Thu, Feb 15, 2018	16.08	16.09	15.80	15.90
3362	NASDAQ	ARCC	Wed, Feb 14, 2018	15.90	16.09	15.89	16.08
3361	NASDAQ	ARCC	Tue, Feb 13, 2018	15.61	16.03	15.60	15.91
3360	NASDAQ	ARCC	Mon, Feb 12, 2018	15.47	15.69	15.43	15.58
3359	NASDAQ	ARCC	Fri, Feb 9, 2018	15.60	15.72	15.25	15.46
3358	NASDAQ	ARCC	Thu, Feb 8, 2018	15.77	15.86	15.56	15.56
3357	NASDAQ	ARCC	Wed, Feb 7, 2018	15.51	15.81	15.50	15.76
3356	NASDAQ	ARCC	Tue, Feb 6, 2018	15.21	15.66	15.03	15.53
3355	NASDAQ	ARCC	Mon, Feb 5, 2018	15.78	15.80	15.42	15.52
3354	NASDAQ	ARCC	Fri, Feb 2, 2018	15.95	16.03	15.82	15.84
3353	NASDAQ	ARCC	Thu, Feb 1, 2018	15.90	16.07	15.90	16.03
3352	NASDAQ	ARCC	Wed, Jan 31, 2018	16.14	16.14	15.87	15.95
3351	NASDAQ	ARCC	Tue, Jan 30, 2018	16.12	16.19	15.98	16.13
3350	NASDAQ	ARCC	Mon, Jan 29, 2018	16.26	16.27	16.06	16.18
3349	NASDAQ	ARCC	Fri, Jan 26, 2018	16.27	16.30	16.17	16.28
3348	NASDAQ	ARCC	Thu, Jan 25, 2018	16.21	16.28	16.15	16.23
3347	NASDAQ	ARCC	Wed, Jan 24, 2018	16.29	16.37	16.13	16.18
3346	NASDAQ	ARCC	Tue, Jan 23, 2018	16.21	16.26	16.18	16.22
3345	NASDAQ	ARCC	Mon, Jan 22, 2018	16.05	16.22	16.03	16.20
3344	NASDAQ	ARCC	Fri, Jan 19, 2018	15.95	16.03	15.92	15.99
3343	NASDAQ	ARCC	Thu, Jan 18, 2018	16.00	16.02	15.85	15.97
3342	NASDAQ	ARCC	Wed, Jan 17, 2018	16.01	16.04	15.96	16.01
3341	NASDAQ	ARCC	Tue, Jan 16, 2018	16.06	16.16	15.96	16.01
3340	NASDAQ	ARCC	Fri, Jan 12, 2018	15.98	16.08	15.94	16.03
3339	NASDAQ	ARCC	Thu, Jan 11, 2018	15.86	15.98	15.85	15.92
3338	NASDAQ	ARCC	Wed, Jan 10, 2018	15.96	15.96	15.79	15.85
3337	NASDAQ	ARCC	Tue, Jan 9, 2018	15.86	15.91	15.80	15.87
3336	NASDAQ	ARCC	Mon, Jan 8, 2018	15.77	15.93	15.76	15.84
3335	NASDAQ	ARCC	Fri, Jan 5, 2018	15.83	15.92	15.73	15.79
3334	NASDAQ	ARCC	Thu, Jan 4, 2018	15.90	15.94	15.79	15.80
3333	NASDAQ	ARCC	Wed, Jan 3, 2018	15.95	15.99	15.80	15.85
3332	NASDAQ	ARCC	Tue, Jan 2, 2018	15.81	15.98	15.64	15.92
3331	NASDAQ	ARCC	Fri, Dec 29, 2017	15.84	15.90	15.72	15.72
3330	NASDAQ	ARCC	Thu, Dec 28, 2017	15.77	15.83	15.73	15.78
3329	NASDAQ	ARCC	Wed, Dec 27, 2017	15.73	15.83	15.72	15.78
3328	NASDAQ	ARCC	Tue, Dec 26, 2017	15.81	15.89	15.70	15.73
3327	NASDAQ	ARCC	Fri, Dec 22, 2017	15.83	15.94	15.75	15.80
3326	NASDAQ	ARCC	Thu, Dec 21, 2017	15.73	15.88	15.70	15.81
3325	NASDAQ	ARCC	Wed, Dec 20, 2017	15.74	15.80	15.66	15.69
3324	NASDAQ	ARCC	Tue, Dec 19, 2017	15.80	15.85	15.70	15.71
3323	NASDAQ	ARCC	Mon, Dec 18, 2017	15.85	15.91	15.72	15.80
3322	NASDAQ	ARCC	Fri, Dec 15, 2017	15.91	15.93	15.78	15.80
3321	NASDAQ	ARCC	Thu, Dec 14, 2017	16.15	16.17	15.85	15.93
3320	NASDAQ	ARCC	Wed, Dec 13, 2017	16.51	16.56	16.37	16.51
3319	NASDAQ	ARCC	Tue, Dec 12, 2017	16.47	16.55	16.42	16.50
3318	NASDAQ	ARCC	Mon, Dec 11, 2017	16.42	16.51	16.39	16.47
3317	NASDAQ	ARCC	Fri, Dec 8, 2017	16.32	16.46	16.30	16.42
3316	NASDAQ	ARCC	Thu, Dec 7, 2017	16.24	16.36	16.21	16.28
3315	NASDAQ	ARCC	Wed, Dec 6, 2017	16.16	16.36	16.15	16.24
3314	NASDAQ	ARCC	Tue, Dec 5, 2017	16.20	16.24	16.06	16.10
3313	NASDAQ	ARCC	Mon, Dec 4, 2017	16.25	16.30	16.09	16.18
3312	NASDAQ	ARCC	Fri, Dec 1, 2017	16.24	16.26	16.07	16.20
3311	NASDAQ	ARCC	Thu, Nov 30, 2017	16.26	16.35	16.17	16.22
3310	NASDAQ	ARCC	Wed, Nov 29, 2017	16.27	16.40	16.20	16.25
3309	NASDAQ	ARCC	Tue, Nov 28, 2017	16.30	16.34	16.21	16.25
3308	NASDAQ	ARCC	Mon, Nov 27, 2017	16.33	16.41	16.15	16.21
3307	NASDAQ	ARCC	Fri, Nov 24, 2017	16.35	16.42	16.28	16.37
3306	NASDAQ	ARCC	Wed, Nov 22, 2017	16.34	16.34	16.22	16.32
3305	NASDAQ	ARCC	Tue, Nov 21, 2017	16.32	16.33	16.23	16.30
3304	NASDAQ	ARCC	Mon, Nov 20, 2017	16.40	16.45	16.30	16.31
3303	NASDAQ	ARCC	Fri, Nov 17, 2017	16.21	16.43	16.20	16.40
3302	NASDAQ	ARCC	Thu, Nov 16, 2017	16.21	16.42	16.15	16.26
3301	NASDAQ	ARCC	Wed, Nov 15, 2017	16.12	16.25	16.07	16.19
3300	NASDAQ	ARCC	Tue, Nov 14, 2017	16.15	16.33	16.13	16.17
3299	NASDAQ	ARCC	Mon, Nov 13, 2017	16.10	16.24	16.06	16.22
3298	NASDAQ	ARCC	Fri, Nov 10, 2017	16.17	16.29	16.16	16.20
3297	NASDAQ	ARCC	Thu, Nov 9, 2017	16.31	16.43	16.12	16.19
3296	NASDAQ	ARCC	Wed, Nov 8, 2017	16.08	16.44	15.99	16.39
3295	NASDAQ	ARCC	Tue, Nov 7, 2017	16.10	16.23	16.07	16.19
3294	NASDAQ	ARCC	Mon, Nov 6, 2017	16.00	16.13	15.96	16.11
3293	NASDAQ	ARCC	Fri, Nov 3, 2017	15.80	16.03	15.79	15.99
3292	NASDAQ	ARCC	Thu, Nov 2, 2017	16.06	16.18	15.72	15.85
3291	NASDAQ	ARCC	Wed, Nov 1, 2017	16.08	16.18	16.01	16.04
3290	NASDAQ	ARCC	Tue, Oct 31, 2017	16.17	16.22	16.05	16.08
3289	NASDAQ	ARCC	Mon, Oct 30, 2017	16.32	16.48	16.13	16.13
3288	NASDAQ	ARCC	Fri, Oct 27, 2017	16.35	16.36	16.14	16.25
3287	NASDAQ	ARCC	Thu, Oct 26, 2017	16.49	16.49	16.28	16.34
3286	NASDAQ	ARCC	Wed, Oct 25, 2017	16.60	16.61	16.37	16.46
3285	NASDAQ	ARCC	Tue, Oct 24, 2017	16.61	16.67	16.50	16.60
3284	NASDAQ	ARCC	Mon, Oct 23, 2017	16.58	16.63	16.49	16.60
3283	NASDAQ	ARCC	Fri, Oct 20, 2017	16.54	16.60	16.50	16.55
3282	NASDAQ	ARCC	Thu, Oct 19, 2017	16.40	16.55	16.37	16.53
3281	NASDAQ	ARCC	Wed, Oct 18, 2017	16.51	16.52	16.40	16.46
3280	NASDAQ	ARCC	Tue, Oct 17, 2017	16.57	16.57	16.46	16.50
3279	NASDAQ	ARCC	Mon, Oct 16, 2017	16.60	16.62	16.52	16.59
3278	NASDAQ	ARCC	Fri, Oct 13, 2017	16.61	16.63	16.54	16.59
3277	NASDAQ	ARCC	Thu, Oct 12, 2017	16.55	16.66	16.55	16.61
3276	NASDAQ	ARCC	Wed, Oct 11, 2017	16.57	16.64	16.49	16.55
3275	NASDAQ	ARCC	Tue, Oct 10, 2017	16.42	16.58	16.41	16.58
3274	NASDAQ	ARCC	Mon, Oct 9, 2017	16.49	16.50	16.39	16.41
3273	NASDAQ	ARCC	Fri, Oct 6, 2017	16.59	16.60	16.40	16.49
3272	NASDAQ	ARCC	Thu, Oct 5, 2017	16.45	16.60	16.41	16.60
3271	NASDAQ	ARCC	Wed, Oct 4, 2017	16.40	16.47	16.35	16.46
3270	NASDAQ	ARCC	Tue, Oct 3, 2017	16.41	16.49	16.39	16.43
3269	NASDAQ	ARCC	Mon, Oct 2, 2017	16.15	16.45	16.09	16.41
3268	NASDAQ	ARCC	Fri, Sep 29, 2017	16.33	16.43	16.25	16.39
3267	NASDAQ	ARCC	Thu, Sep 28, 2017	15.93	16.26	15.89	16.25
3266	NASDAQ	ARCC	Wed, Sep 27, 2017	15.99	16.00	15.83	15.93
3265	NASDAQ	ARCC	Tue, Sep 26, 2017	15.83	15.94	15.80	15.94
3264	NASDAQ	ARCC	Mon, Sep 25, 2017	15.77	15.87	15.76	15.83
3263	NASDAQ	ARCC	Fri, Sep 22, 2017	15.81	15.85	15.76	15.85
3262	NASDAQ	ARCC	Thu, Sep 21, 2017	15.87	15.89	15.73	15.77
3261	NASDAQ	ARCC	Wed, Sep 20, 2017	15.77	15.85	15.72	15.84
3260	NASDAQ	ARCC	Tue, Sep 19, 2017	15.69	15.85	15.67	15.81
3259	NASDAQ	ARCC	Mon, Sep 18, 2017	15.67	15.77	15.61	15.67
3258	NASDAQ	ARCC	Fri, Sep 15, 2017	15.72	15.86	15.68	15.74
3257	NASDAQ	ARCC	Thu, Sep 14, 2017	15.70	15.82	15.60	15.76
3256	NASDAQ	ARCC	Wed, Sep 13, 2017	16.02	16.08	15.93	16.06
3255	NASDAQ	ARCC	Tue, Sep 12, 2017	16.07	16.13	15.99	16.04
3254	NASDAQ	ARCC	Mon, Sep 11, 2017	15.95	16.07	15.86	16.02
3253	NASDAQ	ARCC	Fri, Sep 8, 2017	15.97	16.00	15.87	15.89
3252	NASDAQ	ARCC	Thu, Sep 7, 2017	16.00	16.09	15.95	15.96
3251	NASDAQ	ARCC	Wed, Sep 6, 2017	16.08	16.09	15.94	16.00
3250	NASDAQ	ARCC	Tue, Sep 5, 2017	16.17	16.17	16.00	16.07
3249	NASDAQ	ARCC	Fri, Sep 1, 2017	16.06	16.22	16.03	16.14
3248	NASDAQ	ARCC	Thu, Aug 31, 2017	16.19	16.24	16.05	16.06
3247	NASDAQ	ARCC	Wed, Aug 30, 2017	16.16	16.19	16.09	16.13
3246	NASDAQ	ARCC	Tue, Aug 29, 2017	16.16	16.21	16.09	16.16
3245	NASDAQ	ARCC	Mon, Aug 28, 2017	16.17	16.24	16.14	16.21
3244	NASDAQ	ARCC	Fri, Aug 25, 2017	16.18	16.20	16.12	16.15
3243	NASDAQ	ARCC	Thu, Aug 24, 2017	16.12	16.19	16.03	16.14
3242	NASDAQ	ARCC	Wed, Aug 23, 2017	15.94	16.13	15.92	16.09
3241	NASDAQ	ARCC	Tue, Aug 22, 2017	15.95	16.10	15.84	16.01
3240	NASDAQ	ARCC	Mon, Aug 21, 2017	15.85	15.97	15.78	15.94
3239	NASDAQ	ARCC	Fri, Aug 18, 2017	15.85	16.03	15.72	15.85
3238	NASDAQ	ARCC	Thu, Aug 17, 2017	16.12	16.18	15.84	15.89
3237	NASDAQ	ARCC	Wed, Aug 16, 2017	16.26	16.29	16.09	16.11
3236	NASDAQ	ARCC	Tue, Aug 15, 2017	16.28	16.31	16.21	16.26
3235	NASDAQ	ARCC	Mon, Aug 14, 2017	16.15	16.34	16.15	16.24
3234	NASDAQ	ARCC	Fri, Aug 11, 2017	16.15	16.18	15.94	16.06
3233	NASDAQ	ARCC	Thu, Aug 10, 2017	16.32	16.35	16.15	16.17
3232	NASDAQ	ARCC	Wed, Aug 9, 2017	16.32	16.40	16.27	16.35
3231	NASDAQ	ARCC	Tue, Aug 8, 2017	16.40	16.52	16.37	16.37
3230	NASDAQ	ARCC	Mon, Aug 7, 2017	16.44	16.47	16.32	16.42
3229	NASDAQ	ARCC	Fri, Aug 4, 2017	16.48	16.50	16.34	16.43
3228	NASDAQ	ARCC	Thu, Aug 3, 2017	16.47	16.50	16.28	16.40
3227	NASDAQ	ARCC	Wed, Aug 2, 2017	16.38	16.69	16.37	16.45
3226	NASDAQ	ARCC	Tue, Aug 1, 2017	16.42	16.47	16.37	16.41
3225	NASDAQ	ARCC	Mon, Jul 31, 2017	16.35	16.44	16.30	16.39
3224	NASDAQ	ARCC	Fri, Jul 28, 2017	16.44	16.46	16.36	16.42
3223	NASDAQ	ARCC	Thu, Jul 27, 2017	16.46	16.47	16.37	16.43
3222	NASDAQ	ARCC	Wed, Jul 26, 2017	16.45	16.48	16.42	16.43
3221	NASDAQ	ARCC	Tue, Jul 25, 2017	16.39	16.48	16.37	16.43
3220	NASDAQ	ARCC	Mon, Jul 24, 2017	16.48	16.50	16.37	16.37
3219	NASDAQ	ARCC	Fri, Jul 21, 2017	16.45	16.52	16.43	16.47
3218	NASDAQ	ARCC	Thu, Jul 20, 2017	16.38	16.51	16.38	16.43
3217	NASDAQ	ARCC	Wed, Jul 19, 2017	16.41	16.45	16.36	16.39
3216	NASDAQ	ARCC	Tue, Jul 18, 2017	16.46	16.50	16.41	16.41
3215	NASDAQ	ARCC	Mon, Jul 17, 2017	16.42	16.54	16.42	16.49
3214	NASDAQ	ARCC	Fri, Jul 14, 2017	16.42	16.46	16.37	16.43
3213	NASDAQ	ARCC	Thu, Jul 13, 2017	16.45	16.49	16.37	16.41
3212	NASDAQ	ARCC	Wed, Jul 12, 2017	16.44	16.47	16.39	16.44
3211	NASDAQ	ARCC	Tue, Jul 11, 2017	16.46	16.49	16.35	16.40
3210	NASDAQ	ARCC	Mon, Jul 10, 2017	16.38	16.50	16.34	16.47
3209	NASDAQ	ARCC	Fri, Jul 7, 2017	16.49	16.50	16.28	16.33
3208	NASDAQ	ARCC	Thu, Jul 6, 2017	16.52	16.56	16.38	16.49
3207	NASDAQ	ARCC	Wed, Jul 5, 2017	16.53	16.67	16.48	16.52
3206	NASDAQ	ARCC	Mon, Jul 3, 2017	16.40	16.58	16.40	16.51
3205	NASDAQ	ARCC	Fri, Jun 30, 2017	16.35	16.44	16.31	16.38
3204	NASDAQ	ARCC	Thu, Jun 29, 2017	16.31	16.35	16.21	16.27
3203	NASDAQ	ARCC	Wed, Jun 28, 2017	16.31	16.35	16.27	16.31
3202	NASDAQ	ARCC	Tue, Jun 27, 2017	16.35	16.39	16.25	16.26
3201	NASDAQ	ARCC	Mon, Jun 26, 2017	16.33	16.38	16.26	16.34
3200	NASDAQ	ARCC	Fri, Jun 23, 2017	16.30	16.37	16.25	16.29
3199	NASDAQ	ARCC	Thu, Jun 22, 2017	16.24	16.31	16.15	16.24
3198	NASDAQ	ARCC	Wed, Jun 21, 2017	16.28	16.31	16.16	16.18
3197	NASDAQ	ARCC	Tue, Jun 20, 2017	16.28	16.31	16.25	16.29
3196	NASDAQ	ARCC	Mon, Jun 19, 2017	16.34	16.36	16.26	16.30
3195	NASDAQ	ARCC	Fri, Jun 16, 2017	16.27	16.32	16.24	16.30
3194	NASDAQ	ARCC	Thu, Jun 15, 2017	16.17	16.32	16.14	16.29
3193	NASDAQ	ARCC	Wed, Jun 14, 2017	16.45	16.46	16.26	16.31
3192	NASDAQ	ARCC	Tue, Jun 13, 2017	16.25	16.50	16.25	16.42
3191	NASDAQ	ARCC	Mon, Jun 12, 2017	16.81	16.86	16.66	16.85
3190	NASDAQ	ARCC	Fri, Jun 9, 2017	16.70	16.82	16.68	16.81
3189	NASDAQ	ARCC	Thu, Jun 8, 2017	16.74	16.80	16.61	16.67
3188	NASDAQ	ARCC	Wed, Jun 7, 2017	16.74	16.87	16.71	16.74
3187	NASDAQ	ARCC	Tue, Jun 6, 2017	16.78	16.81	16.62	16.69
3186	NASDAQ	ARCC	Mon, Jun 5, 2017	16.85	16.87	16.75	16.79
3185	NASDAQ	ARCC	Fri, Jun 2, 2017	16.82	16.86	16.75	16.83
3184	NASDAQ	ARCC	Thu, Jun 1, 2017	16.65	16.85	16.62	16.80
3183	NASDAQ	ARCC	Wed, May 31, 2017	16.79	16.82	16.63	16.65
3182	NASDAQ	ARCC	Tue, May 30, 2017	16.83	16.86	16.72	16.77
3181	NASDAQ	ARCC	Fri, May 26, 2017	16.77	16.87	16.75	16.79
3180	NASDAQ	ARCC	Thu, May 25, 2017	16.82	16.96	16.77	16.77
3179	NASDAQ	ARCC	Wed, May 24, 2017	16.78	16.86	16.76	16.85
3178	NASDAQ	ARCC	Tue, May 23, 2017	16.60	16.82	16.55	16.75
3177	NASDAQ	ARCC	Mon, May 22, 2017	16.62	16.62	16.49	16.56
3176	NASDAQ	ARCC	Fri, May 19, 2017	16.50	16.62	16.30	16.48
3175	NASDAQ	ARCC	Thu, May 18, 2017	16.44	16.49	16.27	16.40
3174	NASDAQ	ARCC	Wed, May 17, 2017	16.44	16.49	16.33	16.42
3173	NASDAQ	ARCC	Tue, May 16, 2017	16.50	16.55	16.33	16.54
3172	NASDAQ	ARCC	Mon, May 15, 2017	16.29	16.52	16.28	16.44
3171	NASDAQ	ARCC	Fri, May 12, 2017	16.40	16.41	16.22	16.33
3170	NASDAQ	ARCC	Thu, May 11, 2017	16.40	16.41	16.25	16.39
3169	NASDAQ	ARCC	Wed, May 10, 2017	16.32	16.45	16.28	16.40
3168	NASDAQ	ARCC	Tue, May 9, 2017	16.61	16.63	16.29	16.34
3167	NASDAQ	ARCC	Mon, May 8, 2017	16.60	16.65	16.48	16.59
3166	NASDAQ	ARCC	Fri, May 5, 2017	16.70	16.74	16.55	16.62
3165	NASDAQ	ARCC	Thu, May 4, 2017	16.80	16.90	16.61	16.68
3164	NASDAQ	ARCC	Wed, May 3, 2017	17.27	17.35	16.61	16.79
3163	NASDAQ	ARCC	Tue, May 2, 2017	17.44	17.68	17.44	17.53
3162	NASDAQ	ARCC	Mon, May 1, 2017	17.57	17.59	17.42	17.54
3161	NASDAQ	ARCC	Fri, Apr 28, 2017	17.53	17.61	17.47	17.60
3160	NASDAQ	ARCC	Thu, Apr 27, 2017	17.52	17.60	17.46	17.46
3159	NASDAQ	ARCC	Wed, Apr 26, 2017	17.47	17.58	17.44	17.48
3158	NASDAQ	ARCC	Tue, Apr 25, 2017	17.47	17.52	17.44	17.45
3157	NASDAQ	ARCC	Mon, Apr 24, 2017	17.48	17.51	17.39	17.42
3156	NASDAQ	ARCC	Fri, Apr 21, 2017	17.47	17.55	17.37	17.40
3155	NASDAQ	ARCC	Thu, Apr 20, 2017	17.34	17.45	17.33	17.43
3154	NASDAQ	ARCC	Wed, Apr 19, 2017	17.45	17.50	17.35	17.38
3153	NASDAQ	ARCC	Tue, Apr 18, 2017	17.45	17.48	17.34	17.42
3152	NASDAQ	ARCC	Mon, Apr 17, 2017	17.45	17.53	17.40	17.52
3151	NASDAQ	ARCC	Thu, Apr 13, 2017	17.53	17.59	17.45	17.47
3150	NASDAQ	ARCC	Wed, Apr 12, 2017	17.56	17.59	17.50	17.53
3149	NASDAQ	ARCC	Tue, Apr 11, 2017	17.51	17.60	17.49	17.60
3148	NASDAQ	ARCC	Mon, Apr 10, 2017	17.60	17.65	17.45	17.51
3147	NASDAQ	ARCC	Fri, Apr 7, 2017	17.57	17.70	17.54	17.59
3146	NASDAQ	ARCC	Thu, Apr 6, 2017	17.53	17.70	17.47	17.64
3145	NASDAQ	ARCC	Wed, Apr 5, 2017	17.61	17.66	17.49	17.55
3144	NASDAQ	ARCC	Tue, Apr 4, 2017	17.44	17.65	17.44	17.58
3143	NASDAQ	ARCC	Mon, Apr 3, 2017	17.40	17.52	17.36	17.48
3142	NASDAQ	ARCC	Fri, Mar 31, 2017	17.40	17.60	17.31	17.38
3141	NASDAQ	ARCC	Thu, Mar 30, 2017	17.32	17.36	17.23	17.31
3140	NASDAQ	ARCC	Wed, Mar 29, 2017	17.30	17.38	17.22	17.28
3139	NASDAQ	ARCC	Tue, Mar 28, 2017	17.32	17.42	17.25	17.28
3138	NASDAQ	ARCC	Mon, Mar 27, 2017	17.25	17.37	17.17	17.29
3137	NASDAQ	ARCC	Fri, Mar 24, 2017	17.34	17.49	17.28	17.37
3136	NASDAQ	ARCC	Thu, Mar 23, 2017	17.34	17.41	17.26	17.34
3135	NASDAQ	ARCC	Wed, Mar 22, 2017	17.21	17.40	17.17	17.28
3134	NASDAQ	ARCC	Tue, Mar 21, 2017	17.48	17.55	17.18	17.24
3133	NASDAQ	ARCC	Mon, Mar 20, 2017	17.24	17.49	17.23	17.44
3132	NASDAQ	ARCC	Fri, Mar 17, 2017	17.22	17.27	17.19	17.23
3131	NASDAQ	ARCC	Thu, Mar 16, 2017	17.46	17.46	17.18	17.18
3130	NASDAQ	ARCC	Wed, Mar 15, 2017	17.18	17.33	17.17	17.30
3129	NASDAQ	ARCC	Tue, Mar 14, 2017	17.23	17.29	17.13	17.19
3128	NASDAQ	ARCC	Mon, Mar 13, 2017	17.29	17.34	17.12	17.23
3127	NASDAQ	ARCC	Fri, Mar 10, 2017	17.66	17.75	17.58	17.66
3126	NASDAQ	ARCC	Thu, Mar 9, 2017	17.75	17.75	17.56	17.61
3125	NASDAQ	ARCC	Wed, Mar 8, 2017	17.74	17.79	17.68	17.71
3124	NASDAQ	ARCC	Tue, Mar 7, 2017	17.73	17.78	17.68	17.72
3123	NASDAQ	ARCC	Mon, Mar 6, 2017	17.77	17.79	17.70	17.71
3122	NASDAQ	ARCC	Fri, Mar 3, 2017	17.80	17.80	17.72	17.75
3121	NASDAQ	ARCC	Thu, Mar 2, 2017	17.83	17.84	17.71	17.78
3120	NASDAQ	ARCC	Wed, Mar 1, 2017	17.85	17.87	17.77	17.81
3119	NASDAQ	ARCC	Tue, Feb 28, 2017	17.79	17.81	17.69	17.75
3118	NASDAQ	ARCC	Mon, Feb 27, 2017	17.81	17.81	17.69	17.79
3117	NASDAQ	ARCC	Fri, Feb 24, 2017	17.72	17.79	17.64	17.79
3116	NASDAQ	ARCC	Thu, Feb 23, 2017	17.85	17.86	17.73	17.78
3115	NASDAQ	ARCC	Wed, Feb 22, 2017	17.71	17.79	17.65	17.75
3114	NASDAQ	ARCC	Tue, Feb 21, 2017	17.72	17.75	17.66	17.70
3113	NASDAQ	ARCC	Fri, Feb 17, 2017	17.69	17.72	17.61	17.66
3112	NASDAQ	ARCC	Thu, Feb 16, 2017	17.58	17.73	17.57	17.69
3111	NASDAQ	ARCC	Wed, Feb 15, 2017	17.59	17.68	17.53	17.68
3110	NASDAQ	ARCC	Tue, Feb 14, 2017	17.55	17.62	17.50	17.59
3109	NASDAQ	ARCC	Mon, Feb 13, 2017	17.46	17.60	17.45	17.58
3108	NASDAQ	ARCC	Fri, Feb 10, 2017	17.40	17.54	17.33	17.47
3107	NASDAQ	ARCC	Thu, Feb 9, 2017	17.37	17.41	17.33	17.38
3106	NASDAQ	ARCC	Wed, Feb 8, 2017	17.33	17.38	17.12	17.31
3105	NASDAQ	ARCC	Tue, Feb 7, 2017	17.29	17.40	17.21	17.38
3104	NASDAQ	ARCC	Mon, Feb 6, 2017	17.00	17.34	17.00	17.30
3103	NASDAQ	ARCC	Fri, Feb 3, 2017	16.95	17.27	16.91	17.14
3102	NASDAQ	ARCC	Thu, Feb 2, 2017	16.97	17.02	16.82	16.89
3101	NASDAQ	ARCC	Wed, Feb 1, 2017	16.93	17.04	16.91	16.97
3100	NASDAQ	ARCC	Tue, Jan 31, 2017	16.94	16.97	16.81	16.90
3099	NASDAQ	ARCC	Mon, Jan 30, 2017	16.95	16.96	16.75	16.94
3098	NASDAQ	ARCC	Fri, Jan 27, 2017	16.99	17.02	16.88	16.99
3097	NASDAQ	ARCC	Thu, Jan 26, 2017	17.00	17.00	16.93	16.97
3096	NASDAQ	ARCC	Wed, Jan 25, 2017	17.05	17.05	16.92	17.01
3095	NASDAQ	ARCC	Tue, Jan 24, 2017	16.88	17.02	16.87	16.98
3094	NASDAQ	ARCC	Mon, Jan 23, 2017	16.83	16.96	16.79	16.86
3093	NASDAQ	ARCC	Fri, Jan 20, 2017	16.84	17.01	16.80	16.82
3092	NASDAQ	ARCC	Thu, Jan 19, 2017	16.99	17.01	16.80	16.84
3091	NASDAQ	ARCC	Wed, Jan 18, 2017	16.94	17.01	16.87	16.99
3090	NASDAQ	ARCC	Tue, Jan 17, 2017	16.95	17.01	16.85	16.90
3089	NASDAQ	ARCC	Fri, Jan 13, 2017	16.89	17.00	16.81	16.97
3088	NASDAQ	ARCC	Thu, Jan 12, 2017	16.84	16.85	16.74	16.83
3087	NASDAQ	ARCC	Wed, Jan 11, 2017	16.85	16.88	16.70	16.84
3086	NASDAQ	ARCC	Tue, Jan 10, 2017	16.76	16.91	16.62	16.80
3085	NASDAQ	ARCC	Mon, Jan 9, 2017	16.90	16.91	16.60	16.75
3084	NASDAQ	ARCC	Fri, Jan 6, 2017	16.75	16.96	16.58	16.91
3083	NASDAQ	ARCC	Thu, Jan 5, 2017	17.00	17.02	16.61	16.70
3082	NASDAQ	ARCC	Wed, Jan 4, 2017	16.53	17.01	16.53	16.97
3081	NASDAQ	ARCC	Tue, Jan 3, 2017	16.44	16.56	16.30	16.42
3080	NASDAQ	ARCC	Fri, Dec 30, 2016	16.66	16.66	16.33	16.49
3079	NASDAQ	ARCC	Thu, Dec 29, 2016	16.25	16.56	16.22	16.56
3078	NASDAQ	ARCC	Wed, Dec 28, 2016	16.25	16.32	16.19	16.22
3077	NASDAQ	ARCC	Tue, Dec 27, 2016	16.20	16.27	16.16	16.25
3076	NASDAQ	ARCC	Fri, Dec 23, 2016	16.18	16.19	16.06	16.16
3075	NASDAQ	ARCC	Thu, Dec 22, 2016	16.15	16.21	15.98	16.15
3074	NASDAQ	ARCC	Wed, Dec 21, 2016	16.10	16.25	16.01	16.15
3073	NASDAQ	ARCC	Tue, Dec 20, 2016	16.00	16.22	15.93	16.10
3072	NASDAQ	ARCC	Mon, Dec 19, 2016	15.91	16.07	15.80	15.98
3071	NASDAQ	ARCC	Fri, Dec 16, 2016	15.68	15.93	15.48	15.87
3070	NASDAQ	ARCC	Thu, Dec 15, 2016	15.98	16.10	15.64	15.68
3069	NASDAQ	ARCC	Wed, Dec 14, 2016	16.25	16.37	15.95	16.00
3068	NASDAQ	ARCC	Tue, Dec 13, 2016	16.53	16.58	16.21	16.34
3067	NASDAQ	ARCC	Mon, Dec 12, 2016	16.79	16.91	16.67	16.86
3066	NASDAQ	ARCC	Fri, Dec 9, 2016	16.44	16.85	16.30	16.79
3065	NASDAQ	ARCC	Thu, Dec 8, 2016	16.15	16.38	16.10	16.38
3064	NASDAQ	ARCC	Wed, Dec 7, 2016	16.28	16.30	16.13	16.15
3063	NASDAQ	ARCC	Tue, Dec 6, 2016	16.25	16.31	16.07	16.31
3062	NASDAQ	ARCC	Mon, Dec 5, 2016	16.18	16.20	16.07	16.14
3061	NASDAQ	ARCC	Fri, Dec 2, 2016	16.04	16.13	15.94	16.08
3060	NASDAQ	ARCC	Thu, Dec 1, 2016	16.13	16.14	16.00	16.04
3059	NASDAQ	ARCC	Wed, Nov 30, 2016	16.10	16.10	16.00	16.04
3058	NASDAQ	ARCC	Tue, Nov 29, 2016	16.01	16.04	15.93	16.02
3057	NASDAQ	ARCC	Mon, Nov 28, 2016	16.23	16.24	15.92	15.95
3056	NASDAQ	ARCC	Fri, Nov 25, 2016	15.83	16.24	15.81	16.24
3055	NASDAQ	ARCC	Wed, Nov 23, 2016	15.80	15.80	15.72	15.76
3054	NASDAQ	ARCC	Tue, Nov 22, 2016	15.80	15.87	15.76	15.78
3053	NASDAQ	ARCC	Mon, Nov 21, 2016	15.78	15.88	15.66	15.73
3052	NASDAQ	ARCC	Fri, Nov 18, 2016	15.70	15.72	15.57	15.70
3051	NASDAQ	ARCC	Thu, Nov 17, 2016	15.56	15.68	15.53	15.64
3050	NASDAQ	ARCC	Wed, Nov 16, 2016	15.50	15.57	15.47	15.52
3049	NASDAQ	ARCC	Tue, Nov 15, 2016	15.41	15.58	15.38	15.49
3048	NASDAQ	ARCC	Mon, Nov 14, 2016	15.53	15.53	15.42	15.47
3047	NASDAQ	ARCC	Fri, Nov 11, 2016	15.50	15.56	15.44	15.49
3046	NASDAQ	ARCC	Thu, Nov 10, 2016	15.54	15.68	15.49	15.53
3045	NASDAQ	ARCC	Wed, Nov 9, 2016	15.02	15.54	15.01	15.41
3044	NASDAQ	ARCC	Tue, Nov 8, 2016	15.26	15.29	15.21	15.25
3043	NASDAQ	ARCC	Mon, Nov 7, 2016	15.39	15.40	15.18	15.26
3042	NASDAQ	ARCC	Fri, Nov 4, 2016	15.21	15.39	15.20	15.27
3041	NASDAQ	ARCC	Thu, Nov 3, 2016	15.19	15.30	15.10	15.22
3040	NASDAQ	ARCC	Wed, Nov 2, 2016	15.12	15.27	15.05	15.23
3039	NASDAQ	ARCC	Tue, Nov 1, 2016	15.30	15.33	15.13	15.16
3038	NASDAQ	ARCC	Mon, Oct 31, 2016	15.48	15.49	15.28	15.30
3037	NASDAQ	ARCC	Fri, Oct 28, 2016	15.46	15.52	15.38	15.48
3036	NASDAQ	ARCC	Thu, Oct 27, 2016	15.53	15.56	15.36	15.39
3035	NASDAQ	ARCC	Wed, Oct 26, 2016	15.58	15.59	15.42	15.55
3034	NASDAQ	ARCC	Tue, Oct 25, 2016	15.43	15.66	15.40	15.63
3033	NASDAQ	ARCC	Mon, Oct 24, 2016	15.44	15.48	15.39	15.44
3032	NASDAQ	ARCC	Fri, Oct 21, 2016	15.30	15.43	15.22	15.34
3031	NASDAQ	ARCC	Thu, Oct 20, 2016	15.37	15.37	15.23	15.30
3030	NASDAQ	ARCC	Wed, Oct 19, 2016	15.29	15.41	15.23	15.40
3029	NASDAQ	ARCC	Tue, Oct 18, 2016	15.16	15.31	15.16	15.23
3028	NASDAQ	ARCC	Mon, Oct 17, 2016	15.20	15.31	15.16	15.16
3027	NASDAQ	ARCC	Fri, Oct 14, 2016	15.42	15.50	15.13	15.24
3026	NASDAQ	ARCC	Thu, Oct 13, 2016	15.35	15.42	15.22	15.37
3025	NASDAQ	ARCC	Wed, Oct 12, 2016	15.33	15.50	15.31	15.42
3024	NASDAQ	ARCC	Tue, Oct 11, 2016	15.47	15.48	15.30	15.34
3023	NASDAQ	ARCC	Mon, Oct 10, 2016	15.50	15.55	15.46	15.48
3022	NASDAQ	ARCC	Fri, Oct 7, 2016	15.47	15.51	15.41	15.50
3021	NASDAQ	ARCC	Thu, Oct 6, 2016	15.53	15.55	15.44	15.44
3020	NASDAQ	ARCC	Wed, Oct 5, 2016	15.54	15.62	15.54	15.54
3019	NASDAQ	ARCC	Tue, Oct 4, 2016	15.56	15.59	15.41	15.54
3018	NASDAQ	ARCC	Mon, Oct 3, 2016	15.55	15.60	15.48	15.54
3017	NASDAQ	ARCC	Fri, Sep 30, 2016	15.61	15.64	15.50	15.50
3016	NASDAQ	ARCC	Thu, Sep 29, 2016	15.54	15.65	15.46	15.46
3015	NASDAQ	ARCC	Wed, Sep 28, 2016	15.50	15.55	15.33	15.53
3014	NASDAQ	ARCC	Tue, Sep 27, 2016	15.49	15.50	15.39	15.50
3013	NASDAQ	ARCC	Mon, Sep 26, 2016	15.51	15.56	15.38	15.44
3012	NASDAQ	ARCC	Fri, Sep 23, 2016	15.46	15.57	15.46	15.57
3011	NASDAQ	ARCC	Thu, Sep 22, 2016	15.68	15.74	15.46	15.55
3010	NASDAQ	ARCC	Wed, Sep 21, 2016	15.59	15.74	15.48	15.57
3009	NASDAQ	ARCC	Tue, Sep 20, 2016	15.60	15.72	15.53	15.58
3008	NASDAQ	ARCC	Mon, Sep 19, 2016	15.52	15.77	15.47	15.54
3007	NASDAQ	ARCC	Fri, Sep 16, 2016	15.43	15.60	15.30	15.44
3006	NASDAQ	ARCC	Thu, Sep 15, 2016	15.28	15.61	15.26	15.50
3005	NASDAQ	ARCC	Wed, Sep 14, 2016	15.35	15.41	15.22	15.27
3004	NASDAQ	ARCC	Tue, Sep 13, 2016	15.47	15.58	15.30	15.36
3003	NASDAQ	ARCC	Mon, Sep 12, 2016	15.77	15.95	15.58	15.87
3002	NASDAQ	ARCC	Fri, Sep 9, 2016	16.29	16.29	15.86	15.87
3001	NASDAQ	ARCC	Thu, Sep 8, 2016	16.38	16.40	16.27	16.30
3000	NASDAQ	ARCC	Wed, Sep 7, 2016	16.42	16.43	16.24	16.40
2999	NASDAQ	ARCC	Tue, Sep 6, 2016	16.40	16.40	16.31	16.38
2998	NASDAQ	ARCC	Fri, Sep 2, 2016	16.18	16.40	16.17	16.39
2997	NASDAQ	ARCC	Thu, Sep 1, 2016	16.15	16.20	16.03	16.16
2996	NASDAQ	ARCC	Wed, Aug 31, 2016	16.19	16.19	16.02	16.16
2995	NASDAQ	ARCC	Tue, Aug 30, 2016	16.12	16.17	16.06	16.17
2994	NASDAQ	ARCC	Mon, Aug 29, 2016	16.01	16.11	16.00	16.11
2993	NASDAQ	ARCC	Fri, Aug 26, 2016	15.92	16.02	15.91	16.00
2992	NASDAQ	ARCC	Thu, Aug 25, 2016	15.94	15.98	15.88	15.93
2991	NASDAQ	ARCC	Wed, Aug 24, 2016	15.95	15.97	15.86	15.92
2990	NASDAQ	ARCC	Tue, Aug 23, 2016	15.81	15.94	15.78	15.92
2989	NASDAQ	ARCC	Mon, Aug 22, 2016	15.72	15.83	15.72	15.76
2988	NASDAQ	ARCC	Fri, Aug 19, 2016	15.64	15.75	15.62	15.68
2987	NASDAQ	ARCC	Thu, Aug 18, 2016	15.55	15.71	15.52	15.71
2986	NASDAQ	ARCC	Wed, Aug 17, 2016	15.49	15.62	15.43	15.56
2985	NASDAQ	ARCC	Tue, Aug 16, 2016	15.47	15.51	15.42	15.45
2984	NASDAQ	ARCC	Mon, Aug 15, 2016	15.51	15.51	15.44	15.47
2983	NASDAQ	ARCC	Fri, Aug 12, 2016	15.48	15.50	15.42	15.46
2982	NASDAQ	ARCC	Thu, Aug 11, 2016	15.47	15.52	15.37	15.47
2981	NASDAQ	ARCC	Wed, Aug 10, 2016	15.32	15.48	15.30	15.41
2980	NASDAQ	ARCC	Tue, Aug 9, 2016	15.49	15.53	15.36	15.37
2979	NASDAQ	ARCC	Mon, Aug 8, 2016	15.50	15.60	15.45	15.47
2978	NASDAQ	ARCC	Fri, Aug 5, 2016	15.57	15.61	15.44	15.46
2977	NASDAQ	ARCC	Thu, Aug 4, 2016	15.43	15.56	15.32	15.54
2976	NASDAQ	ARCC	Wed, Aug 3, 2016	15.10	15.39	15.07	15.39
2975	NASDAQ	ARCC	Tue, Aug 2, 2016	15.25	15.27	15.10	15.12
2974	NASDAQ	ARCC	Mon, Aug 1, 2016	15.17	15.31	15.17	15.29
2973	NASDAQ	ARCC	Fri, Jul 29, 2016	15.16	15.22	15.10	15.14
2972	NASDAQ	ARCC	Thu, Jul 28, 2016	15.25	15.29	15.14	15.15
2971	NASDAQ	ARCC	Wed, Jul 27, 2016	15.29	15.29	15.20	15.26
2970	NASDAQ	ARCC	Tue, Jul 26, 2016	15.21	15.29	15.19	15.28
2969	NASDAQ	ARCC	Mon, Jul 25, 2016	15.10	15.31	15.05	15.28
2968	NASDAQ	ARCC	Fri, Jul 22, 2016	14.97	15.12	14.97	15.10
2967	NASDAQ	ARCC	Thu, Jul 21, 2016	14.88	15.01	14.83	14.92
2966	NASDAQ	ARCC	Wed, Jul 20, 2016	14.77	14.85	14.69	14.82
2965	NASDAQ	ARCC	Tue, Jul 19, 2016	14.45	14.70	14.45	14.68
2964	NASDAQ	ARCC	Mon, Jul 18, 2016	14.30	14.56	14.28	14.53
2963	NASDAQ	ARCC	Fri, Jul 15, 2016	14.20	14.33	14.20	14.30
2962	NASDAQ	ARCC	Thu, Jul 14, 2016	14.25	14.33	14.18	14.21
2961	NASDAQ	ARCC	Wed, Jul 13, 2016	14.17	14.23	14.14	14.21
2960	NASDAQ	ARCC	Tue, Jul 12, 2016	14.00	14.25	14.00	14.21
2959	NASDAQ	ARCC	Mon, Jul 11, 2016	13.97	14.10	13.96	14.06
2958	NASDAQ	ARCC	Fri, Jul 8, 2016	14.01	14.10	13.96	13.96
2957	NASDAQ	ARCC	Thu, Jul 7, 2016	13.97	14.11	13.96	14.01
2956	NASDAQ	ARCC	Wed, Jul 6, 2016	14.15	14.16	13.85	14.02
2955	NASDAQ	ARCC	Tue, Jul 5, 2016	14.08	14.18	14.03	14.16
2954	NASDAQ	ARCC	Fri, Jul 1, 2016	14.04	14.26	13.97	14.25
2953	NASDAQ	ARCC	Thu, Jun 30, 2016	14.52	14.55	14.08	14.20
2952	NASDAQ	ARCC	Wed, Jun 29, 2016	14.20	14.38	14.14	14.35
2951	NASDAQ	ARCC	Tue, Jun 28, 2016	14.00	14.17	13.93	14.11
2950	NASDAQ	ARCC	Mon, Jun 27, 2016	14.04	14.14	13.87	13.87
2949	NASDAQ	ARCC	Fri, Jun 24, 2016	14.07	14.41	13.99	14.25
2948	NASDAQ	ARCC	Thu, Jun 23, 2016	14.36	14.47	14.28	14.44
2947	NASDAQ	ARCC	Wed, Jun 22, 2016	14.24	14.33	14.22	14.28
2946	NASDAQ	ARCC	Tue, Jun 21, 2016	14.18	14.28	14.07	14.21
2945	NASDAQ	ARCC	Mon, Jun 20, 2016	14.20	14.24	14.11	14.13
2944	NASDAQ	ARCC	Fri, Jun 17, 2016	14.12	14.20	13.99	14.02
2943	NASDAQ	ARCC	Thu, Jun 16, 2016	14.09	14.20	14.01	14.18
2942	NASDAQ	ARCC	Wed, Jun 15, 2016	14.02	14.27	14.02	14.20
2941	NASDAQ	ARCC	Tue, Jun 14, 2016	14.25	14.30	13.98	14.01
2940	NASDAQ	ARCC	Mon, Jun 13, 2016	14.08	14.36	14.08	14.26
2939	NASDAQ	ARCC	Fri, Jun 10, 2016	14.56	14.61	14.43	14.49
2938	NASDAQ	ARCC	Thu, Jun 9, 2016	14.63	14.68	14.53	14.58
2937	NASDAQ	ARCC	Wed, Jun 8, 2016	14.81	14.83	14.57	14.63
2936	NASDAQ	ARCC	Tue, Jun 7, 2016	14.80	14.82	14.69	14.76
2935	NASDAQ	ARCC	Mon, Jun 6, 2016	14.81	14.85	14.72	14.76
2934	NASDAQ	ARCC	Fri, Jun 3, 2016	14.80	14.86	14.74	14.77
2933	NASDAQ	ARCC	Thu, Jun 2, 2016	14.87	14.91	14.78	14.85
2932	NASDAQ	ARCC	Wed, Jun 1, 2016	14.84	14.97	14.81	14.90
2931	NASDAQ	ARCC	Tue, May 31, 2016	14.95	14.96	14.79	14.84
2930	NASDAQ	ARCC	Fri, May 27, 2016	14.82	14.92	14.77	14.89
2929	NASDAQ	ARCC	Thu, May 26, 2016	15.01	15.04	14.77	14.82
2928	NASDAQ	ARCC	Wed, May 25, 2016	15.11	15.19	14.93	14.97
2927	NASDAQ	ARCC	Tue, May 24, 2016	14.96	15.07	14.82	15.01
2926	NASDAQ	ARCC	Mon, May 23, 2016	14.80	14.99	14.52	14.83
2925	NASDAQ	ARCC	Fri, May 20, 2016	15.12	15.30	15.05	15.19
2924	NASDAQ	ARCC	Thu, May 19, 2016	15.15	15.21	14.96	15.02
2923	NASDAQ	ARCC	Wed, May 18, 2016	15.32	15.36	15.15	15.24
2922	NASDAQ	ARCC	Tue, May 17, 2016	15.28	15.36	15.22	15.31
2921	NASDAQ	ARCC	Mon, May 16, 2016	15.29	15.39	15.26	15.28
2920	NASDAQ	ARCC	Fri, May 13, 2016	15.31	15.38	15.23	15.26
2919	NASDAQ	ARCC	Thu, May 12, 2016	15.33	15.40	15.22	15.31
2918	NASDAQ	ARCC	Wed, May 11, 2016	15.22	15.35	15.18	15.24
2917	NASDAQ	ARCC	Tue, May 10, 2016	15.15	15.32	15.15	15.31
2916	NASDAQ	ARCC	Mon, May 9, 2016	15.20	15.30	15.03	15.12
2915	NASDAQ	ARCC	Fri, May 6, 2016	15.03	15.22	15.01	15.17
2914	NASDAQ	ARCC	Thu, May 5, 2016	15.28	15.32	15.08	15.09
2913	NASDAQ	ARCC	Wed, May 4, 2016	15.01	15.32	14.98	15.26
2912	NASDAQ	ARCC	Tue, May 3, 2016	15.19	15.19	14.96	15.08
2911	NASDAQ	ARCC	Mon, May 2, 2016	15.18	15.30	15.15	15.18
2910	NASDAQ	ARCC	Fri, Apr 29, 2016	15.20	15.24	15.05	15.19
2909	NASDAQ	ARCC	Thu, Apr 28, 2016	15.28	15.34	15.16	15.20
2908	NASDAQ	ARCC	Wed, Apr 27, 2016	15.28	15.45	15.26	15.38
2907	NASDAQ	ARCC	Tue, Apr 26, 2016	15.29	15.34	15.24	15.29
2906	NASDAQ	ARCC	Mon, Apr 25, 2016	15.16	15.29	15.00	15.29
2905	NASDAQ	ARCC	Fri, Apr 22, 2016	14.89	15.24	14.89	15.13
2904	NASDAQ	ARCC	Thu, Apr 21, 2016	15.04	15.11	14.88	14.89
2903	NASDAQ	ARCC	Wed, Apr 20, 2016	15.05	15.14	14.97	15.07
2902	NASDAQ	ARCC	Tue, Apr 19, 2016	14.96	15.05	14.91	15.03
2901	NASDAQ	ARCC	Mon, Apr 18, 2016	14.89	15.05	14.84	14.88
2900	NASDAQ	ARCC	Fri, Apr 15, 2016	15.02	15.04	14.88	14.92
2899	NASDAQ	ARCC	Thu, Apr 14, 2016	15.15	15.22	15.03	15.04
2898	NASDAQ	ARCC	Wed, Apr 13, 2016	15.07	15.24	15.07	15.15
2897	NASDAQ	ARCC	Tue, Apr 12, 2016	15.00	15.10	14.93	15.08
2896	NASDAQ	ARCC	Mon, Apr 11, 2016	14.92	15.05	14.89	14.97
2895	NASDAQ	ARCC	Fri, Apr 8, 2016	14.92	15.05	14.87	14.89
2894	NASDAQ	ARCC	Thu, Apr 7, 2016	14.90	14.97	14.75	14.84
2893	NASDAQ	ARCC	Wed, Apr 6, 2016	14.81	15.04	14.80	14.99
2892	NASDAQ	ARCC	Tue, Apr 5, 2016	14.95	14.95	14.95	14.81
2891	NASDAQ	ARCC	Mon, Apr 4, 2016	15.08	15.08	14.86	14.95
2890	NASDAQ	ARCC	Fri, Apr 1, 2016	14.78	15.15	14.67	15.09
2889	NASDAQ	ARCC	Thu, Mar 31, 2016	14.68	14.86	14.63	14.59
2888	NASDAQ	ARCC	Wed, Mar 30, 2016	14.64	14.69	14.52	14.59
2887	NASDAQ	ARCC	Tue, Mar 29, 2016	14.36	14.61	14.33	14.40
2886	NASDAQ	ARCC	Mon, Mar 28, 2016	14.48	14.48	14.48	14.48
2885	NASDAQ	ARCC	Thu, Mar 24, 2016	14.18	14.18	14.15	14.48
2884	NASDAQ	ARCC	Wed, Mar 23, 2016	14.36	14.45	14.15	14.18
2883	NASDAQ	ARCC	Tue, Mar 22, 2016	14.21	14.43	14.20	14.35
2882	NASDAQ	ARCC	Mon, Mar 21, 2016	14.26	14.43	14.22	14.32
2881	NASDAQ	ARCC	Fri, Mar 18, 2016	14.28	14.44	14.14	14.28
2880	NASDAQ	ARCC	Thu, Mar 17, 2016	14.07	14.40	14.01	14.26
2879	NASDAQ	ARCC	Wed, Mar 16, 2016	13.86	14.11	13.86	14.06
2878	NASDAQ	ARCC	Tue, Mar 15, 2016	13.94	13.94	13.94	13.88
2877	NASDAQ	ARCC	Mon, Mar 14, 2016	13.94	14.01	13.83	13.94
2876	NASDAQ	ARCC	Fri, Mar 11, 2016	13.88	14.01	13.65	13.98
2875	NASDAQ	ARCC	Thu, Mar 10, 2016	14.14	14.14	14.14	14.01
2874	NASDAQ	ARCC	Wed, Mar 9, 2016	14.23	14.30	14.07	14.18
2873	NASDAQ	ARCC	Tue, Mar 8, 2016	14.24	14.24	13.98	14.27
2872	NASDAQ	ARCC	Mon, Mar 7, 2016	14.15	14.34	14.11	14.27
2871	NASDAQ	ARCC	Fri, Mar 4, 2016	14.15	14.15	14.10	14.19
2870	NASDAQ	ARCC	Thu, Mar 3, 2016	14.08	14.08	14.08	14.15
2869	NASDAQ	ARCC	Wed, Mar 2, 2016	13.91	14.14	13.75	13.89
2868	NASDAQ	ARCC	Tue, Mar 1, 2016	13.96	14.03	13.77	13.89
2867	NASDAQ	ARCC	Mon, Feb 29, 2016	13.46	13.78	13.46	13.66
2866	NASDAQ	ARCC	Fri, Feb 26, 2016	13.48	13.63	13.28	13.51
2865	NASDAQ	ARCC	Thu, Feb 25, 2016	12.95	13.60	12.95	13.39
2864	NASDAQ	ARCC	Wed, Feb 24, 2016	12.86	13.06	12.63	12.92
2863	NASDAQ	ARCC	Tue, Feb 23, 2016	12.83	12.95	12.71	12.92
2862	NASDAQ	ARCC	Mon, Feb 22, 2016	12.85	13.05	12.77	12.83
2861	NASDAQ	ARCC	Fri, Feb 19, 2016	12.96	13.03	12.69	12.75
2860	NASDAQ	ARCC	Thu, Feb 18, 2016	13.28	13.35	12.95	13.03
2859	NASDAQ	ARCC	Wed, Feb 17, 2016	13.07	13.44	13.07	13.21
2858	NASDAQ	ARCC	Tue, Feb 16, 2016	12.98	13.15	12.92	12.94
2857	NASDAQ	ARCC	Fri, Feb 12, 2016	12.64	12.99	12.64	12.87
2856	NASDAQ	ARCC	Thu, Feb 11, 2016	12.62	12.70	12.31	12.54
2855	NASDAQ	ARCC	Wed, Feb 10, 2016	12.98	13.06	12.81	12.82
2854	NASDAQ	ARCC	Tue, Feb 9, 2016	13.00	13.20	12.92	12.99
2853	NASDAQ	ARCC	Mon, Feb 8, 2016	13.47	13.50	12.99	13.08
2852	NASDAQ	ARCC	Fri, Feb 5, 2016	13.59	13.74	13.56	13.60
2851	NASDAQ	ARCC	Thu, Feb 4, 2016	13.69	13.78	13.60	13.61
2850	NASDAQ	ARCC	Wed, Feb 3, 2016	13.72	13.79	13.42	13.70
2849	NASDAQ	ARCC	Tue, Feb 2, 2016	13.79	13.92	13.61	13.71
2848	NASDAQ	ARCC	Mon, Feb 1, 2016	13.75	14.05	13.65	13.94
2847	NASDAQ	ARCC	Fri, Jan 29, 2016	13.76	13.98	13.76	13.90
2846	NASDAQ	ARCC	Thu, Jan 28, 2016	13.92	13.96	13.67	13.76
2845	NASDAQ	ARCC	Wed, Jan 27, 2016	13.81	14.02	13.66	13.74
2844	NASDAQ	ARCC	Tue, Jan 26, 2016	13.69	13.93	13.65	13.85
2843	NASDAQ	ARCC	Mon, Jan 25, 2016	13.71	13.78	13.57	13.62
2842	NASDAQ	ARCC	Fri, Jan 22, 2016	13.62	13.90	13.50	13.80
2841	NASDAQ	ARCC	Thu, Jan 21, 2016	13.12	13.76	13.10	13.39
2840	NASDAQ	ARCC	Wed, Jan 20, 2016	13.20	13.38	12.71	13.22
2839	NASDAQ	ARCC	Tue, Jan 19, 2016	13.60	13.75	13.37	13.56
2838	NASDAQ	ARCC	Fri, Jan 15, 2016	13.41	13.53	13.14	13.49
2837	NASDAQ	ARCC	Thu, Jan 14, 2016	13.60	13.86	13.23	13.73
2836	NASDAQ	ARCC	Wed, Jan 13, 2016	14.02	14.06	13.54	13.59
2835	NASDAQ	ARCC	Tue, Jan 12, 2016	13.93	14.00	13.68	13.97
2834	NASDAQ	ARCC	Mon, Jan 11, 2016	13.94	14.04	13.78	13.82
2833	NASDAQ	ARCC	Fri, Jan 8, 2016	14.21	14.22	13.88	13.91
2832	NASDAQ	ARCC	Thu, Jan 7, 2016	14.33	14.43	14.04	14.08
2831	NASDAQ	ARCC	Wed, Jan 6, 2016	14.44	14.64	14.40	14.54
2830	NASDAQ	ARCC	Tue, Jan 5, 2016	14.46	14.67	14.32	14.59
2829	NASDAQ	ARCC	Mon, Jan 4, 2016	14.13	14.48	13.90	14.46
2828	NASDAQ	ARCC	Thu, Dec 31, 2015	14.42	14.55	14.25	14.25
2827	NASDAQ	ARCC	Wed, Dec 30, 2015	14.29	14.49	14.29	14.39
2826	NASDAQ	ARCC	Tue, Dec 29, 2015	14.51	14.64	14.26	14.39
2825	NASDAQ	ARCC	Mon, Dec 28, 2015	14.56	14.63	14.36	14.38
2824	NASDAQ	ARCC	Thu, Dec 24, 2015	14.60	14.78	14.60	14.64
2823	NASDAQ	ARCC	Wed, Dec 23, 2015	14.33	14.67	14.26	14.63
2822	NASDAQ	ARCC	Tue, Dec 22, 2015	14.08	14.32	14.04	14.20
2821	NASDAQ	ARCC	Mon, Dec 21, 2015	14.08	14.25	14.00	14.08
2820	NASDAQ	ARCC	Fri, Dec 18, 2015	14.27	14.30	13.96	13.97
2819	NASDAQ	ARCC	Thu, Dec 17, 2015	14.25	14.58	14.25	14.28
2818	NASDAQ	ARCC	Wed, Dec 16, 2015	14.30	14.49	14.11	14.23
2817	NASDAQ	ARCC	Tue, Dec 15, 2015	13.98	14.35	13.79	14.23
2816	NASDAQ	ARCC	Mon, Dec 14, 2015	14.33	14.53	13.50	14.01
2815	NASDAQ	ARCC	Fri, Dec 11, 2015	14.67	14.84	14.31	14.39
2814	NASDAQ	ARCC	Thu, Dec 10, 2015	14.92	15.33	14.91	15.22
2813	NASDAQ	ARCC	Wed, Dec 9, 2015	15.20	15.35	14.80	14.88
2812	NASDAQ	ARCC	Tue, Dec 8, 2015	15.23	15.33	15.00	15.24
2811	NASDAQ	ARCC	Mon, Dec 7, 2015	15.76	15.79	15.30	15.36
2810	NASDAQ	ARCC	Fri, Dec 4, 2015	15.86	15.88	15.65	15.76
2809	NASDAQ	ARCC	Thu, Dec 3, 2015	15.78	15.85	15.66	15.68
2808	NASDAQ	ARCC	Wed, Dec 2, 2015	15.88	15.88	15.68	15.73
2807	NASDAQ	ARCC	Tue, Dec 1, 2015	15.88	15.97	15.73	15.87
2806	NASDAQ	ARCC	Mon, Nov 30, 2015	15.92	15.93	15.66	15.82
2805	NASDAQ	ARCC	Fri, Nov 27, 2015	15.66	15.90	15.66	15.87
2804	NASDAQ	ARCC	Wed, Nov 25, 2015	15.84	15.92	15.73	15.81
2803	NASDAQ	ARCC	Tue, Nov 24, 2015	15.68	15.91	15.65	15.84
2802	NASDAQ	ARCC	Mon, Nov 23, 2015	15.65	15.78	15.60	15.74
2801	NASDAQ	ARCC	Fri, Nov 20, 2015	15.74	15.80	15.55	15.61
2800	NASDAQ	ARCC	Thu, Nov 19, 2015	15.60	15.73	15.50	15.72
2799	NASDAQ	ARCC	Wed, Nov 18, 2015	15.58	15.63	15.44	15.61
2798	NASDAQ	ARCC	Tue, Nov 17, 2015	15.60	15.72	15.52	15.56
2797	NASDAQ	ARCC	Mon, Nov 16, 2015	15.32	15.61	15.30	15.60
2796	NASDAQ	ARCC	Fri, Nov 13, 2015	15.47	15.51	15.28	15.31
2795	NASDAQ	ARCC	Thu, Nov 12, 2015	15.49	15.61	15.46	15.53
2794	NASDAQ	ARCC	Wed, Nov 11, 2015	15.64	15.70	15.58	15.62
2793	NASDAQ	ARCC	Tue, Nov 10, 2015	15.59	15.72	15.53	15.62
2792	NASDAQ	ARCC	Mon, Nov 9, 2015	15.85	15.85	15.63	15.66
2791	NASDAQ	ARCC	Fri, Nov 6, 2015	15.64	15.78	15.48	15.72
2790	NASDAQ	ARCC	Thu, Nov 5, 2015	15.55	15.67	15.42	15.67
2789	NASDAQ	ARCC	Wed, Nov 4, 2015	15.65	15.78	15.49	15.52
2788	NASDAQ	ARCC	Tue, Nov 3, 2015	15.30	15.56	15.30	15.48
2787	NASDAQ	ARCC	Mon, Nov 2, 2015	15.24	15.41	15.21	15.38
2786	NASDAQ	ARCC	Fri, Oct 30, 2015	15.32	15.35	15.16	15.23
2785	NASDAQ	ARCC	Thu, Oct 29, 2015	15.24	15.41	15.23	15.25
2784	NASDAQ	ARCC	Wed, Oct 28, 2015	15.08	15.33	15.05	15.30
2783	NASDAQ	ARCC	Tue, Oct 27, 2015	15.30	15.37	15.00	15.11
2782	NASDAQ	ARCC	Mon, Oct 26, 2015	15.59	15.60	15.33	15.37
2781	NASDAQ	ARCC	Fri, Oct 23, 2015	15.48	15.58	15.44	15.55
2780	NASDAQ	ARCC	Thu, Oct 22, 2015	15.13	15.41	15.09	15.41
2779	NASDAQ	ARCC	Wed, Oct 21, 2015	15.18	15.30	15.03	15.05
2778	NASDAQ	ARCC	Tue, Oct 20, 2015	15.22	15.26	15.15	15.20
2777	NASDAQ	ARCC	Mon, Oct 19, 2015	15.06	15.24	15.05	15.20
2776	NASDAQ	ARCC	Fri, Oct 16, 2015	15.14	15.27	15.00	15.15
2775	NASDAQ	ARCC	Thu, Oct 15, 2015	15.05	15.17	14.93	15.10
2774	NASDAQ	ARCC	Wed, Oct 14, 2015	15.11	15.32	15.00	15.04
2773	NASDAQ	ARCC	Tue, Oct 13, 2015	15.24	15.37	15.13	15.14
2772	NASDAQ	ARCC	Mon, Oct 12, 2015	15.42	15.57	15.18	15.30
2771	NASDAQ	ARCC	Fri, Oct 9, 2015	15.43	15.56	15.34	15.38
2770	NASDAQ	ARCC	Thu, Oct 8, 2015	15.38	15.55	15.35	15.46
2769	NASDAQ	ARCC	Wed, Oct 7, 2015	15.25	15.47	15.24	15.38
2768	NASDAQ	ARCC	Tue, Oct 6, 2015	15.04	15.20	15.00	15.17
2767	NASDAQ	ARCC	Mon, Oct 5, 2015	15.01	15.26	15.00	15.07
2766	NASDAQ	ARCC	Fri, Oct 2, 2015	14.86	15.04	14.68	14.96
2765	NASDAQ	ARCC	Thu, Oct 1, 2015	14.74	15.24	14.59	15.09
2764	NASDAQ	ARCC	Wed, Sep 30, 2015	14.37	14.67	14.37	14.48
2763	NASDAQ	ARCC	Tue, Sep 29, 2015	14.48	14.52	13.98	14.06
2762	NASDAQ	ARCC	Mon, Sep 28, 2015	15.01	15.04	14.34	14.40
2761	NASDAQ	ARCC	Fri, Sep 25, 2015	15.05	15.18	15.00	15.05
2760	NASDAQ	ARCC	Thu, Sep 24, 2015	14.81	15.10	14.78	14.99
2759	NASDAQ	ARCC	Wed, Sep 23, 2015	14.85	15.00	14.84	14.86
2758	NASDAQ	ARCC	Tue, Sep 22, 2015	14.75	14.91	14.73	14.86
2757	NASDAQ	ARCC	Mon, Sep 21, 2015	14.80	14.98	14.80	14.88
2756	NASDAQ	ARCC	Fri, Sep 18, 2015	14.86	14.98	14.77	14.77
2755	NASDAQ	ARCC	Thu, Sep 17, 2015	14.95	15.23	14.88	14.99
2754	NASDAQ	ARCC	Wed, Sep 16, 2015	14.80	14.99	14.78	14.97
2753	NASDAQ	ARCC	Tue, Sep 15, 2015	14.71	14.82	14.71	14.78
2752	NASDAQ	ARCC	Mon, Sep 14, 2015	14.87	15.07	14.77	14.78
2751	NASDAQ	ARCC	Fri, Sep 11, 2015	14.90	15.02	14.75	14.86
2750	NASDAQ	ARCC	Thu, Sep 10, 2015	15.32	15.41	15.22	15.36
2749	NASDAQ	ARCC	Wed, Sep 9, 2015	15.70	15.76	15.28	15.32
2748	NASDAQ	ARCC	Tue, Sep 8, 2015	15.61	15.69	15.48	15.60
2747	NASDAQ	ARCC	Fri, Sep 4, 2015	15.40	15.47	15.33	15.42
2746	NASDAQ	ARCC	Thu, Sep 3, 2015	15.41	15.60	15.39	15.51
2745	NASDAQ	ARCC	Wed, Sep 2, 2015	15.50	15.69	15.34	15.38
2744	NASDAQ	ARCC	Tue, Sep 1, 2015	15.50	15.70	15.27	15.38
2743	NASDAQ	ARCC	Mon, Aug 31, 2015	15.64	15.82	15.55	15.77
2742	NASDAQ	ARCC	Fri, Aug 28, 2015	15.62	15.77	15.34	15.68
2741	NASDAQ	ARCC	Thu, Aug 27, 2015	15.12	15.39	15.09	15.37
2740	NASDAQ	ARCC	Wed, Aug 26, 2015	15.03	15.14	14.69	14.91
2739	NASDAQ	ARCC	Tue, Aug 25, 2015	15.19	15.28	14.84	14.85
2738	NASDAQ	ARCC	Mon, Aug 24, 2015	14.73	15.17	11.01	14.84
2737	NASDAQ	ARCC	Fri, Aug 21, 2015	15.62	15.73	15.38	15.39
2736	NASDAQ	ARCC	Thu, Aug 20, 2015	15.82	15.90	15.69	15.69
2735	NASDAQ	ARCC	Wed, Aug 19, 2015	15.94	15.99	15.86	15.97
2734	NASDAQ	ARCC	Tue, Aug 18, 2015	16.05	16.07	15.98	16.00
2733	NASDAQ	ARCC	Mon, Aug 17, 2015	15.97	16.09	15.94	16.08
2732	NASDAQ	ARCC	Fri, Aug 14, 2015	16.02	16.17	15.98	16.09
2731	NASDAQ	ARCC	Thu, Aug 13, 2015	16.11	16.16	15.96	16.07
2730	NASDAQ	ARCC	Wed, Aug 12, 2015	15.85	16.11	15.84	16.09
2729	NASDAQ	ARCC	Tue, Aug 11, 2015	15.99	16.04	15.94	15.99
2728	NASDAQ	ARCC	Mon, Aug 10, 2015	15.75	16.05	15.72	16.05
2727	NASDAQ	ARCC	Fri, Aug 7, 2015	16.04	16.10	15.71	15.72
2726	NASDAQ	ARCC	Thu, Aug 6, 2015	15.94	16.06	15.92	16.04
2725	NASDAQ	ARCC	Wed, Aug 5, 2015	16.00	16.15	15.93	15.93
2724	NASDAQ	ARCC	Tue, Aug 4, 2015	16.15	16.22	15.93	15.95
2723	NASDAQ	ARCC	Mon, Aug 3, 2015	16.03	16.07	15.94	15.98
2722	NASDAQ	ARCC	Fri, Jul 31, 2015	16.19	16.19	16.07	16.09
2721	NASDAQ	ARCC	Thu, Jul 30, 2015	16.06	16.15	16.00	16.13
2720	NASDAQ	ARCC	Wed, Jul 29, 2015	16.02	16.18	15.98	16.13
2719	NASDAQ	ARCC	Tue, Jul 28, 2015	15.73	16.03	15.73	16.00
2718	NASDAQ	ARCC	Mon, Jul 27, 2015	15.95	16.00	15.67	15.72
2717	NASDAQ	ARCC	Fri, Jul 24, 2015	16.11	16.17	15.90	15.99
2716	NASDAQ	ARCC	Thu, Jul 23, 2015	16.36	16.38	16.06	16.08
2715	NASDAQ	ARCC	Wed, Jul 22, 2015	16.35	16.42	16.26	16.33
2714	NASDAQ	ARCC	Tue, Jul 21, 2015	16.38	16.44	16.30	16.36
2713	NASDAQ	ARCC	Mon, Jul 20, 2015	16.48	16.52	16.38	16.41
2712	NASDAQ	ARCC	Fri, Jul 17, 2015	16.62	16.65	16.45	16.48
2711	NASDAQ	ARCC	Thu, Jul 16, 2015	16.56	16.63	16.48	16.52
2710	NASDAQ	ARCC	Wed, Jul 15, 2015	16.54	16.59	16.46	16.50
2709	NASDAQ	ARCC	Tue, Jul 14, 2015	16.48	16.58	16.48	16.57
2708	NASDAQ	ARCC	Mon, Jul 13, 2015	16.45	16.55	16.45	16.53
2707	NASDAQ	ARCC	Fri, Jul 10, 2015	16.46	16.56	16.37	16.44
2706	NASDAQ	ARCC	Thu, Jul 9, 2015	16.44	16.46	16.29	16.36
2705	NASDAQ	ARCC	Wed, Jul 8, 2015	16.45	16.50	16.27	16.31
2704	NASDAQ	ARCC	Tue, Jul 7, 2015	16.57	16.63	16.28	16.53
2703	NASDAQ	ARCC	Mon, Jul 6, 2015	16.52	16.61	16.43	16.54
2702	NASDAQ	ARCC	Thu, Jul 2, 2015	16.50	16.61	16.48	16.58
2701	NASDAQ	ARCC	Wed, Jul 1, 2015	16.59	16.69	16.47	16.48
2700	NASDAQ	ARCC	Tue, Jun 30, 2015	16.55	16.62	16.41	16.46
2699	NASDAQ	ARCC	Mon, Jun 29, 2015	16.42	16.43	16.27	16.34
2698	NASDAQ	ARCC	Fri, Jun 26, 2015	16.56	16.56	16.44	16.52
2697	NASDAQ	ARCC	Thu, Jun 25, 2015	16.58	16.66	16.49	16.50
2696	NASDAQ	ARCC	Wed, Jun 24, 2015	16.63	16.70	16.53	16.57
2695	NASDAQ	ARCC	Tue, Jun 23, 2015	16.64	16.72	16.60	16.66
2694	NASDAQ	ARCC	Mon, Jun 22, 2015	16.61	16.71	16.56	16.60
2693	NASDAQ	ARCC	Fri, Jun 19, 2015	16.70	16.70	16.51	16.58
2692	NASDAQ	ARCC	Thu, Jun 18, 2015	16.50	16.59	16.28	16.59
2691	NASDAQ	ARCC	Wed, Jun 17, 2015	16.01	16.10	16.00	16.03
2690	NASDAQ	ARCC	Tue, Jun 16, 2015	15.99	16.03	15.95	16.02
2689	NASDAQ	ARCC	Mon, Jun 15, 2015	16.02	16.05	15.94	16.01
2688	NASDAQ	ARCC	Fri, Jun 12, 2015	16.05	16.13	16.02	16.07
2687	NASDAQ	ARCC	Thu, Jun 11, 2015	16.15	16.20	15.99	16.05
2686	NASDAQ	ARCC	Wed, Jun 10, 2015	16.44	16.49	16.37	16.42
2685	NASDAQ	ARCC	Tue, Jun 9, 2015	16.39	16.50	16.32	16.41
2684	NASDAQ	ARCC	Mon, Jun 8, 2015	16.45	16.46	16.31	16.39
2683	NASDAQ	ARCC	Fri, Jun 5, 2015	16.75	16.75	16.45	16.47
2682	NASDAQ	ARCC	Thu, Jun 4, 2015	16.80	16.80	16.57	16.60
2681	NASDAQ	ARCC	Wed, Jun 3, 2015	16.67	16.78	16.64	16.77
2680	NASDAQ	ARCC	Tue, Jun 2, 2015	16.53	16.67	16.52	16.66
2679	NASDAQ	ARCC	Mon, Jun 1, 2015	16.79	16.80	16.53	16.56
2678	NASDAQ	ARCC	Fri, May 29, 2015	16.78	16.79	16.70	16.75
2677	NASDAQ	ARCC	Thu, May 28, 2015	16.56	16.79	16.56	16.77
2676	NASDAQ	ARCC	Wed, May 27, 2015	16.57	16.65	16.52	16.54
2675	NASDAQ	ARCC	Tue, May 26, 2015	16.61	16.65	16.51	16.55
2674	NASDAQ	ARCC	Fri, May 22, 2015	16.57	16.65	16.56	16.62
2673	NASDAQ	ARCC	Thu, May 21, 2015	16.53	16.61	16.48	16.56
2672	NASDAQ	ARCC	Wed, May 20, 2015	16.65	16.74	16.55	16.57
2671	NASDAQ	ARCC	Tue, May 19, 2015	16.51	16.66	16.50	16.65
2670	NASDAQ	ARCC	Mon, May 18, 2015	16.50	16.57	16.47	16.49
2669	NASDAQ	ARCC	Fri, May 15, 2015	16.46	16.55	16.42	16.54
2668	NASDAQ	ARCC	Thu, May 14, 2015	16.39	16.49	16.36	16.43
2667	NASDAQ	ARCC	Wed, May 13, 2015	16.19	16.42	16.19	16.36
2666	NASDAQ	ARCC	Tue, May 12, 2015	16.41	16.48	16.16	16.19
2665	NASDAQ	ARCC	Mon, May 11, 2015	16.39	16.56	16.38	16.45
2664	NASDAQ	ARCC	Fri, May 8, 2015	16.50	16.55	16.33	16.39
2663	NASDAQ	ARCC	Thu, May 7, 2015	16.23	16.44	16.20	16.42
2662	NASDAQ	ARCC	Wed, May 6, 2015	16.28	16.30	15.94	16.22
2661	NASDAQ	ARCC	Tue, May 5, 2015	16.44	16.53	16.12	16.24
2660	NASDAQ	ARCC	Mon, May 4, 2015	16.80	16.85	16.56	16.63
2659	NASDAQ	ARCC	Fri, May 1, 2015	17.00	17.06	16.83	16.95
2658	NASDAQ	ARCC	Thu, Apr 30, 2015	17.16	17.17	16.99	17.02
2657	NASDAQ	ARCC	Wed, Apr 29, 2015	17.19	17.19	17.10	17.15
2656	NASDAQ	ARCC	Tue, Apr 28, 2015	17.13	17.19	17.05	17.18
2655	NASDAQ	ARCC	Mon, Apr 27, 2015	17.20	17.20	17.10	17.13
2654	NASDAQ	ARCC	Fri, Apr 24, 2015	17.19	17.22	17.02	17.21
2653	NASDAQ	ARCC	Thu, Apr 23, 2015	17.15	17.22	17.10	17.20
2652	NASDAQ	ARCC	Wed, Apr 22, 2015	17.07	17.17	17.03	17.14
2651	NASDAQ	ARCC	Tue, Apr 21, 2015	17.16	17.19	17.04	17.06
2650	NASDAQ	ARCC	Mon, Apr 20, 2015	17.10	17.21	17.07	17.11
2649	NASDAQ	ARCC	Fri, Apr 17, 2015	17.10	17.24	17.00	17.08
2648	NASDAQ	ARCC	Thu, Apr 16, 2015	17.13	17.22	17.02	17.16
2647	NASDAQ	ARCC	Wed, Apr 15, 2015	17.21	17.25	17.10	17.14
2646	NASDAQ	ARCC	Tue, Apr 14, 2015	17.09	17.24	17.08	17.19
2645	NASDAQ	ARCC	Mon, Apr 13, 2015	17.12	17.17	16.88	17.11
2644	NASDAQ	ARCC	Fri, Apr 10, 2015	17.29	17.36	17.09	17.14
2643	NASDAQ	ARCC	Thu, Apr 9, 2015	17.32	17.37	17.17	17.26
2642	NASDAQ	ARCC	Wed, Apr 8, 2015	17.23	17.32	17.10	17.29
2641	NASDAQ	ARCC	Tue, Apr 7, 2015	17.29	17.35	17.18	17.24
2640	NASDAQ	ARCC	Mon, Apr 6, 2015	17.09	17.35	17.09	17.30
2639	NASDAQ	ARCC	Thu, Apr 2, 2015	17.14	17.32	17.09	17.14
2638	NASDAQ	ARCC	Wed, Apr 1, 2015	17.19	17.20	17.07	17.17
2637	NASDAQ	ARCC	Tue, Mar 31, 2015	17.28	17.28	17.09	17.17
2636	NASDAQ	ARCC	Mon, Mar 30, 2015	17.09	17.21	17.06	17.12
2635	NASDAQ	ARCC	Fri, Mar 27, 2015	17.18	17.22	17.08	17.16
2634	NASDAQ	ARCC	Thu, Mar 26, 2015	17.18	17.24	17.09	17.20
2633	NASDAQ	ARCC	Wed, Mar 25, 2015	17.24	17.29	17.14	17.18
2632	NASDAQ	ARCC	Tue, Mar 24, 2015	17.26	17.36	17.11	17.17
2631	NASDAQ	ARCC	Mon, Mar 23, 2015	17.03	17.25	16.97	17.20
2630	NASDAQ	ARCC	Fri, Mar 20, 2015	16.98	17.06	16.93	17.03
2629	NASDAQ	ARCC	Thu, Mar 19, 2015	16.88	16.95	16.69	16.86
2628	NASDAQ	ARCC	Wed, Mar 18, 2015	16.89	16.95	16.72	16.88
2627	NASDAQ	ARCC	Tue, Mar 17, 2015	16.87	16.99	16.84	16.95
2626	NASDAQ	ARCC	Mon, Mar 16, 2015	16.95	17.00	16.84	16.89
2625	NASDAQ	ARCC	Fri, Mar 13, 2015	16.79	16.90	16.75	16.84
2624	NASDAQ	ARCC	Thu, Mar 12, 2015	16.86	16.91	16.75	16.77
2623	NASDAQ	ARCC	Wed, Mar 11, 2015	17.02	17.06	16.71	16.82
2622	NASDAQ	ARCC	Tue, Mar 10, 2015	17.55	17.64	17.33	17.40
2621	NASDAQ	ARCC	Mon, Mar 9, 2015	17.68	17.68	17.54	17.55
2620	NASDAQ	ARCC	Fri, Mar 6, 2015	17.54	17.66	17.51	17.60
2619	NASDAQ	ARCC	Thu, Mar 5, 2015	17.53	17.59	17.39	17.59
2618	NASDAQ	ARCC	Wed, Mar 4, 2015	17.48	17.50	17.34	17.47
2617	NASDAQ	ARCC	Tue, Mar 3, 2015	17.35	17.50	17.34	17.47
2616	NASDAQ	ARCC	Mon, Mar 2, 2015	17.40	17.44	17.28	17.35
2615	NASDAQ	ARCC	Fri, Feb 27, 2015	17.34	17.39	17.25	17.30
2614	NASDAQ	ARCC	Thu, Feb 26, 2015	17.17	17.43	17.12	17.25
2613	NASDAQ	ARCC	Wed, Feb 25, 2015	17.12	17.13	16.98	17.02
2612	NASDAQ	ARCC	Tue, Feb 24, 2015	17.05	17.12	16.95	17.05
2611	NASDAQ	ARCC	Mon, Feb 23, 2015	16.94	17.05	16.92	17.05
2610	NASDAQ	ARCC	Fri, Feb 20, 2015	16.99	17.00	16.88	16.92
2609	NASDAQ	ARCC	Thu, Feb 19, 2015	16.93	16.97	16.81	16.95
2608	NASDAQ	ARCC	Wed, Feb 18, 2015	16.98	17.01	16.81	16.88
2607	NASDAQ	ARCC	Tue, Feb 17, 2015	16.85	17.02	16.79	16.97
2606	NASDAQ	ARCC	Fri, Feb 13, 2015	16.93	16.96	16.70	16.85
2605	NASDAQ	ARCC	Thu, Feb 12, 2015	16.63	16.87	16.56	16.84
2604	NASDAQ	ARCC	Wed, Feb 11, 2015	16.50	16.68	16.43	16.60
2603	NASDAQ	ARCC	Tue, Feb 10, 2015	16.88	16.89	16.58	16.69
2602	NASDAQ	ARCC	Mon, Feb 9, 2015	17.08	17.08	16.77	16.84
2601	NASDAQ	ARCC	Fri, Feb 6, 2015	16.96	17.10	16.85	16.88
2600	NASDAQ	ARCC	Thu, Feb 5, 2015	16.91	16.93	16.77	16.89
2599	NASDAQ	ARCC	Wed, Feb 4, 2015	16.86	16.93	16.70	16.82
2598	NASDAQ	ARCC	Tue, Feb 3, 2015	16.61	16.88	16.61	16.84
2597	NASDAQ	ARCC	Mon, Feb 2, 2015	16.72	16.75	16.58	16.69
2596	NASDAQ	ARCC	Fri, Jan 30, 2015	16.46	16.80	16.35	16.65
2595	NASDAQ	ARCC	Thu, Jan 29, 2015	16.43	16.57	16.30	16.51
2594	NASDAQ	ARCC	Wed, Jan 28, 2015	16.53	16.56	16.36	16.39
2593	NASDAQ	ARCC	Tue, Jan 27, 2015	16.30	16.53	16.25	16.43
2592	NASDAQ	ARCC	Mon, Jan 26, 2015	16.22	16.45	16.02	16.35
2591	NASDAQ	ARCC	Fri, Jan 23, 2015	15.63	16.04	15.62	16.01
2590	NASDAQ	ARCC	Thu, Jan 22, 2015	16.00	16.00	15.63	15.63
2589	NASDAQ	ARCC	Wed, Jan 21, 2015	16.00	16.04	15.88	15.90
2588	NASDAQ	ARCC	Tue, Jan 20, 2015	15.97	16.06	15.80	15.99
2587	NASDAQ	ARCC	Fri, Jan 16, 2015	15.62	15.86	15.58	15.85
2586	NASDAQ	ARCC	Thu, Jan 15, 2015	15.98	15.99	15.64	15.66
2585	NASDAQ	ARCC	Wed, Jan 14, 2015	15.64	15.78	15.58	15.76
2584	NASDAQ	ARCC	Tue, Jan 13, 2015	16.00	16.08	15.65	15.78
2583	NASDAQ	ARCC	Mon, Jan 12, 2015	15.89	16.00	15.83	15.96
2582	NASDAQ	ARCC	Fri, Jan 9, 2015	15.80	15.94	15.70	15.84
2581	NASDAQ	ARCC	Thu, Jan 8, 2015	15.76	15.86	15.67	15.81
2580	NASDAQ	ARCC	Wed, Jan 7, 2015	15.73	15.73	15.60	15.64
2579	NASDAQ	ARCC	Tue, Jan 6, 2015	15.77	15.87	15.50	15.55
2578	NASDAQ	ARCC	Mon, Jan 5, 2015	15.83	15.85	15.63	15.72
2577	NASDAQ	ARCC	Fri, Jan 2, 2015	15.62	15.90	15.57	15.85
2576	NASDAQ	ARCC	Wed, Dec 31, 2014	15.89	15.90	15.57	15.61
2575	NASDAQ	ARCC	Tue, Dec 30, 2014	15.68	15.88	15.53	15.77
2574	NASDAQ	ARCC	Mon, Dec 29, 2014	15.90	15.93	15.74	15.79
2573	NASDAQ	ARCC	Fri, Dec 26, 2014	15.88	15.97	15.86	15.95
2572	NASDAQ	ARCC	Wed, Dec 24, 2014	15.80	15.86	15.75	15.86
2571	NASDAQ	ARCC	Tue, Dec 23, 2014	15.79	15.81	15.70	15.79
2570	NASDAQ	ARCC	Mon, Dec 22, 2014	15.90	15.94	15.66	15.77
2569	NASDAQ	ARCC	Fri, Dec 19, 2014	15.90	15.99	15.71	15.91
2568	NASDAQ	ARCC	Thu, Dec 18, 2014	15.50	15.82	15.19	15.81
2567	NASDAQ	ARCC	Wed, Dec 17, 2014	14.66	14.90	14.66	14.86
2566	NASDAQ	ARCC	Tue, Dec 16, 2014	14.75	14.93	14.63	14.66
2565	NASDAQ	ARCC	Mon, Dec 15, 2014	15.23	15.32	14.84	14.89
2564	NASDAQ	ARCC	Fri, Dec 12, 2014	15.38	15.39	15.12	15.13
2563	NASDAQ	ARCC	Thu, Dec 11, 2014	15.87	15.87	15.40	15.50
2562	NASDAQ	ARCC	Wed, Dec 10, 2014	16.16	16.22	16.12	16.17
2561	NASDAQ	ARCC	Tue, Dec 9, 2014	15.89	16.16	15.82	16.16
2560	NASDAQ	ARCC	Mon, Dec 8, 2014	16.11	16.19	15.91	15.97
2559	NASDAQ	ARCC	Fri, Dec 5, 2014	16.09	16.15	16.00	16.05
2558	NASDAQ	ARCC	Thu, Dec 4, 2014	16.00	16.09	15.95	16.04
2557	NASDAQ	ARCC	Wed, Dec 3, 2014	16.10	16.12	16.00	16.00
2556	NASDAQ	ARCC	Tue, Dec 2, 2014	16.33	16.34	16.05	16.07
2555	NASDAQ	ARCC	Mon, Dec 1, 2014	16.40	16.44	15.99	16.13
2554	NASDAQ	ARCC	Fri, Nov 28, 2014	16.45	16.45	16.30	16.45
2553	NASDAQ	ARCC	Wed, Nov 26, 2014	16.45	16.48	16.30	16.43
2552	NASDAQ	ARCC	Tue, Nov 25, 2014	16.33	16.46	16.28	16.40
2551	NASDAQ	ARCC	Mon, Nov 24, 2014	16.26	16.38	16.25	16.34
2550	NASDAQ	ARCC	Fri, Nov 21, 2014	16.45	16.45	16.18	16.18
2549	NASDAQ	ARCC	Thu, Nov 20, 2014	16.36	16.42	16.27	16.41
2548	NASDAQ	ARCC	Wed, Nov 19, 2014	16.33	16.38	16.25	16.35
2547	NASDAQ	ARCC	Tue, Nov 18, 2014	16.45	16.45	16.18	16.33
2546	NASDAQ	ARCC	Mon, Nov 17, 2014	16.33	16.42	16.19	16.42
2545	NASDAQ	ARCC	Fri, Nov 14, 2014	16.37	16.44	16.30	16.38
2544	NASDAQ	ARCC	Thu, Nov 13, 2014	16.18	16.44	16.18	16.40
2543	NASDAQ	ARCC	Wed, Nov 12, 2014	16.33	16.41	16.30	16.40
2542	NASDAQ	ARCC	Tue, Nov 11, 2014	16.34	16.45	16.27	16.33
2541	NASDAQ	ARCC	Mon, Nov 10, 2014	16.32	16.39	16.28	16.33
2540	NASDAQ	ARCC	Fri, Nov 7, 2014	16.30	16.44	16.20	16.29
2539	NASDAQ	ARCC	Thu, Nov 6, 2014	16.20	16.25	16.01	16.13
2538	NASDAQ	ARCC	Wed, Nov 5, 2014	16.05	16.24	15.98	16.14
2537	NASDAQ	ARCC	Tue, Nov 4, 2014	16.00	16.02	15.85	15.92
2536	NASDAQ	ARCC	Mon, Nov 3, 2014	15.95	16.02	15.88	15.92
2535	NASDAQ	ARCC	Fri, Oct 31, 2014	15.99	16.01	15.94	15.99
2534	NASDAQ	ARCC	Thu, Oct 30, 2014	15.87	15.95	15.78	15.91
2533	NASDAQ	ARCC	Wed, Oct 29, 2014	15.91	16.00	15.82	15.91
2532	NASDAQ	ARCC	Tue, Oct 28, 2014	15.93	15.94	15.77	15.89
2531	NASDAQ	ARCC	Mon, Oct 27, 2014	15.92	15.94	15.83	15.89
2530	NASDAQ	ARCC	Fri, Oct 24, 2014	15.97	16.03	15.93	15.99
2529	NASDAQ	ARCC	Thu, Oct 23, 2014	16.10	16.10	15.90	15.93
2528	NASDAQ	ARCC	Wed, Oct 22, 2014	16.08	16.17	15.96	15.97
2527	NASDAQ	ARCC	Tue, Oct 21, 2014	16.05	16.08	15.94	16.08
2526	NASDAQ	ARCC	Mon, Oct 20, 2014	15.94	16.06	15.90	16.01
2525	NASDAQ	ARCC	Fri, Oct 17, 2014	15.82	16.08	15.75	15.91
2524	NASDAQ	ARCC	Thu, Oct 16, 2014	15.01	15.72	14.93	15.69
2523	NASDAQ	ARCC	Wed, Oct 15, 2014	15.22	15.33	14.68	15.16
2522	NASDAQ	ARCC	Tue, Oct 14, 2014	15.30	15.46	15.22	15.39
2521	NASDAQ	ARCC	Mon, Oct 13, 2014	15.40	15.62	15.28	15.29
2520	NASDAQ	ARCC	Fri, Oct 10, 2014	15.96	15.98	15.11	15.44
2519	NASDAQ	ARCC	Thu, Oct 9, 2014	16.13	16.19	15.91	15.93
2518	NASDAQ	ARCC	Wed, Oct 8, 2014	16.07	16.23	15.94	16.15
2517	NASDAQ	ARCC	Tue, Oct 7, 2014	16.16	16.29	16.11	16.14
2516	NASDAQ	ARCC	Mon, Oct 6, 2014	16.21	16.27	16.13	16.20
2515	NASDAQ	ARCC	Fri, Oct 3, 2014	16.19	16.25	16.10	16.19
2514	NASDAQ	ARCC	Thu, Oct 2, 2014	16.26	16.31	16.05	16.14
2513	NASDAQ	ARCC	Wed, Oct 1, 2014	16.17	16.27	16.07	16.21
2512	NASDAQ	ARCC	Tue, Sep 30, 2014	16.30	16.32	16.13	16.16
2511	NASDAQ	ARCC	Mon, Sep 29, 2014	16.14	16.23	16.02	16.17
2510	NASDAQ	ARCC	Fri, Sep 26, 2014	16.14	16.24	16.06	16.20
2509	NASDAQ	ARCC	Thu, Sep 25, 2014	16.44	16.44	16.11	16.12
2508	NASDAQ	ARCC	Wed, Sep 24, 2014	16.21	16.42	16.20	16.40
2507	NASDAQ	ARCC	Tue, Sep 23, 2014	16.25	16.48	16.23	16.25
2506	NASDAQ	ARCC	Mon, Sep 22, 2014	16.35	16.44	16.22	16.27
2505	NASDAQ	ARCC	Fri, Sep 19, 2014	16.50	16.53	16.32	16.35
2504	NASDAQ	ARCC	Thu, Sep 18, 2014	16.52	16.59	16.40	16.45
2503	NASDAQ	ARCC	Wed, Sep 17, 2014	16.41	16.58	16.38	16.50
2502	NASDAQ	ARCC	Tue, Sep 16, 2014	16.36	16.48	16.26	16.38
2501	NASDAQ	ARCC	Mon, Sep 15, 2014	16.60	16.62	16.36	16.42
2500	NASDAQ	ARCC	Fri, Sep 12, 2014	16.68	16.71	16.55	16.58
2499	NASDAQ	ARCC	Thu, Sep 11, 2014	16.71	16.80	16.62	16.67
2498	NASDAQ	ARCC	Wed, Sep 10, 2014	17.08	17.09	17.04	17.04
2497	NASDAQ	ARCC	Tue, Sep 9, 2014	17.03	17.10	17.00	17.10
2496	NASDAQ	ARCC	Mon, Sep 8, 2014	17.05	17.10	16.98	17.04
2495	NASDAQ	ARCC	Fri, Sep 5, 2014	17.06	17.08	16.98	17.05
2494	NASDAQ	ARCC	Thu, Sep 4, 2014	17.08	17.10	17.00	17.04
2493	NASDAQ	ARCC	Wed, Sep 3, 2014	17.17	17.17	17.02	17.04
2492	NASDAQ	ARCC	Tue, Sep 2, 2014	17.17	17.17	17.05	17.11
2491	NASDAQ	ARCC	Fri, Aug 29, 2014	17.10	17.24	17.07	17.15
2490	NASDAQ	ARCC	Thu, Aug 28, 2014	17.06	17.11	16.97	17.10
2489	NASDAQ	ARCC	Wed, Aug 27, 2014	17.03	17.08	16.97	17.06
2488	NASDAQ	ARCC	Tue, Aug 26, 2014	17.03	17.03	16.94	16.97
2487	NASDAQ	ARCC	Mon, Aug 25, 2014	17.00	17.00	16.89	16.99
2486	NASDAQ	ARCC	Fri, Aug 22, 2014	16.98	17.03	16.93	16.95
2485	NASDAQ	ARCC	Thu, Aug 21, 2014	17.00	17.03	16.95	16.96
2484	NASDAQ	ARCC	Wed, Aug 20, 2014	16.93	17.01	16.92	16.98
2483	NASDAQ	ARCC	Tue, Aug 19, 2014	16.93	16.99	16.85	16.89
2482	NASDAQ	ARCC	Mon, Aug 18, 2014	16.85	16.96	16.84	16.93
2481	NASDAQ	ARCC	Fri, Aug 15, 2014	16.81	16.84	16.73	16.81
2480	NASDAQ	ARCC	Thu, Aug 14, 2014	16.79	16.82	16.69	16.79
2479	NASDAQ	ARCC	Wed, Aug 13, 2014	16.57	16.76	16.57	16.74
2478	NASDAQ	ARCC	Tue, Aug 12, 2014	16.65	16.72	16.64	16.71
2477	NASDAQ	ARCC	Mon, Aug 11, 2014	16.65	16.78	16.65	16.67
2476	NASDAQ	ARCC	Fri, Aug 8, 2014	16.59	16.62	16.45	16.62
2475	NASDAQ	ARCC	Thu, Aug 7, 2014	16.59	16.74	16.46	16.49
2474	NASDAQ	ARCC	Wed, Aug 6, 2014	16.29	16.58	16.29	16.57
2473	NASDAQ	ARCC	Tue, Aug 5, 2014	16.53	16.55	16.21	16.41
2472	NASDAQ	ARCC	Mon, Aug 4, 2014	16.75	16.82	16.70	16.80
2471	NASDAQ	ARCC	Fri, Aug 1, 2014	16.68	16.81	16.65	16.73
2470	NASDAQ	ARCC	Thu, Jul 31, 2014	16.90	16.92	16.71	16.71
2469	NASDAQ	ARCC	Wed, Jul 30, 2014	17.08	17.10	16.92	16.97
2468	NASDAQ	ARCC	Tue, Jul 29, 2014	17.13	17.19	17.03	17.03
2467	NASDAQ	ARCC	Mon, Jul 28, 2014	17.20	17.20	17.10	17.15
2466	NASDAQ	ARCC	Fri, Jul 25, 2014	17.14	17.20	17.13	17.18
2465	NASDAQ	ARCC	Thu, Jul 24, 2014	17.08	17.15	17.04	17.13
2464	NASDAQ	ARCC	Wed, Jul 23, 2014	17.02	17.09	16.99	17.05
2463	NASDAQ	ARCC	Tue, Jul 22, 2014	17.08	17.14	17.01	17.01
2462	NASDAQ	ARCC	Mon, Jul 21, 2014	17.10	17.07	17.02	17.06
2461	NASDAQ	ARCC	Fri, Jul 18, 2014	17.06	17.12	17.01	17.03
2460	NASDAQ	ARCC	Thu, Jul 17, 2014	17.01	17.08	16.99	17.00
2459	NASDAQ	ARCC	Wed, Jul 16, 2014	16.99	17.05	16.93	17.02
2458	NASDAQ	ARCC	Tue, Jul 15, 2014	17.43	17.49	17.39	17.40
2457	NASDAQ	ARCC	Mon, Jul 14, 2014	17.29	17.43	17.28	17.36
2456	NASDAQ	ARCC	Fri, Jul 11, 2014	17.25	17.31	17.22	17.26
2455	NASDAQ	ARCC	Thu, Jul 10, 2014	17.24	17.31	17.09	17.29
2454	NASDAQ	ARCC	Wed, Jul 9, 2014	17.63	17.66	17.31	17.32
2453	NASDAQ	ARCC	Tue, Jul 8, 2014	17.72	17.73	17.50	17.60
2452	NASDAQ	ARCC	Mon, Jul 7, 2014	17.64	17.75	17.57	17.73
2451	NASDAQ	ARCC	Thu, Jul 3, 2014	17.81	17.86	17.65	17.66
2450	NASDAQ	ARCC	Wed, Jul 2, 2014	17.74	17.89	17.66	17.80
2449	NASDAQ	ARCC	Tue, Jul 1, 2014	17.85	17.93	17.68	17.72
2448	NASDAQ	ARCC	Mon, Jun 30, 2014	17.84	17.92	17.63	17.86
2447	NASDAQ	ARCC	Fri, Jun 27, 2014	17.44	17.78	17.30	17.67
2446	NASDAQ	ARCC	Thu, Jun 26, 2014	17.14	17.54	17.12	17.47
2445	NASDAQ	ARCC	Wed, Jun 25, 2014	17.12	17.23	17.08	17.12
2444	NASDAQ	ARCC	Tue, Jun 24, 2014	17.23	17.23	17.03	17.10
2443	NASDAQ	ARCC	Mon, Jun 23, 2014	17.15	17.22	17.09	17.22
2442	NASDAQ	ARCC	Fri, Jun 20, 2014	17.30	17.32	17.16	17.17
2441	NASDAQ	ARCC	Thu, Jun 19, 2014	17.35	17.38	17.20	17.32
2440	NASDAQ	ARCC	Wed, Jun 18, 2014	17.17	17.35	17.09	17.31
2439	NASDAQ	ARCC	Tue, Jun 17, 2014	17.04	17.30	17.04	17.25
2438	NASDAQ	ARCC	Mon, Jun 16, 2014	17.01	17.08	16.95	17.04
2437	NASDAQ	ARCC	Fri, Jun 13, 2014	17.07	17.16	16.96	17.01
2436	NASDAQ	ARCC	Thu, Jun 12, 2014	16.92	17.05	16.85	17.05
2435	NASDAQ	ARCC	Wed, Jun 11, 2014	17.21	17.25	17.14	17.21
2434	NASDAQ	ARCC	Tue, Jun 10, 2014	17.30	17.36	17.19	17.22
2433	NASDAQ	ARCC	Mon, Jun 9, 2014	17.25	17.39	17.25	17.32
2432	NASDAQ	ARCC	Fri, Jun 6, 2014	17.24	17.28	17.16	17.26
2431	NASDAQ	ARCC	Thu, Jun 5, 2014	17.02	17.19	17.02	17.17
2430	NASDAQ	ARCC	Wed, Jun 4, 2014	17.12	17.15	17.00	17.12
2429	NASDAQ	ARCC	Tue, Jun 3, 2014	17.11	17.16	17.01	17.11
2428	NASDAQ	ARCC	Mon, Jun 2, 2014	17.26	17.30	17.09	17.17
2427	NASDAQ	ARCC	Fri, May 30, 2014	17.16	17.26	17.07	17.24
2426	NASDAQ	ARCC	Thu, May 29, 2014	17.22	17.29	17.11	17.15
2425	NASDAQ	ARCC	Wed, May 28, 2014	17.12	17.22	17.07	17.14
2424	NASDAQ	ARCC	Tue, May 27, 2014	17.14	17.20	17.00	17.10
2423	NASDAQ	ARCC	Fri, May 23, 2014	17.07	17.08	16.98	17.06
2422	NASDAQ	ARCC	Thu, May 22, 2014	17.11	17.18	16.98	17.02
2421	NASDAQ	ARCC	Wed, May 21, 2014	17.01	17.10	16.95	17.06
2420	NASDAQ	ARCC	Tue, May 20, 2014	17.13	17.16	16.97	17.02
2419	NASDAQ	ARCC	Mon, May 19, 2014	16.88	17.00	16.82	17.00
2418	NASDAQ	ARCC	Fri, May 16, 2014	16.91	16.91	16.76	16.88
2417	NASDAQ	ARCC	Thu, May 15, 2014	16.62	16.94	16.62	16.86
2416	NASDAQ	ARCC	Wed, May 14, 2014	16.66	16.95	16.59	16.89
2415	NASDAQ	ARCC	Tue, May 13, 2014	16.60	16.67	16.47	16.50
2414	NASDAQ	ARCC	Mon, May 12, 2014	16.50	16.64	16.49	16.55
2413	NASDAQ	ARCC	Fri, May 9, 2014	16.60	16.68	16.49	16.51
2412	NASDAQ	ARCC	Thu, May 8, 2014	16.76	16.79	16.58	16.61
2411	NASDAQ	ARCC	Wed, May 7, 2014	16.78	16.92	16.74	16.75
2410	NASDAQ	ARCC	Tue, May 6, 2014	17.25	17.35	16.75	16.87
2409	NASDAQ	ARCC	Mon, May 5, 2014	17.14	17.36	17.04	17.35
2408	NASDAQ	ARCC	Fri, May 2, 2014	17.26	17.41	17.18	17.19
2407	NASDAQ	ARCC	Thu, May 1, 2014	17.20	17.29	17.13	17.23
2406	NASDAQ	ARCC	Wed, Apr 30, 2014	17.07	17.29	17.03	17.17
2405	NASDAQ	ARCC	Tue, Apr 29, 2014	17.08	17.10	17.03	17.06
2404	NASDAQ	ARCC	Mon, Apr 28, 2014	17.27	17.29	17.07	17.10
2403	NASDAQ	ARCC	Fri, Apr 25, 2014	17.22	17.30	17.18	17.27
2402	NASDAQ	ARCC	Thu, Apr 24, 2014	17.34	17.36	17.21	17.24
2401	NASDAQ	ARCC	Wed, Apr 23, 2014	17.26	17.32	17.21	17.29
2400	NASDAQ	ARCC	Tue, Apr 22, 2014	17.29	17.31	17.21	17.27
2399	NASDAQ	ARCC	Mon, Apr 21, 2014	17.24	17.29	17.20	17.24
2398	NASDAQ	ARCC	Thu, Apr 17, 2014	17.34	17.35	17.21	17.24
2397	NASDAQ	ARCC	Wed, Apr 16, 2014	17.34	17.35	17.24	17.35
2396	NASDAQ	ARCC	Tue, Apr 15, 2014	17.27	17.32	17.18	17.25
2395	NASDAQ	ARCC	Mon, Apr 14, 2014	17.24	17.27	17.17	17.25
2394	NASDAQ	ARCC	Fri, Apr 11, 2014	17.25	17.34	17.17	17.22
2393	NASDAQ	ARCC	Thu, Apr 10, 2014	17.44	17.51	17.28	17.29
2392	NASDAQ	ARCC	Wed, Apr 9, 2014	17.49	17.57	17.45	17.46
2391	NASDAQ	ARCC	Tue, Apr 8, 2014	17.56	17.64	17.40	17.47
2390	NASDAQ	ARCC	Mon, Apr 7, 2014	17.54	17.64	17.46	17.60
2389	NASDAQ	ARCC	Fri, Apr 4, 2014	17.79	17.79	17.54	17.56
2388	NASDAQ	ARCC	Thu, Apr 3, 2014	17.62	17.63	17.45	17.54
2387	NASDAQ	ARCC	Wed, Apr 2, 2014	17.71	17.74	17.55	17.58
2386	NASDAQ	ARCC	Tue, Apr 1, 2014	17.61	17.69	17.55	17.66
2385	NASDAQ	ARCC	Mon, Mar 31, 2014	17.67	17.72	17.56	17.62
2384	NASDAQ	ARCC	Fri, Mar 28, 2014	17.57	17.67	17.47	17.53
2383	NASDAQ	ARCC	Thu, Mar 27, 2014	17.38	17.50	17.36	17.49
2382	NASDAQ	ARCC	Wed, Mar 26, 2014	17.67	17.71	17.39	17.39
2381	NASDAQ	ARCC	Tue, Mar 25, 2014	17.50	17.63	17.48	17.55
2380	NASDAQ	ARCC	Mon, Mar 24, 2014	17.43	17.55	17.33	17.50
2379	NASDAQ	ARCC	Fri, Mar 21, 2014	17.50	17.50	17.22	17.43
2378	NASDAQ	ARCC	Thu, Mar 20, 2014	17.36	17.51	17.30	17.46
2377	NASDAQ	ARCC	Wed, Mar 19, 2014	17.43	17.48	17.28	17.36
2376	NASDAQ	ARCC	Tue, Mar 18, 2014	17.36	17.55	17.35	17.41
2375	NASDAQ	ARCC	Mon, Mar 17, 2014	17.41	17.52	17.29	17.40
2374	NASDAQ	ARCC	Fri, Mar 14, 2014	17.38	17.40	17.28	17.38
2373	NASDAQ	ARCC	Thu, Mar 13, 2014	17.49	17.58	17.30	17.37
2372	NASDAQ	ARCC	Wed, Mar 12, 2014	17.30	17.49	17.25	17.45
2371	NASDAQ	ARCC	Tue, Mar 11, 2014	17.96	17.97	17.66	17.74
2370	NASDAQ	ARCC	Mon, Mar 10, 2014	17.91	17.96	17.79	17.89
2369	NASDAQ	ARCC	Fri, Mar 7, 2014	18.00	18.04	17.78	17.83
2368	NASDAQ	ARCC	Thu, Mar 6, 2014	17.85	18.04	17.77	17.96
2367	NASDAQ	ARCC	Wed, Mar 5, 2014	17.91	17.95	17.62	17.87
2366	NASDAQ	ARCC	Tue, Mar 4, 2014	18.08	18.11	17.83	17.88
2365	NASDAQ	ARCC	Mon, Mar 3, 2014	17.97	18.02	17.72	18.00
2364	NASDAQ	ARCC	Fri, Feb 28, 2014	18.05	18.22	17.96	18.03
2363	NASDAQ	ARCC	Thu, Feb 27, 2014	18.00	18.12	17.91	18.06
2362	NASDAQ	ARCC	Wed, Feb 26, 2014	18.30	18.41	18.00	18.00
2361	NASDAQ	ARCC	Tue, Feb 25, 2014	18.38	18.40	18.11	18.23
2360	NASDAQ	ARCC	Mon, Feb 24, 2014	18.48	18.63	18.45	18.49
2359	NASDAQ	ARCC	Fri, Feb 21, 2014	18.57	18.61	18.41	18.46
2358	NASDAQ	ARCC	Thu, Feb 20, 2014	18.39	18.52	18.29	18.48
2357	NASDAQ	ARCC	Wed, Feb 19, 2014	18.50	18.55	18.36	18.36
2356	NASDAQ	ARCC	Tue, Feb 18, 2014	18.36	18.55	18.32	18.51
2355	NASDAQ	ARCC	Fri, Feb 14, 2014	18.36	18.50	18.34	18.41
2354	NASDAQ	ARCC	Thu, Feb 13, 2014	18.20	18.45	18.12	18.41
2353	NASDAQ	ARCC	Wed, Feb 12, 2014	18.20	18.30	18.19	18.23
2352	NASDAQ	ARCC	Tue, Feb 11, 2014	18.06	18.24	18.01	18.19
2351	NASDAQ	ARCC	Mon, Feb 10, 2014	17.99	18.10	17.97	18.08
2350	NASDAQ	ARCC	Fri, Feb 7, 2014	17.98	18.05	17.98	17.99
2349	NASDAQ	ARCC	Thu, Feb 6, 2014	17.86	18.00	17.84	17.97
2348	NASDAQ	ARCC	Wed, Feb 5, 2014	17.84	17.86	17.67	17.77
2347	NASDAQ	ARCC	Tue, Feb 4, 2014	17.71	17.90	17.70	17.85
2346	NASDAQ	ARCC	Mon, Feb 3, 2014	17.72	17.85	17.65	17.70
2345	NASDAQ	ARCC	Fri, Jan 31, 2014	17.65	17.82	17.60	17.71
2344	NASDAQ	ARCC	Wed, Jan 29, 2014	17.64	17.74	17.55	17.57
2343	NASDAQ	ARCC	Tue, Jan 28, 2014	17.67	17.76	17.65	17.74
2342	NASDAQ	ARCC	Mon, Jan 27, 2014	17.75	17.79	17.51	17.67
2341	NASDAQ	ARCC	Fri, Jan 24, 2014	17.94	17.96	17.71	17.74
2340	NASDAQ	ARCC	Thu, Jan 23, 2014	17.91	17.99	17.77	17.96
2339	NASDAQ	ARCC	Wed, Jan 22, 2014	18.00	18.00	17.88	17.93
2338	NASDAQ	ARCC	Tue, Jan 21, 2014	17.98	18.10	17.90	17.95
2337	NASDAQ	ARCC	Fri, Jan 17, 2014	17.95	17.97	17.88	17.96
2336	NASDAQ	ARCC	Thu, Jan 16, 2014	17.95	18.00	17.90	17.94
2335	NASDAQ	ARCC	Wed, Jan 15, 2014	17.85	18.00	17.82	17.99
2334	NASDAQ	ARCC	Tue, Jan 14, 2014	17.98	17.93	17.81	17.85
2333	NASDAQ	ARCC	Mon, Jan 13, 2014	17.75	17.95	17.74	17.93
2332	NASDAQ	ARCC	Fri, Jan 10, 2014	17.71	17.82	17.68	17.79
2331	NASDAQ	ARCC	Thu, Jan 9, 2014	17.85	17.85	17.64	17.69
2330	NASDAQ	ARCC	Wed, Jan 8, 2014	17.63	17.71	17.56	17.67
2329	NASDAQ	ARCC	Tue, Jan 7, 2014	17.91	17.91	17.63	17.67
2328	NASDAQ	ARCC	Mon, Jan 6, 2014	17.66	17.73	17.62	17.71
2327	NASDAQ	ARCC	Fri, Jan 3, 2014	17.67	17.71	17.51	17.59
2326	NASDAQ	ARCC	Thu, Jan 2, 2014	17.77	17.79	17.61	17.63
2325	NASDAQ	ARCC	Tue, Dec 31, 2013	17.74	17.85	17.72	17.77
2324	NASDAQ	ARCC	Mon, Dec 30, 2013	17.53	17.69	17.50	17.69
2323	NASDAQ	ARCC	Fri, Dec 27, 2013	17.56	17.63	17.53	17.56
2322	NASDAQ	ARCC	Thu, Dec 26, 2013	17.60	17.70	17.55	17.58
2321	NASDAQ	ARCC	Tue, Dec 24, 2013	17.55	17.57	17.47	17.57
2320	NASDAQ	ARCC	Mon, Dec 23, 2013	17.61	17.66	17.51	17.57
2319	NASDAQ	ARCC	Fri, Dec 20, 2013	17.48	17.60	17.46	17.59
2318	NASDAQ	ARCC	Thu, Dec 19, 2013	17.47	17.54	17.46	17.46
2317	NASDAQ	ARCC	Wed, Dec 18, 2013	17.41	17.60	17.37	17.52
2316	NASDAQ	ARCC	Tue, Dec 17, 2013	17.27	17.40	17.23	17.37
2315	NASDAQ	ARCC	Mon, Dec 16, 2013	17.43	17.45	17.28	17.29
2314	NASDAQ	ARCC	Fri, Dec 13, 2013	17.37	17.44	17.26	17.37
2313	NASDAQ	ARCC	Thu, Dec 12, 2013	17.29	17.39	17.22	17.32
2312	NASDAQ	ARCC	Wed, Dec 11, 2013	17.79	17.84	17.67	17.71
2311	NASDAQ	ARCC	Tue, Dec 10, 2013	17.63	17.83	17.61	17.75
2310	NASDAQ	ARCC	Mon, Dec 9, 2013	18.29	18.41	18.25	18.29
2309	NASDAQ	ARCC	Fri, Dec 6, 2013	18.33	18.40	18.26	18.27
2308	NASDAQ	ARCC	Thu, Dec 5, 2013	18.21	18.34	18.18	18.20
2307	NASDAQ	ARCC	Wed, Dec 4, 2013	18.16	18.20	18.04	18.19
2306	NASDAQ	ARCC	Tue, Dec 3, 2013	18.16	18.21	18.03	18.09
2305	NASDAQ	ARCC	Mon, Dec 2, 2013	18.39	18.43	18.17	18.18
2304	NASDAQ	ARCC	Fri, Nov 29, 2013	18.25	18.39	18.23	18.38
2303	NASDAQ	ARCC	Wed, Nov 27, 2013	18.13	18.25	18.11	18.24
2302	NASDAQ	ARCC	Tue, Nov 26, 2013	18.24	18.27	18.05	18.14
2301	NASDAQ	ARCC	Mon, Nov 25, 2013	18.27	18.34	18.21	18.24
2300	NASDAQ	ARCC	Fri, Nov 22, 2013	18.14	18.29	18.05	18.26
2299	NASDAQ	ARCC	Thu, Nov 21, 2013	18.01	18.19	17.95	18.13
2298	NASDAQ	ARCC	Wed, Nov 20, 2013	18.03	18.14	17.94	17.96
2297	NASDAQ	ARCC	Tue, Nov 19, 2013	18.00	18.00	17.82	17.93
2296	NASDAQ	ARCC	Mon, Nov 18, 2013	17.97	18.06	17.91	18.02
2295	NASDAQ	ARCC	Fri, Nov 15, 2013	17.94	17.95	17.86	17.94
2294	NASDAQ	ARCC	Thu, Nov 14, 2013	17.68	17.91	17.68	17.89
2293	NASDAQ	ARCC	Wed, Nov 13, 2013	17.58	17.74	17.54	17.72
2292	NASDAQ	ARCC	Tue, Nov 12, 2013	17.58	17.71	17.53	17.68
2291	NASDAQ	ARCC	Mon, Nov 11, 2013	17.57	17.61	17.46	17.53
2290	NASDAQ	ARCC	Fri, Nov 8, 2013	17.36	17.58	17.26	17.58
2289	NASDAQ	ARCC	Thu, Nov 7, 2013	17.65	17.68	17.41	17.41
2288	NASDAQ	ARCC	Wed, Nov 6, 2013	17.64	17.76	17.60	17.68
2287	NASDAQ	ARCC	Tue, Nov 5, 2013	17.50	17.84	17.35	17.53
2286	NASDAQ	ARCC	Mon, Nov 4, 2013	17.34	17.40	17.18	17.26
2285	NASDAQ	ARCC	Fri, Nov 1, 2013	17.35	17.40	17.24	17.31
2284	NASDAQ	ARCC	Thu, Oct 31, 2013	17.48	17.50	17.36	17.37
2283	NASDAQ	ARCC	Wed, Oct 30, 2013	17.53	17.60	17.44	17.44
2282	NASDAQ	ARCC	Tue, Oct 29, 2013	17.65	17.70	17.54	17.58
2281	NASDAQ	ARCC	Mon, Oct 28, 2013	17.61	17.65	17.54	17.60
2280	NASDAQ	ARCC	Fri, Oct 25, 2013	17.63	17.63	17.55	17.59
2279	NASDAQ	ARCC	Thu, Oct 24, 2013	17.60	17.65	17.54	17.56
2278	NASDAQ	ARCC	Wed, Oct 23, 2013	17.35	17.56	17.30	17.54
2277	NASDAQ	ARCC	Tue, Oct 22, 2013	17.43	17.49	17.34	17.34
2276	NASDAQ	ARCC	Mon, Oct 21, 2013	17.40	17.44	17.34	17.40
2275	NASDAQ	ARCC	Fri, Oct 18, 2013	17.45	17.47	17.38	17.40
2274	NASDAQ	ARCC	Thu, Oct 17, 2013	17.18	17.43	17.11	17.40
2273	NASDAQ	ARCC	Wed, Oct 16, 2013	17.10	17.24	17.10	17.18
2272	NASDAQ	ARCC	Tue, Oct 15, 2013	17.26	17.27	17.05	17.07
2271	NASDAQ	ARCC	Mon, Oct 14, 2013	17.28	17.31	17.17	17.28
2270	NASDAQ	ARCC	Fri, Oct 11, 2013	17.03	17.34	17.03	17.34
2269	NASDAQ	ARCC	Thu, Oct 10, 2013	17.11	17.25	17.11	17.24
2268	NASDAQ	ARCC	Wed, Oct 9, 2013	17.10	17.18	16.97	17.07
2267	NASDAQ	ARCC	Tue, Oct 8, 2013	17.11	17.18	17.05	17.06
2266	NASDAQ	ARCC	Mon, Oct 7, 2013	17.21	17.21	17.09	17.16
2265	NASDAQ	ARCC	Fri, Oct 4, 2013	17.20	17.30	17.15	17.26
2264	NASDAQ	ARCC	Thu, Oct 3, 2013	17.24	17.35	17.17	17.20
2263	NASDAQ	ARCC	Wed, Oct 2, 2013	17.28	17.45	17.22	17.32
2262	NASDAQ	ARCC	Tue, Oct 1, 2013	17.23	17.42	17.19	17.39
2261	NASDAQ	ARCC	Mon, Sep 30, 2013	17.27	17.35	17.16	17.29
2260	NASDAQ	ARCC	Fri, Sep 27, 2013	17.25	17.34	16.98	17.29
2259	NASDAQ	ARCC	Thu, Sep 26, 2013	17.07	17.32	17.06	17.31
2258	NASDAQ	ARCC	Wed, Sep 25, 2013	17.53	17.73	17.45	17.56
2257	NASDAQ	ARCC	Tue, Sep 24, 2013	17.47	17.55	17.36	17.44
2256	NASDAQ	ARCC	Mon, Sep 23, 2013	17.36	17.45	17.32	17.43
2255	NASDAQ	ARCC	Fri, Sep 20, 2013	17.64	17.75	17.29	17.45
2254	NASDAQ	ARCC	Thu, Sep 19, 2013	17.75	17.89	17.63	17.63
2253	NASDAQ	ARCC	Wed, Sep 18, 2013	17.46	17.83	17.36	17.77
2252	NASDAQ	ARCC	Tue, Sep 17, 2013	17.40	17.48	17.34	17.44
2251	NASDAQ	ARCC	Mon, Sep 16, 2013	17.40	17.52	17.35	17.40
2250	NASDAQ	ARCC	Fri, Sep 13, 2013	17.41	17.44	17.30	17.31
2249	NASDAQ	ARCC	Thu, Sep 12, 2013	17.48	17.60	17.39	17.39
2248	NASDAQ	ARCC	Wed, Sep 11, 2013	17.70	17.88	17.64	17.83
2247	NASDAQ	ARCC	Tue, Sep 10, 2013	17.70	17.75	17.65	17.74
2246	NASDAQ	ARCC	Mon, Sep 9, 2013	17.60	17.64	17.52	17.64
2245	NASDAQ	ARCC	Fri, Sep 6, 2013	17.66	17.66	17.45	17.55
2244	NASDAQ	ARCC	Thu, Sep 5, 2013	17.51	17.66	17.34	17.55
2243	NASDAQ	ARCC	Wed, Sep 4, 2013	17.54	17.67	17.47	17.59
2242	NASDAQ	ARCC	Tue, Sep 3, 2013	17.62	17.81	17.41	17.54
2241	NASDAQ	ARCC	Fri, Aug 30, 2013	17.77	17.77	17.57	17.58
2240	NASDAQ	ARCC	Thu, Aug 29, 2013	17.53	17.84	17.53	17.77
2239	NASDAQ	ARCC	Wed, Aug 28, 2013	17.57	17.66	17.48	17.56
2238	NASDAQ	ARCC	Tue, Aug 27, 2013	17.55	17.68	17.43	17.66
2237	NASDAQ	ARCC	Mon, Aug 26, 2013	17.66	17.71	17.57	17.63
2236	NASDAQ	ARCC	Fri, Aug 23, 2013	17.66	17.74	17.55	17.70
2235	NASDAQ	ARCC	Thu, Aug 22, 2013	17.51	17.68	17.43	17.66
2234	NASDAQ	ARCC	Wed, Aug 21, 2013	17.44	17.55	17.34	17.42
2233	NASDAQ	ARCC	Tue, Aug 20, 2013	17.18	17.49	17.04	17.47
2232	NASDAQ	ARCC	Mon, Aug 19, 2013	17.12	17.15	16.99	17.03
2231	NASDAQ	ARCC	Fri, Aug 16, 2013	17.19	17.27	17.12	17.13
2230	NASDAQ	ARCC	Thu, Aug 15, 2013	17.22	17.27	17.05	17.17
2229	NASDAQ	ARCC	Wed, Aug 14, 2013	17.24	17.37	17.21	17.26
2228	NASDAQ	ARCC	Tue, Aug 13, 2013	17.29	17.32	17.14	17.26
2227	NASDAQ	ARCC	Mon, Aug 12, 2013	17.27	17.33	17.19	17.22
2226	NASDAQ	ARCC	Fri, Aug 9, 2013	17.20	17.32	17.17	17.29
2225	NASDAQ	ARCC	Thu, Aug 8, 2013	17.44	17.47	17.10	17.23
2224	NASDAQ	ARCC	Wed, Aug 7, 2013	17.71	17.71	17.21	17.27
2223	NASDAQ	ARCC	Tue, Aug 6, 2013	18.00	18.14	17.67	17.83
2222	NASDAQ	ARCC	Mon, Aug 5, 2013	18.11	18.11	17.94	17.98
2221	NASDAQ	ARCC	Fri, Aug 2, 2013	18.04	18.14	17.96	18.12
2220	NASDAQ	ARCC	Thu, Aug 1, 2013	17.86	18.02	17.72	17.98
2219	NASDAQ	ARCC	Wed, Jul 31, 2013	17.82	17.87	17.65	17.78
2218	NASDAQ	ARCC	Tue, Jul 30, 2013	17.84	17.92	17.74	17.76
2217	NASDAQ	ARCC	Mon, Jul 29, 2013	17.67	17.82	17.63	17.71
2216	NASDAQ	ARCC	Fri, Jul 26, 2013	17.60	17.68	17.51	17.65
2215	NASDAQ	ARCC	Thu, Jul 25, 2013	17.54	17.63	17.52	17.59
2214	NASDAQ	ARCC	Wed, Jul 24, 2013	17.70	17.70	17.50	17.61
2213	NASDAQ	ARCC	Tue, Jul 23, 2013	17.68	17.69	17.56	17.63
2212	NASDAQ	ARCC	Mon, Jul 22, 2013	17.59	17.66	17.52	17.60
2211	NASDAQ	ARCC	Fri, Jul 19, 2013	17.69	17.69	17.44	17.60
2210	NASDAQ	ARCC	Thu, Jul 18, 2013	17.52	17.71	17.50	17.63
2209	NASDAQ	ARCC	Wed, Jul 17, 2013	17.42	17.53	17.41	17.49
2208	NASDAQ	ARCC	Tue, Jul 16, 2013	17.45	17.51	17.33	17.45
2207	NASDAQ	ARCC	Mon, Jul 15, 2013	17.63	17.63	17.42	17.53
2206	NASDAQ	ARCC	Fri, Jul 12, 2013	17.64	17.64	17.51	17.62
2205	NASDAQ	ARCC	Thu, Jul 11, 2013	17.56	17.63	17.46	17.62
2204	NASDAQ	ARCC	Wed, Jul 10, 2013	17.40	17.46	17.32	17.44
2203	NASDAQ	ARCC	Tue, Jul 9, 2013	17.27	17.43	17.18	17.37
2202	NASDAQ	ARCC	Mon, Jul 8, 2013	17.17	17.33	17.08	17.27
2201	NASDAQ	ARCC	Fri, Jul 5, 2013	17.21	17.35	16.94	17.17
2200	NASDAQ	ARCC	Wed, Jul 3, 2013	17.24	17.30	17.12	17.21
2199	NASDAQ	ARCC	Tue, Jul 2, 2013	17.38	17.46	17.10	17.25
2198	NASDAQ	ARCC	Mon, Jul 1, 2013	17.25	17.39	17.20	17.33
2197	NASDAQ	ARCC	Fri, Jun 28, 2013	17.21	17.29	17.08	17.20
2196	NASDAQ	ARCC	Thu, Jun 27, 2013	17.05	17.19	16.99	17.14
2195	NASDAQ	ARCC	Wed, Jun 26, 2013	16.96	17.05	16.85	16.97
2194	NASDAQ	ARCC	Tue, Jun 25, 2013	16.64	16.86	16.54	16.77
2193	NASDAQ	ARCC	Mon, Jun 24, 2013	16.35	16.56	16.15	16.42
2192	NASDAQ	ARCC	Fri, Jun 21, 2013	16.48	16.56	16.30	16.42
2191	NASDAQ	ARCC	Thu, Jun 20, 2013	16.64	16.64	16.37	16.44
2190	NASDAQ	ARCC	Wed, Jun 19, 2013	16.98	16.99	16.68	16.70
2189	NASDAQ	ARCC	Tue, Jun 18, 2013	16.86	17.03	16.85	16.99
2188	NASDAQ	ARCC	Mon, Jun 17, 2013	17.00	17.11	16.83	16.84
2187	NASDAQ	ARCC	Fri, Jun 14, 2013	16.86	16.96	16.75	16.93
2186	NASDAQ	ARCC	Thu, Jun 13, 2013	16.64	16.89	16.57	16.85
2185	NASDAQ	ARCC	Wed, Jun 12, 2013	16.67	16.75	16.30	16.47
2184	NASDAQ	ARCC	Tue, Jun 11, 2013	16.93	17.06	16.72	16.84
2183	NASDAQ	ARCC	Mon, Jun 10, 2013	16.89	17.11	16.88	17.00
2182	NASDAQ	ARCC	Fri, Jun 7, 2013	17.09	17.13	16.87	16.92
2181	NASDAQ	ARCC	Thu, Jun 6, 2013	16.65	16.95	16.62	16.94
2180	NASDAQ	ARCC	Wed, Jun 5, 2013	16.80	16.90	16.63	16.64
2179	NASDAQ	ARCC	Tue, Jun 4, 2013	17.05	17.10	16.76	16.79
2178	NASDAQ	ARCC	Mon, Jun 3, 2013	17.15	17.22	16.90	17.08
2177	NASDAQ	ARCC	Fri, May 31, 2013	17.45	17.50	17.14	17.15
2176	NASDAQ	ARCC	Thu, May 30, 2013	17.54	17.64	17.41	17.41
2175	NASDAQ	ARCC	Wed, May 29, 2013	17.51	17.75	17.26	17.47
2174	NASDAQ	ARCC	Tue, May 28, 2013	18.00	18.14	17.72	17.77
2173	NASDAQ	ARCC	Fri, May 24, 2013	17.77	17.93	17.67	17.90
2172	NASDAQ	ARCC	Thu, May 23, 2013	17.80	17.89	17.65	17.79
2171	NASDAQ	ARCC	Wed, May 22, 2013	18.24	18.40	17.94	17.98
2170	NASDAQ	ARCC	Tue, May 21, 2013	18.24	18.32	18.11	18.27
2169	NASDAQ	ARCC	Mon, May 20, 2013	18.02	18.21	18.01	18.21
2168	NASDAQ	ARCC	Fri, May 17, 2013	18.05	18.17	18.02	18.06
2167	NASDAQ	ARCC	Thu, May 16, 2013	17.98	18.15	17.89	18.04
2166	NASDAQ	ARCC	Wed, May 15, 2013	18.01	18.05	17.89	18.00
2165	NASDAQ	ARCC	Tue, May 14, 2013	18.00	18.21	18.00	18.07
2164	NASDAQ	ARCC	Mon, May 13, 2013	18.12	18.14	17.96	18.00
2163	NASDAQ	ARCC	Fri, May 10, 2013	18.00	18.09	17.97	18.06
2162	NASDAQ	ARCC	Thu, May 9, 2013	18.13	18.20	17.95	17.97
2161	NASDAQ	ARCC	Wed, May 8, 2013	18.00	18.25	17.96	18.13
2160	NASDAQ	ARCC	Tue, May 7, 2013	18.15	18.20	17.98	18.00
2159	NASDAQ	ARCC	Mon, May 6, 2013	18.32	18.32	18.03	18.14
2158	NASDAQ	ARCC	Fri, May 3, 2013	18.28	18.37	18.02	18.12
2157	NASDAQ	ARCC	Thu, May 2, 2013	17.92	18.21	17.90	18.20
2156	NASDAQ	ARCC	Wed, May 1, 2013	18.16	18.19	17.82	17.90
2155	NASDAQ	ARCC	Tue, Apr 30, 2013	18.05	18.20	18.04	18.16
2154	NASDAQ	ARCC	Mon, Apr 29, 2013	17.92	18.05	17.86	18.01
2153	NASDAQ	ARCC	Fri, Apr 26, 2013	17.78	18.01	17.74	17.90
2152	NASDAQ	ARCC	Thu, Apr 25, 2013	17.73	17.78	17.62	17.76
2151	NASDAQ	ARCC	Wed, Apr 24, 2013	17.68	17.74	17.54	17.68
2150	NASDAQ	ARCC	Tue, Apr 23, 2013	17.52	17.59	17.44	17.54
2149	NASDAQ	ARCC	Mon, Apr 22, 2013	17.19	17.52	17.13	17.41
2148	NASDAQ	ARCC	Fri, Apr 19, 2013	16.92	17.09	16.90	17.03
2147	NASDAQ	ARCC	Thu, Apr 18, 2013	16.91	17.10	16.90	16.93
2146	NASDAQ	ARCC	Wed, Apr 17, 2013	17.10	17.14	16.90	16.90
2145	NASDAQ	ARCC	Tue, Apr 16, 2013	17.01	17.22	17.01	17.19
2144	NASDAQ	ARCC	Mon, Apr 15, 2013	17.30	17.33	16.84	16.87
2143	NASDAQ	ARCC	Fri, Apr 12, 2013	17.32	17.49	17.18	17.33
2142	NASDAQ	ARCC	Thu, Apr 11, 2013	17.62	17.64	17.38	17.39
2141	NASDAQ	ARCC	Wed, Apr 10, 2013	17.58	17.65	17.56	17.65
2140	NASDAQ	ARCC	Tue, Apr 9, 2013	17.60	17.64	17.50	17.60
2139	NASDAQ	ARCC	Mon, Apr 8, 2013	17.51	17.60	17.45	17.59
2138	NASDAQ	ARCC	Fri, Apr 5, 2013	17.33	17.56	17.29	17.54
2137	NASDAQ	ARCC	Thu, Apr 4, 2013	17.42	17.54	17.37	17.53
2136	NASDAQ	ARCC	Wed, Apr 3, 2013	17.59	17.62	17.12	17.42
2135	NASDAQ	ARCC	Tue, Apr 2, 2013	17.97	18.07	17.95	18.03
2134	NASDAQ	ARCC	Mon, Apr 1, 2013	18.10	18.26	17.89	17.95
2133	NASDAQ	ARCC	Thu, Mar 28, 2013	18.08	18.14	17.92	18.10
2132	NASDAQ	ARCC	Wed, Mar 27, 2013	18.00	18.00	17.84	17.89
2131	NASDAQ	ARCC	Tue, Mar 26, 2013	17.84	18.08	17.78	18.03
2130	NASDAQ	ARCC	Mon, Mar 25, 2013	17.93	18.06	17.79	17.84
2129	NASDAQ	ARCC	Fri, Mar 22, 2013	17.92	18.01	17.75	18.00
2128	NASDAQ	ARCC	Thu, Mar 21, 2013	17.84	17.93	17.76	17.82
2127	NASDAQ	ARCC	Wed, Mar 20, 2013	17.91	17.95	17.81	17.84
2126	NASDAQ	ARCC	Tue, Mar 19, 2013	18.08	18.16	17.75	17.87
2125	NASDAQ	ARCC	Mon, Mar 18, 2013	18.02	18.14	17.98	18.04
2124	NASDAQ	ARCC	Fri, Mar 15, 2013	18.20	18.24	18.00	18.16
2123	NASDAQ	ARCC	Thu, Mar 14, 2013	18.18	18.33	18.12	18.24
2122	NASDAQ	ARCC	Wed, Mar 13, 2013	18.00	18.21	17.99	18.08
2121	NASDAQ	ARCC	Tue, Mar 12, 2013	18.56	18.64	18.35	18.46
2120	NASDAQ	ARCC	Mon, Mar 11, 2013	18.35	18.59	18.33	18.54
2119	NASDAQ	ARCC	Fri, Mar 8, 2013	18.37	18.42	18.23	18.33
2118	NASDAQ	ARCC	Thu, Mar 7, 2013	18.61	18.61	18.18	18.35
2117	NASDAQ	ARCC	Wed, Mar 6, 2013	18.51	18.67	18.43	18.54
2116	NASDAQ	ARCC	Tue, Mar 5, 2013	18.43	18.49	18.17	18.44
2115	NASDAQ	ARCC	Mon, Mar 4, 2013	18.10	18.35	18.09	18.31
2114	NASDAQ	ARCC	Fri, Mar 1, 2013	18.43	18.59	18.29	18.47
2113	NASDAQ	ARCC	Thu, Feb 28, 2013	18.48	18.54	18.18	18.52
2112	NASDAQ	ARCC	Wed, Feb 27, 2013	18.20	18.64	18.20	18.46
2111	NASDAQ	ARCC	Tue, Feb 26, 2013	18.20	18.27	17.97	18.15
2110	NASDAQ	ARCC	Mon, Feb 25, 2013	18.40	18.45	18.10	18.10
2109	NASDAQ	ARCC	Fri, Feb 22, 2013	18.14	18.31	18.12	18.30
2108	NASDAQ	ARCC	Thu, Feb 21, 2013	18.32	18.32	18.05	18.13
2107	NASDAQ	ARCC	Wed, Feb 20, 2013	18.37	18.45	18.20	18.22
2106	NASDAQ	ARCC	Tue, Feb 19, 2013	18.28	18.50	18.25	18.44
2105	NASDAQ	ARCC	Fri, Feb 15, 2013	18.44	18.49	18.31	18.31
2104	NASDAQ	ARCC	Thu, Feb 14, 2013	18.25	18.42	18.21	18.40
2103	NASDAQ	ARCC	Wed, Feb 13, 2013	18.27	18.33	18.16	18.31
2102	NASDAQ	ARCC	Tue, Feb 12, 2013	18.08	18.22	18.03	18.22
2101	NASDAQ	ARCC	Mon, Feb 11, 2013	18.05	18.10	17.97	18.03
2100	NASDAQ	ARCC	Fri, Feb 8, 2013	17.98	18.05	17.93	18.01
2099	NASDAQ	ARCC	Thu, Feb 7, 2013	18.02	18.02	17.80	17.94
2098	NASDAQ	ARCC	Wed, Feb 6, 2013	18.05	18.06	17.91	17.94
2097	NASDAQ	ARCC	Tue, Feb 5, 2013	17.88	18.05	17.84	18.04
2096	NASDAQ	ARCC	Mon, Feb 4, 2013	17.91	17.91	17.77	17.86
2095	NASDAQ	ARCC	Fri, Feb 1, 2013	17.95	17.96	17.76	17.93
2094	NASDAQ	ARCC	Thu, Jan 31, 2013	17.84	17.96	17.66	17.91
2093	NASDAQ	ARCC	Wed, Jan 30, 2013	17.88	17.97	17.76	17.77
2092	NASDAQ	ARCC	Tue, Jan 29, 2013	17.74	17.93	17.67	17.85
2091	NASDAQ	ARCC	Mon, Jan 28, 2013	17.78	17.83	17.63	17.70
2090	NASDAQ	ARCC	Fri, Jan 25, 2013	17.79	17.85	17.66	17.77
2089	NASDAQ	ARCC	Thu, Jan 24, 2013	17.92	17.96	17.72	17.78
2088	NASDAQ	ARCC	Wed, Jan 23, 2013	17.98	18.00	17.87	17.92
2087	NASDAQ	ARCC	Tue, Jan 22, 2013	17.84	17.98	17.81	17.92
2086	NASDAQ	ARCC	Fri, Jan 18, 2013	17.76	17.80	17.62	17.76
2085	NASDAQ	ARCC	Thu, Jan 17, 2013	17.77	17.82	17.65	17.70
2084	NASDAQ	ARCC	Wed, Jan 16, 2013	17.68	17.77	17.59	17.66
2083	NASDAQ	ARCC	Tue, Jan 15, 2013	17.58	17.78	17.46	17.68
2082	NASDAQ	ARCC	Mon, Jan 14, 2013	18.00	18.00	17.88	17.91
2081	NASDAQ	ARCC	Fri, Jan 11, 2013	17.91	17.97	17.85	17.95
2080	NASDAQ	ARCC	Thu, Jan 10, 2013	17.90	17.92	17.81	17.86
2079	NASDAQ	ARCC	Wed, Jan 9, 2013	17.81	17.83	17.70	17.82
2078	NASDAQ	ARCC	Tue, Jan 8, 2013	17.82	17.86	17.67	17.77
2077	NASDAQ	ARCC	Mon, Jan 7, 2013	17.83	17.87	17.73	17.78
2076	NASDAQ	ARCC	Fri, Jan 4, 2013	17.84	17.85	17.64	17.84
2075	NASDAQ	ARCC	Thu, Jan 3, 2013	17.68	17.81	17.62	17.80
2074	NASDAQ	ARCC	Wed, Jan 2, 2013	17.75	17.81	17.60	17.73
2073	NASDAQ	ARCC	Mon, Dec 31, 2012	17.14	17.55	17.10	17.50
2072	NASDAQ	ARCC	Fri, Dec 28, 2012	17.45	17.56	17.17	17.20
2071	NASDAQ	ARCC	Thu, Dec 27, 2012	17.42	17.50	17.13	17.32
2070	NASDAQ	ARCC	Wed, Dec 26, 2012	17.60	17.60	17.41	17.42
2069	NASDAQ	ARCC	Mon, Dec 24, 2012	17.38	17.71	17.33	17.61
2068	NASDAQ	ARCC	Fri, Dec 21, 2012	17.32	17.58	17.25	17.50
2067	NASDAQ	ARCC	Thu, Dec 20, 2012	17.48	17.53	17.30	17.51
2066	NASDAQ	ARCC	Wed, Dec 19, 2012	17.35	17.49	17.35	17.43
2065	NASDAQ	ARCC	Tue, Dec 18, 2012	17.22	17.44	17.20	17.34
2064	NASDAQ	ARCC	Mon, Dec 17, 2012	16.91	17.30	16.84	17.29
2063	NASDAQ	ARCC	Fri, Dec 14, 2012	17.00	17.09	16.76	16.90
2062	NASDAQ	ARCC	Thu, Dec 13, 2012	17.13	17.18	16.94	16.98
2061	NASDAQ	ARCC	Wed, Dec 12, 2012	17.14	17.21	17.04	17.13
2060	NASDAQ	ARCC	Tue, Dec 11, 2012	17.57	17.61	17.39	17.51
2059	NASDAQ	ARCC	Mon, Dec 10, 2012	17.58	17.70	17.52	17.56
2058	NASDAQ	ARCC	Fri, Dec 7, 2012	17.56	17.64	17.43	17.53
2057	NASDAQ	ARCC	Thu, Dec 6, 2012	17.49	17.65	17.46	17.50
2056	NASDAQ	ARCC	Wed, Dec 5, 2012	17.46	17.55	17.40	17.52
2055	NASDAQ	ARCC	Tue, Dec 4, 2012	17.60	17.60	17.43	17.45
2054	NASDAQ	ARCC	Mon, Dec 3, 2012	17.75	17.77	17.59	17.60
2053	NASDAQ	ARCC	Fri, Nov 30, 2012	17.60	17.75	17.54	17.74
2052	NASDAQ	ARCC	Thu, Nov 29, 2012	17.69	17.71	17.53	17.61
2051	NASDAQ	ARCC	Wed, Nov 28, 2012	17.50	17.64	17.38	17.63
2050	NASDAQ	ARCC	Tue, Nov 27, 2012	17.66	17.73	17.49	17.49
2049	NASDAQ	ARCC	Mon, Nov 26, 2012	17.47	17.67	17.45	17.65
2048	NASDAQ	ARCC	Fri, Nov 23, 2012	17.33	17.50	17.33	17.47
2047	NASDAQ	ARCC	Wed, Nov 21, 2012	17.47	17.50	17.26	17.42
2046	NASDAQ	ARCC	Tue, Nov 20, 2012	17.38	17.50	17.17	17.46
2045	NASDAQ	ARCC	Mon, Nov 19, 2012	17.09	17.42	17.08	17.38
2044	NASDAQ	ARCC	Fri, Nov 16, 2012	17.00	17.00	16.70	16.99
2043	NASDAQ	ARCC	Thu, Nov 15, 2012	16.07	16.70	16.03	16.65
2042	NASDAQ	ARCC	Wed, Nov 14, 2012	16.84	16.86	16.04	16.08
2041	NASDAQ	ARCC	Tue, Nov 13, 2012	17.30	17.34	16.75	16.75
2040	NASDAQ	ARCC	Mon, Nov 12, 2012	16.93	17.01	16.87	16.91
2039	NASDAQ	ARCC	Fri, Nov 9, 2012	17.12	17.15	16.86	16.90
2038	NASDAQ	ARCC	Thu, Nov 8, 2012	17.10	17.35	17.03	17.16
2037	NASDAQ	ARCC	Wed, Nov 7, 2012	17.30	17.34	16.86	17.15
2036	NASDAQ	ARCC	Tue, Nov 6, 2012	17.46	17.50	17.30	17.34
2035	NASDAQ	ARCC	Mon, Nov 5, 2012	17.74	17.74	17.22	17.46
2034	NASDAQ	ARCC	Fri, Nov 2, 2012	17.65	17.68	17.42	17.42
2033	NASDAQ	ARCC	Thu, Nov 1, 2012	17.55	17.65	17.45	17.64
2032	NASDAQ	ARCC	Wed, Oct 31, 2012	17.49	17.63	17.41	17.44
2031	NASDAQ	ARCC	Fri, Oct 26, 2012	17.45	17.56	17.32	17.49
2030	NASDAQ	ARCC	Thu, Oct 25, 2012	17.39	17.50	17.23	17.49
2029	NASDAQ	ARCC	Wed, Oct 24, 2012	17.33	17.42	17.16	17.25
2028	NASDAQ	ARCC	Tue, Oct 23, 2012	17.20	17.30	17.08	17.13
2027	NASDAQ	ARCC	Mon, Oct 22, 2012	17.31	17.36	17.25	17.35
2026	NASDAQ	ARCC	Fri, Oct 19, 2012	17.40	17.54	17.21	17.28
2025	NASDAQ	ARCC	Thu, Oct 18, 2012	17.31	17.39	17.26	17.36
2024	NASDAQ	ARCC	Wed, Oct 17, 2012	17.28	17.36	17.11	17.29
2023	NASDAQ	ARCC	Tue, Oct 16, 2012	17.07	17.33	17.00	17.23
2022	NASDAQ	ARCC	Mon, Oct 15, 2012	16.96	17.17	16.88	17.10
2021	NASDAQ	ARCC	Fri, Oct 12, 2012	17.04	17.12	16.92	16.94
2020	NASDAQ	ARCC	Thu, Oct 11, 2012	17.17	17.22	17.01	17.11
2019	NASDAQ	ARCC	Wed, Oct 10, 2012	17.28	17.40	17.05	17.10
2018	NASDAQ	ARCC	Tue, Oct 9, 2012	17.47	17.54	17.28	17.33
2017	NASDAQ	ARCC	Mon, Oct 8, 2012	17.40	17.47	17.32	17.42
2016	NASDAQ	ARCC	Fri, Oct 5, 2012	17.16	17.46	17.14	17.42
2015	NASDAQ	ARCC	Thu, Oct 4, 2012	17.00	17.20	16.93	17.19
2014	NASDAQ	ARCC	Wed, Oct 3, 2012	17.19	17.24	16.73	16.91
2013	NASDAQ	ARCC	Tue, Oct 2, 2012	17.20	17.30	17.14	17.20
2012	NASDAQ	ARCC	Mon, Oct 1, 2012	17.19	17.30	17.08	17.20
2011	NASDAQ	ARCC	Fri, Sep 28, 2012	17.23	17.34	16.95	17.14
2010	NASDAQ	ARCC	Thu, Sep 27, 2012	17.14	17.29	17.05	17.25
2009	NASDAQ	ARCC	Wed, Sep 26, 2012	17.33	17.33	16.94	17.11
2008	NASDAQ	ARCC	Tue, Sep 25, 2012	17.51	17.63	17.30	17.31
2007	NASDAQ	ARCC	Mon, Sep 24, 2012	17.50	17.61	17.42	17.54
2006	NASDAQ	ARCC	Fri, Sep 21, 2012	17.56	17.68	17.49	17.53
2005	NASDAQ	ARCC	Thu, Sep 20, 2012	17.41	17.64	17.41	17.62
2004	NASDAQ	ARCC	Wed, Sep 19, 2012	17.25	17.55	17.24	17.53
2003	NASDAQ	ARCC	Tue, Sep 18, 2012	17.32	17.34	17.17	17.20
2002	NASDAQ	ARCC	Mon, Sep 17, 2012	17.40	17.46	17.27	17.29
2001	NASDAQ	ARCC	Fri, Sep 14, 2012	17.32	17.52	17.30	17.44
2000	NASDAQ	ARCC	Thu, Sep 13, 2012	17.21	17.42	17.17	17.35
1999	NASDAQ	ARCC	Wed, Sep 12, 2012	17.23	17.30	17.17	17.26
1998	NASDAQ	ARCC	Tue, Sep 11, 2012	17.51	17.68	17.50	17.68
1997	NASDAQ	ARCC	Mon, Sep 10, 2012	17.44	17.61	17.40	17.56
1996	NASDAQ	ARCC	Fri, Sep 7, 2012	17.42	17.47	17.35	17.42
1995	NASDAQ	ARCC	Thu, Sep 6, 2012	17.48	17.48	17.27	17.36
1994	NASDAQ	ARCC	Wed, Sep 5, 2012	17.40	17.45	17.31	17.36
1993	NASDAQ	ARCC	Tue, Sep 4, 2012	17.31	17.41	17.25	17.41
1992	NASDAQ	ARCC	Fri, Aug 31, 2012	17.24	17.30	17.13	17.27
1991	NASDAQ	ARCC	Thu, Aug 30, 2012	17.23	17.27	17.13	17.18
1990	NASDAQ	ARCC	Wed, Aug 29, 2012	17.19	17.29	17.16	17.28
1989	NASDAQ	ARCC	Tue, Aug 28, 2012	17.13	17.16	17.06	17.10
1988	NASDAQ	ARCC	Mon, Aug 27, 2012	17.20	17.21	17.06	17.13
1987	NASDAQ	ARCC	Fri, Aug 24, 2012	17.02	17.15	17.00	17.14
1986	NASDAQ	ARCC	Thu, Aug 23, 2012	16.82	17.10	16.81	17.04
1985	NASDAQ	ARCC	Wed, Aug 22, 2012	17.00	17.08	16.89	17.04
1984	NASDAQ	ARCC	Tue, Aug 21, 2012	17.09	17.14	16.97	17.03
1983	NASDAQ	ARCC	Mon, Aug 20, 2012	16.84	17.10	16.83	17.09
1982	NASDAQ	ARCC	Fri, Aug 17, 2012	16.83	16.94	16.75	16.81
1981	NASDAQ	ARCC	Thu, Aug 16, 2012	17.29	17.42	17.25	17.42
1980	NASDAQ	ARCC	Wed, Aug 15, 2012	17.31	17.31	17.20	17.29
1979	NASDAQ	ARCC	Tue, Aug 14, 2012	17.25	17.30	17.18	17.25
1978	NASDAQ	ARCC	Mon, Aug 13, 2012	17.17	17.27	17.12	17.19
1977	NASDAQ	ARCC	Fri, Aug 10, 2012	17.10	17.17	16.99	17.15
1976	NASDAQ	ARCC	Thu, Aug 9, 2012	17.07	17.23	17.06	17.14
1975	NASDAQ	ARCC	Wed, Aug 8, 2012	16.76	17.10	16.76	17.06
1974	NASDAQ	ARCC	Tue, Aug 7, 2012	16.80	16.95	16.65	16.80
1973	NASDAQ	ARCC	Mon, Aug 6, 2012	16.80	16.80	16.50	16.71
1972	NASDAQ	ARCC	Fri, Aug 3, 2012	16.86	16.86	16.71	16.75
1971	NASDAQ	ARCC	Thu, Aug 2, 2012	16.57	16.79	16.55	16.72
1970	NASDAQ	ARCC	Wed, Aug 1, 2012	16.65	16.83	16.56	16.60
1969	NASDAQ	ARCC	Tue, Jul 31, 2012	16.75	16.75	16.59	16.63
1968	NASDAQ	ARCC	Mon, Jul 30, 2012	16.69	16.73	16.60	16.71
1967	NASDAQ	ARCC	Fri, Jul 27, 2012	16.69	16.76	16.63	16.70
1966	NASDAQ	ARCC	Thu, Jul 26, 2012	16.60	16.71	16.51	16.64
1965	NASDAQ	ARCC	Wed, Jul 25, 2012	16.71	16.71	16.40	16.43
1964	NASDAQ	ARCC	Tue, Jul 24, 2012	16.49	16.59	16.41	16.57
1963	NASDAQ	ARCC	Mon, Jul 23, 2012	16.40	16.50	16.19	16.43
1962	NASDAQ	ARCC	Fri, Jul 20, 2012	16.45	16.65	16.36	16.58
1961	NASDAQ	ARCC	Thu, Jul 19, 2012	16.66	16.70	16.54	16.57
1960	NASDAQ	ARCC	Wed, Jul 18, 2012	16.60	16.69	16.52	16.64
1959	NASDAQ	ARCC	Tue, Jul 17, 2012	16.44	16.62	16.31	16.60
1958	NASDAQ	ARCC	Mon, Jul 16, 2012	16.31	16.43	16.20	16.33
1957	NASDAQ	ARCC	Fri, Jul 13, 2012	16.16	16.39	16.16	16.30
1956	NASDAQ	ARCC	Thu, Jul 12, 2012	16.05	16.20	15.90	16.12
1955	NASDAQ	ARCC	Wed, Jul 11, 2012	16.05	16.16	15.92	16.13
1954	NASDAQ	ARCC	Tue, Jul 10, 2012	16.09	16.11	16.01	16.04
1953	NASDAQ	ARCC	Mon, Jul 9, 2012	16.09	16.14	16.00	16.06
1952	NASDAQ	ARCC	Fri, Jul 6, 2012	16.00	16.15	15.94	16.10
1951	NASDAQ	ARCC	Thu, Jul 5, 2012	16.07	16.16	16.02	16.09
1950	NASDAQ	ARCC	Tue, Jul 3, 2012	16.16	16.21	16.11	16.15
1949	NASDAQ	ARCC	Mon, Jul 2, 2012	15.89	16.15	15.89	16.14
1948	NASDAQ	ARCC	Fri, Jun 29, 2012	16.04	16.10	15.85	15.96
1947	NASDAQ	ARCC	Thu, Jun 28, 2012	15.67	15.83	15.51	15.76
1946	NASDAQ	ARCC	Wed, Jun 27, 2012	15.58	15.80	15.56	15.79
1945	NASDAQ	ARCC	Tue, Jun 26, 2012	15.44	15.60	15.35	15.53
1944	NASDAQ	ARCC	Mon, Jun 25, 2012	15.31	15.56	15.30	15.35
1943	NASDAQ	ARCC	Fri, Jun 22, 2012	15.51	15.58	15.48	15.51
1942	NASDAQ	ARCC	Thu, Jun 21, 2012	15.68	15.72	15.42	15.44
1941	NASDAQ	ARCC	Wed, Jun 20, 2012	15.58	15.73	15.48	15.64
1940	NASDAQ	ARCC	Tue, Jun 19, 2012	15.43	15.60	15.38	15.56
1939	NASDAQ	ARCC	Mon, Jun 18, 2012	15.26	15.40	15.16	15.38
1938	NASDAQ	ARCC	Fri, Jun 15, 2012	15.30	15.34	15.15	15.30
1937	NASDAQ	ARCC	Thu, Jun 14, 2012	15.22	15.38	15.19	15.31
1936	NASDAQ	ARCC	Wed, Jun 13, 2012	15.20	15.40	15.05	15.22
1935	NASDAQ	ARCC	Tue, Jun 12, 2012	15.40	15.56	15.39	15.53
1934	NASDAQ	ARCC	Mon, Jun 11, 2012	15.81	15.85	15.47	15.48
1933	NASDAQ	ARCC	Fri, Jun 8, 2012	15.57	15.70	15.35	15.70
1932	NASDAQ	ARCC	Thu, Jun 7, 2012	15.73	15.80	15.49	15.53
1931	NASDAQ	ARCC	Wed, Jun 6, 2012	15.33	15.66	15.22	15.64
1930	NASDAQ	ARCC	Tue, Jun 5, 2012	14.96	15.23	14.91	15.19
1929	NASDAQ	ARCC	Mon, Jun 4, 2012	14.94	15.04	14.85	14.98
1928	NASDAQ	ARCC	Fri, Jun 1, 2012	14.96	15.06	14.88	14.99
1927	NASDAQ	ARCC	Thu, May 31, 2012	14.97	15.15	14.90	15.09
1926	NASDAQ	ARCC	Wed, May 30, 2012	15.09	15.15	14.96	14.97
1925	NASDAQ	ARCC	Tue, May 29, 2012	15.08	15.23	15.08	15.20
1924	NASDAQ	ARCC	Fri, May 25, 2012	15.21	15.21	14.95	15.02
1923	NASDAQ	ARCC	Thu, May 24, 2012	15.30	15.34	15.02	15.19
1922	NASDAQ	ARCC	Wed, May 23, 2012	15.11	15.22	14.94	15.21
1921	NASDAQ	ARCC	Tue, May 22, 2012	15.20	15.39	15.04	15.14
1920	NASDAQ	ARCC	Mon, May 21, 2012	14.65	15.21	14.65	15.20
1919	NASDAQ	ARCC	Fri, May 18, 2012	14.85	14.95	14.60	14.67
1918	NASDAQ	ARCC	Thu, May 17, 2012	15.13	15.16	14.69	14.82
1917	NASDAQ	ARCC	Wed, May 16, 2012	15.30	15.38	15.05	15.15
1916	NASDAQ	ARCC	Tue, May 15, 2012	15.41	15.73	15.23	15.29
1915	NASDAQ	ARCC	Mon, May 14, 2012	15.56	15.92	15.40	15.44
1914	NASDAQ	ARCC	Fri, May 11, 2012	15.28	15.68	15.25	15.55
1913	NASDAQ	ARCC	Thu, May 10, 2012	15.46	15.50	15.25	15.29
1912	NASDAQ	ARCC	Wed, May 9, 2012	15.43	15.49	15.18	15.35
1911	NASDAQ	ARCC	Tue, May 8, 2012	15.56	15.73	15.00	15.51
1910	NASDAQ	ARCC	Mon, May 7, 2012	15.75	15.81	15.67	15.72
1909	NASDAQ	ARCC	Fri, May 4, 2012	15.93	15.95	15.77	15.77
1908	NASDAQ	ARCC	Thu, May 3, 2012	16.10	16.14	15.92	16.01
1907	NASDAQ	ARCC	Wed, May 2, 2012	16.00	16.14	15.95	16.07
1906	NASDAQ	ARCC	Tue, May 1, 2012	16.05	16.16	16.01	16.04
1905	NASDAQ	ARCC	Mon, Apr 30, 2012	16.06	16.10	15.98	16.04
1904	NASDAQ	ARCC	Fri, Apr 27, 2012	16.04	16.19	16.00	16.06
1903	NASDAQ	ARCC	Thu, Apr 26, 2012	16.05	16.10	15.96	16.04
1902	NASDAQ	ARCC	Wed, Apr 25, 2012	16.12	16.17	15.96	16.06
1901	NASDAQ	ARCC	Tue, Apr 24, 2012	16.07	16.14	15.97	16.05
1900	NASDAQ	ARCC	Mon, Apr 23, 2012	15.95	16.12	15.88	16.05
1899	NASDAQ	ARCC	Fri, Apr 20, 2012	16.01	16.17	15.97	16.05
1898	NASDAQ	ARCC	Thu, Apr 19, 2012	16.09	16.18	15.94	15.97
1897	NASDAQ	ARCC	Wed, Apr 18, 2012	16.12	16.21	16.05	16.10
1896	NASDAQ	ARCC	Tue, Apr 17, 2012	16.19	16.24	16.09	16.13
1895	NASDAQ	ARCC	Mon, Apr 16, 2012	15.98	16.14	15.90	16.13
1894	NASDAQ	ARCC	Fri, Apr 13, 2012	16.19	16.22	15.91	15.93
1893	NASDAQ	ARCC	Thu, Apr 12, 2012	15.99	16.16	15.95	16.15
1892	NASDAQ	ARCC	Wed, Apr 11, 2012	16.00	16.04	15.83	16.00
1891	NASDAQ	ARCC	Tue, Apr 10, 2012	16.18	16.25	15.80	15.80
1890	NASDAQ	ARCC	Mon, Apr 9, 2012	16.23	16.33	16.16	16.17
1889	NASDAQ	ARCC	Thu, Apr 5, 2012	16.35	16.47	16.32	16.37
1888	NASDAQ	ARCC	Wed, Apr 4, 2012	16.42	16.52	16.34	16.35
1887	NASDAQ	ARCC	Tue, Apr 3, 2012	16.44	16.59	16.43	16.55
1886	NASDAQ	ARCC	Mon, Apr 2, 2012	16.38	16.60	16.32	16.51
1885	NASDAQ	ARCC	Fri, Mar 30, 2012	16.50	16.50	16.26	16.35
1884	NASDAQ	ARCC	Thu, Mar 29, 2012	16.34	16.42	16.20	16.29
1883	NASDAQ	ARCC	Wed, Mar 28, 2012	16.38	16.45	16.27	16.39
1882	NASDAQ	ARCC	Tue, Mar 27, 2012	16.40	16.43	16.33	16.42
1881	NASDAQ	ARCC	Mon, Mar 26, 2012	16.29	16.39	16.26	16.39
1880	NASDAQ	ARCC	Fri, Mar 23, 2012	16.11	16.22	16.02	16.21
1879	NASDAQ	ARCC	Thu, Mar 22, 2012	16.21	16.25	16.10	16.11
1878	NASDAQ	ARCC	Wed, Mar 21, 2012	16.26	16.35	16.17	16.26
1877	NASDAQ	ARCC	Tue, Mar 20, 2012	16.28	16.34	16.22	16.26
1876	NASDAQ	ARCC	Mon, Mar 19, 2012	16.15	16.40	16.08	16.40
1875	NASDAQ	ARCC	Fri, Mar 16, 2012	16.36	16.40	16.06	16.11
1874	NASDAQ	ARCC	Thu, Mar 15, 2012	16.35	16.40	16.26	16.34
1873	NASDAQ	ARCC	Wed, Mar 14, 2012	16.46	16.52	16.30	16.35
1872	NASDAQ	ARCC	Tue, Mar 13, 2012	16.21	16.52	16.12	16.52
1871	NASDAQ	ARCC	Mon, Mar 12, 2012	16.52	16.53	16.39	16.45
1870	NASDAQ	ARCC	Fri, Mar 9, 2012	16.49	16.50	16.40	16.44
1869	NASDAQ	ARCC	Thu, Mar 8, 2012	16.57	16.57	16.40	16.46
1868	NASDAQ	ARCC	Wed, Mar 7, 2012	16.48	16.59	16.41	16.57
1867	NASDAQ	ARCC	Tue, Mar 6, 2012	16.58	16.63	16.37	16.41
1866	NASDAQ	ARCC	Mon, Mar 5, 2012	16.72	16.82	16.66	16.70
1865	NASDAQ	ARCC	Fri, Mar 2, 2012	16.65	16.91	16.63	16.70
1864	NASDAQ	ARCC	Thu, Mar 1, 2012	16.80	16.80	16.60	16.63
1863	NASDAQ	ARCC	Wed, Feb 29, 2012	16.62	16.80	16.54	16.67
1862	NASDAQ	ARCC	Tue, Feb 28, 2012	16.55	16.59	16.33	16.52
1861	NASDAQ	ARCC	Mon, Feb 27, 2012	16.05	16.35	15.96	16.30
1860	NASDAQ	ARCC	Fri, Feb 24, 2012	16.26	16.29	16.09	16.13
1859	NASDAQ	ARCC	Thu, Feb 23, 2012	16.29	16.44	16.25	16.32
1858	NASDAQ	ARCC	Wed, Feb 22, 2012	16.42	16.47	16.20	16.29
1857	NASDAQ	ARCC	Tue, Feb 21, 2012	16.46	16.53	16.33	16.39
1856	NASDAQ	ARCC	Fri, Feb 17, 2012	16.33	16.45	16.20	16.40
1855	NASDAQ	ARCC	Thu, Feb 16, 2012	16.08	16.29	16.04	16.25
1854	NASDAQ	ARCC	Wed, Feb 15, 2012	16.27	16.36	16.01	16.03
1853	NASDAQ	ARCC	Tue, Feb 14, 2012	16.40	16.44	16.11	16.26
1852	NASDAQ	ARCC	Mon, Feb 13, 2012	16.35	16.41	16.21	16.41
1851	NASDAQ	ARCC	Fri, Feb 10, 2012	16.25	16.28	16.11	16.22
1850	NASDAQ	ARCC	Thu, Feb 9, 2012	16.25	16.45	16.22	16.33
1849	NASDAQ	ARCC	Wed, Feb 8, 2012	16.19	16.25	16.02	16.22
1848	NASDAQ	ARCC	Tue, Feb 7, 2012	16.12	16.29	16.12	16.19
1847	NASDAQ	ARCC	Mon, Feb 6, 2012	16.16	16.24	16.03	16.22
1846	NASDAQ	ARCC	Fri, Feb 3, 2012	16.12	16.25	15.94	16.22
1845	NASDAQ	ARCC	Thu, Feb 2, 2012	16.05	16.16	15.99	16.08
1844	NASDAQ	ARCC	Wed, Feb 1, 2012	15.92	16.10	15.90	16.10
1843	NASDAQ	ARCC	Tue, Jan 31, 2012	15.99	16.02	15.85	15.85
1842	NASDAQ	ARCC	Mon, Jan 30, 2012	15.77	15.94	15.66	15.91
1841	NASDAQ	ARCC	Fri, Jan 27, 2012	15.81	15.99	15.81	15.90
1840	NASDAQ	ARCC	Thu, Jan 26, 2012	15.86	15.94	15.77	15.91
1839	NASDAQ	ARCC	Wed, Jan 25, 2012	15.75	15.83	15.65	15.80
1838	NASDAQ	ARCC	Tue, Jan 24, 2012	15.59	15.83	15.48	15.82
1837	NASDAQ	ARCC	Mon, Jan 23, 2012	15.73	15.88	15.66	15.69
1836	NASDAQ	ARCC	Fri, Jan 20, 2012	15.46	15.75	15.45	15.75
1835	NASDAQ	ARCC	Thu, Jan 19, 2012	16.10	16.19	16.03	16.09
1834	NASDAQ	ARCC	Wed, Jan 18, 2012	15.97	16.05	15.86	16.00
1833	NASDAQ	ARCC	Tue, Jan 17, 2012	15.99	16.11	15.82	15.87
1832	NASDAQ	ARCC	Fri, Jan 13, 2012	15.76	15.96	15.68	15.95
1831	NASDAQ	ARCC	Thu, Jan 12, 2012	15.90	15.99	15.83	15.88
1830	NASDAQ	ARCC	Wed, Jan 11, 2012	15.84	15.90	15.69	15.87
1829	NASDAQ	ARCC	Tue, Jan 10, 2012	15.88	15.91	15.82	15.82
1828	NASDAQ	ARCC	Mon, Jan 9, 2012	15.82	15.84	15.66	15.72
1827	NASDAQ	ARCC	Fri, Jan 6, 2012	15.68	15.78	15.57	15.72
1826	NASDAQ	ARCC	Thu, Jan 5, 2012	15.44	15.70	15.29	15.66
1825	NASDAQ	ARCC	Wed, Jan 4, 2012	15.58	15.63	15.45	15.51
1824	NASDAQ	ARCC	Tue, Jan 3, 2012	15.70	15.74	15.57	15.60
1823	NASDAQ	ARCC	Fri, Dec 30, 2011	15.56	15.56	15.44	15.45
1822	NASDAQ	ARCC	Thu, Dec 29, 2011	15.22	15.49	15.21	15.45
1821	NASDAQ	ARCC	Wed, Dec 28, 2011	15.33	15.41	15.19	15.19
1820	NASDAQ	ARCC	Tue, Dec 27, 2011	15.33	15.44	15.30	15.32
1819	NASDAQ	ARCC	Fri, Dec 23, 2011	15.23	15.38	15.23	15.38
1818	NASDAQ	ARCC	Thu, Dec 22, 2011	15.07	15.27	15.06	15.24
1817	NASDAQ	ARCC	Wed, Dec 21, 2011	14.98	15.05	14.78	15.05
1816	NASDAQ	ARCC	Tue, Dec 20, 2011	14.89	15.07	14.76	15.03
1815	NASDAQ	ARCC	Mon, Dec 19, 2011	14.86	14.90	14.62	14.65
1814	NASDAQ	ARCC	Fri, Dec 16, 2011	14.80	14.97	14.73	14.85
1813	NASDAQ	ARCC	Thu, Dec 15, 2011	14.98	15.08	14.71	14.72
1812	NASDAQ	ARCC	Wed, Dec 14, 2011	14.90	14.92	14.70	14.83
1811	NASDAQ	ARCC	Tue, Dec 13, 2011	15.13	15.30	14.80	14.95
1810	NASDAQ	ARCC	Mon, Dec 12, 2011	15.56	15.58	15.25	15.39
1809	NASDAQ	ARCC	Fri, Dec 9, 2011	15.49	15.69	15.43	15.62
1808	NASDAQ	ARCC	Thu, Dec 8, 2011	15.86	15.87	15.39	15.41
1807	NASDAQ	ARCC	Wed, Dec 7, 2011	15.66	15.99	15.56	15.95
1806	NASDAQ	ARCC	Tue, Dec 6, 2011	15.69	15.80	15.63	15.76
1805	NASDAQ	ARCC	Mon, Dec 5, 2011	15.75	15.88	15.67	15.74
1804	NASDAQ	ARCC	Fri, Dec 2, 2011	15.67	15.78	15.50	15.51
1803	NASDAQ	ARCC	Thu, Dec 1, 2011	15.46	15.67	15.36	15.51
1802	NASDAQ	ARCC	Wed, Nov 30, 2011	15.35	15.57	15.15	15.56
1801	NASDAQ	ARCC	Tue, Nov 29, 2011	14.59	14.85	14.46	14.83
1800	NASDAQ	ARCC	Mon, Nov 28, 2011	14.72	14.83	14.46	14.60
1799	NASDAQ	ARCC	Fri, Nov 25, 2011	14.20	14.46	14.15	14.25
1798	NASDAQ	ARCC	Wed, Nov 23, 2011	14.65	14.74	14.26	14.26
1797	NASDAQ	ARCC	Tue, Nov 22, 2011	14.86	15.05	14.77	14.77
1796	NASDAQ	ARCC	Mon, Nov 21, 2011	14.97	14.99	14.72	14.85
1795	NASDAQ	ARCC	Fri, Nov 18, 2011	15.05	15.22	14.95	15.15
1794	NASDAQ	ARCC	Thu, Nov 17, 2011	15.06	15.17	14.85	14.95
1793	NASDAQ	ARCC	Wed, Nov 16, 2011	15.09	15.21	15.00	15.02
1792	NASDAQ	ARCC	Tue, Nov 15, 2011	15.05	15.33	15.02	15.26
1791	NASDAQ	ARCC	Mon, Nov 14, 2011	15.22	15.28	15.00	15.11
1790	NASDAQ	ARCC	Fri, Nov 11, 2011	15.36	15.45	15.21	15.28
1789	NASDAQ	ARCC	Thu, Nov 10, 2011	15.23	15.33	15.05	15.19
1788	NASDAQ	ARCC	Wed, Nov 9, 2011	15.10	15.29	14.97	15.02
1787	NASDAQ	ARCC	Tue, Nov 8, 2011	15.84	15.88	15.24	15.37
1786	NASDAQ	ARCC	Mon, Nov 7, 2011	15.43	15.52	15.02	15.50
1785	NASDAQ	ARCC	Fri, Nov 4, 2011	15.28	15.39	15.17	15.33
1784	NASDAQ	ARCC	Thu, Nov 3, 2011	15.50	15.57	15.11	15.47
1783	NASDAQ	ARCC	Wed, Nov 2, 2011	15.04	15.28	14.98	15.23
1782	NASDAQ	ARCC	Tue, Nov 1, 2011	14.96	15.23	14.84	14.88
1781	NASDAQ	ARCC	Mon, Oct 31, 2011	15.50	15.71	15.45	15.47
1780	NASDAQ	ARCC	Fri, Oct 28, 2011	15.59	15.81	15.53	15.71
1779	NASDAQ	ARCC	Thu, Oct 27, 2011	15.47	15.82	15.47	15.67
1778	NASDAQ	ARCC	Wed, Oct 26, 2011	15.11	15.25	15.00	15.23
1777	NASDAQ	ARCC	Tue, Oct 25, 2011	15.21	15.25	14.85	14.87
1776	NASDAQ	ARCC	Mon, Oct 24, 2011	14.97	15.34	14.95	15.32
1775	NASDAQ	ARCC	Fri, Oct 21, 2011	14.80	14.93	14.73	14.89
1774	NASDAQ	ARCC	Thu, Oct 20, 2011	14.47	14.86	14.40	14.69
1773	NASDAQ	ARCC	Wed, Oct 19, 2011	14.77	14.90	14.38	14.44
1772	NASDAQ	ARCC	Tue, Oct 18, 2011	14.29	14.84	14.10	14.76
1771	NASDAQ	ARCC	Mon, Oct 17, 2011	14.46	14.49	14.09	14.15
1770	NASDAQ	ARCC	Fri, Oct 14, 2011	14.47	14.52	14.28	14.51
1769	NASDAQ	ARCC	Thu, Oct 13, 2011	14.27	14.35	14.08	14.26
1768	NASDAQ	ARCC	Wed, Oct 12, 2011	14.29	14.50	14.23	14.34
1767	NASDAQ	ARCC	Tue, Oct 11, 2011	14.14	14.25	13.97	14.22
1766	NASDAQ	ARCC	Mon, Oct 10, 2011	13.98	14.22	13.85	14.19
1765	NASDAQ	ARCC	Fri, Oct 7, 2011	13.94	13.98	13.58	13.79
1764	NASDAQ	ARCC	Thu, Oct 6, 2011	13.66	13.95	13.42	13.94
1763	NASDAQ	ARCC	Wed, Oct 5, 2011	13.50	13.71	13.22	13.66
1762	NASDAQ	ARCC	Tue, Oct 4, 2011	13.00	13.55	12.76	13.54
1761	NASDAQ	ARCC	Mon, Oct 3, 2011	13.60	13.96	13.26	13.26
1760	NASDAQ	ARCC	Fri, Sep 30, 2011	14.14	14.22	13.77	13.77
1759	NASDAQ	ARCC	Thu, Sep 29, 2011	13.95	14.22	13.84	14.20
1758	NASDAQ	ARCC	Wed, Sep 28, 2011	13.55	13.92	13.49	13.52
1757	NASDAQ	ARCC	Tue, Sep 27, 2011	14.06	14.13	13.63	13.78
1756	NASDAQ	ARCC	Mon, Sep 26, 2011	13.63	13.72	13.25	13.71
1755	NASDAQ	ARCC	Fri, Sep 23, 2011	13.19	13.43	13.03	13.43
1754	NASDAQ	ARCC	Thu, Sep 22, 2011	13.15	13.52	13.06	13.31
1753	NASDAQ	ARCC	Wed, Sep 21, 2011	13.98	14.15	13.47	13.51
1752	NASDAQ	ARCC	Tue, Sep 20, 2011	14.11	14.31	13.96	13.99
1751	NASDAQ	ARCC	Mon, Sep 19, 2011	14.11	14.25	13.88	14.10
1750	NASDAQ	ARCC	Fri, Sep 16, 2011	14.34	14.47	14.13	14.34
1749	NASDAQ	ARCC	Thu, Sep 15, 2011	14.29	14.39	14.06	14.39
1748	NASDAQ	ARCC	Wed, Sep 14, 2011	14.21	14.41	13.83	14.14
1747	NASDAQ	ARCC	Tue, Sep 13, 2011	13.97	14.19	13.74	14.15
1746	NASDAQ	ARCC	Mon, Sep 12, 2011	14.05	14.28	13.91	14.27
1745	NASDAQ	ARCC	Fri, Sep 9, 2011	14.40	14.64	14.18	14.20
1744	NASDAQ	ARCC	Thu, Sep 8, 2011	14.70	15.02	14.53	14.53
1743	NASDAQ	ARCC	Wed, Sep 7, 2011	14.55	14.88	14.45	14.87
1742	NASDAQ	ARCC	Tue, Sep 6, 2011	13.92	14.34	13.88	14.31
1741	NASDAQ	ARCC	Fri, Sep 2, 2011	14.46	14.65	14.34	14.40
1740	NASDAQ	ARCC	Thu, Sep 1, 2011	15.20	15.22	14.72	14.73
1739	NASDAQ	ARCC	Wed, Aug 31, 2011	15.20	15.33	15.03	15.20
1738	NASDAQ	ARCC	Tue, Aug 30, 2011	15.04	15.25	14.96	15.10
1737	NASDAQ	ARCC	Mon, Aug 29, 2011	14.74	15.12	14.68	15.12
1736	NASDAQ	ARCC	Fri, Aug 26, 2011	14.01	14.58	13.81	14.54
1735	NASDAQ	ARCC	Thu, Aug 25, 2011	14.54	14.68	13.99	14.08
1734	NASDAQ	ARCC	Wed, Aug 24, 2011	14.32	14.48	13.95	14.42
1733	NASDAQ	ARCC	Tue, Aug 23, 2011	13.93	14.29	13.76	14.27
1732	NASDAQ	ARCC	Mon, Aug 22, 2011	14.06	14.13	13.70	13.83
1731	NASDAQ	ARCC	Fri, Aug 19, 2011	13.78	14.31	13.71	13.73
1730	NASDAQ	ARCC	Thu, Aug 18, 2011	14.27	14.30	13.87	13.98
1729	NASDAQ	ARCC	Wed, Aug 17, 2011	14.84	14.87	14.65	14.73
1728	NASDAQ	ARCC	Tue, Aug 16, 2011	14.68	14.94	14.55	14.74
1727	NASDAQ	ARCC	Mon, Aug 15, 2011	14.55	14.82	14.52	14.82
1726	NASDAQ	ARCC	Fri, Aug 12, 2011	14.43	14.89	14.17	14.35
1725	NASDAQ	ARCC	Thu, Aug 11, 2011	13.45	14.45	13.33	14.27
1724	NASDAQ	ARCC	Wed, Aug 10, 2011	13.56	13.94	13.16	13.29
1723	NASDAQ	ARCC	Tue, Aug 9, 2011	13.35	13.96	12.75	13.89
1722	NASDAQ	ARCC	Mon, Aug 8, 2011	13.81	14.20	12.92	13.07
1721	NASDAQ	ARCC	Fri, Aug 5, 2011	14.98	15.38	13.97	14.27
1720	NASDAQ	ARCC	Thu, Aug 4, 2011	15.44	15.65	14.44	14.48
1719	NASDAQ	ARCC	Wed, Aug 3, 2011	15.67	15.92	15.48	15.71
1718	NASDAQ	ARCC	Tue, Aug 2, 2011	16.07	16.26	15.72	15.72
1717	NASDAQ	ARCC	Mon, Aug 1, 2011	16.34	16.42	16.04	16.25
1716	NASDAQ	ARCC	Fri, Jul 29, 2011	15.96	16.18	15.76	16.14
1715	NASDAQ	ARCC	Thu, Jul 28, 2011	16.17	16.37	16.11	16.17
1714	NASDAQ	ARCC	Wed, Jul 27, 2011	16.30	16.39	16.08	16.16
1713	NASDAQ	ARCC	Tue, Jul 26, 2011	16.19	16.36	16.18	16.30
1712	NASDAQ	ARCC	Mon, Jul 25, 2011	16.05	16.25	16.04	16.21
1711	NASDAQ	ARCC	Fri, Jul 22, 2011	16.13	16.26	16.02	16.24
1710	NASDAQ	ARCC	Thu, Jul 21, 2011	15.94	16.13	15.89	16.09
1709	NASDAQ	ARCC	Wed, Jul 20, 2011	15.56	15.89	15.50	15.86
1708	NASDAQ	ARCC	Tue, Jul 19, 2011	15.23	15.61	15.23	15.53
1707	NASDAQ	ARCC	Mon, Jul 18, 2011	15.58	15.63	14.98	15.16
1706	NASDAQ	ARCC	Fri, Jul 15, 2011	15.76	15.77	15.56	15.63
1705	NASDAQ	ARCC	Thu, Jul 14, 2011	15.74	15.80	15.62	15.65
1704	NASDAQ	ARCC	Wed, Jul 13, 2011	15.74	15.92	15.66	15.72
1703	NASDAQ	ARCC	Tue, Jul 12, 2011	15.84	16.03	15.62	15.67
1702	NASDAQ	ARCC	Mon, Jul 11, 2011	15.99	16.15	15.84	15.91
1701	NASDAQ	ARCC	Fri, Jul 8, 2011	16.09	16.19	16.01	16.13
1700	NASDAQ	ARCC	Thu, Jul 7, 2011	16.10	16.30	16.05	16.24
1699	NASDAQ	ARCC	Wed, Jul 6, 2011	15.70	16.03	15.60	16.00
1698	NASDAQ	ARCC	Tue, Jul 5, 2011	16.05	16.14	15.73	15.73
1697	NASDAQ	ARCC	Fri, Jul 1, 2011	16.04	16.30	16.02	16.11
1696	NASDAQ	ARCC	Thu, Jun 30, 2011	16.03	16.13	15.97	16.07
1695	NASDAQ	ARCC	Wed, Jun 29, 2011	15.77	15.95	15.72	15.90
1694	NASDAQ	ARCC	Tue, Jun 28, 2011	15.99	16.03	15.65	15.70
1693	NASDAQ	ARCC	Mon, Jun 27, 2011	15.92	16.07	15.66	15.93
1692	NASDAQ	ARCC	Fri, Jun 24, 2011	16.08	16.15	15.79	15.86
1691	NASDAQ	ARCC	Thu, Jun 23, 2011	15.81	16.09	15.64	16.05
1690	NASDAQ	ARCC	Wed, Jun 22, 2011	16.11	16.25	15.95	15.95
1689	NASDAQ	ARCC	Tue, Jun 21, 2011	16.04	16.25	16.00	16.12
1688	NASDAQ	ARCC	Mon, Jun 20, 2011	15.86	16.00	15.85	15.97
1687	NASDAQ	ARCC	Fri, Jun 17, 2011	15.86	16.06	15.85	15.91
1686	NASDAQ	ARCC	Thu, Jun 16, 2011	16.07	16.19	15.77	15.85
1685	NASDAQ	ARCC	Wed, Jun 15, 2011	16.25	16.36	16.02	16.11
1684	NASDAQ	ARCC	Tue, Jun 14, 2011	16.24	16.46	16.21	16.39
1683	NASDAQ	ARCC	Mon, Jun 13, 2011	16.35	16.40	16.08	16.14
1682	NASDAQ	ARCC	Fri, Jun 10, 2011	16.88	16.90	16.55	16.66
1681	NASDAQ	ARCC	Thu, Jun 9, 2011	16.80	17.08	16.80	16.89
1680	NASDAQ	ARCC	Wed, Jun 8, 2011	16.85	16.95	16.76	16.77
1679	NASDAQ	ARCC	Tue, Jun 7, 2011	16.90	16.99	16.83	16.87
1678	NASDAQ	ARCC	Mon, Jun 6, 2011	17.06	17.21	16.81	16.82
1677	NASDAQ	ARCC	Fri, Jun 3, 2011	16.85	17.25	16.85	17.07
1676	NASDAQ	ARCC	Thu, Jun 2, 2011	16.56	17.08	16.55	17.08
1675	NASDAQ	ARCC	Wed, Jun 1, 2011	16.79	16.79	16.52	16.52
1674	NASDAQ	ARCC	Tue, May 31, 2011	16.62	16.82	16.51	16.82
1673	NASDAQ	ARCC	Fri, May 27, 2011	16.59	16.68	16.46	16.51
1672	NASDAQ	ARCC	Thu, May 26, 2011	16.57	16.59	16.45	16.56
1671	NASDAQ	ARCC	Wed, May 25, 2011	16.65	16.73	16.52	16.66
1670	NASDAQ	ARCC	Tue, May 24, 2011	16.46	16.62	16.41	16.60
1669	NASDAQ	ARCC	Mon, May 23, 2011	16.70	16.78	16.42	16.45
1668	NASDAQ	ARCC	Fri, May 20, 2011	16.99	17.00	16.80	16.83
1667	NASDAQ	ARCC	Thu, May 19, 2011	17.01	17.01	16.81	17.00
1666	NASDAQ	ARCC	Wed, May 18, 2011	16.80	17.01	16.76	16.93
1665	NASDAQ	ARCC	Tue, May 17, 2011	16.95	17.01	16.70	16.74
1664	NASDAQ	ARCC	Mon, May 16, 2011	17.00	17.19	16.99	17.01
1663	NASDAQ	ARCC	Fri, May 13, 2011	17.18	17.27	17.02	17.08
1662	NASDAQ	ARCC	Thu, May 12, 2011	17.15	17.32	17.01	17.15
1661	NASDAQ	ARCC	Wed, May 11, 2011	17.27	17.34	17.04	17.17
1660	NASDAQ	ARCC	Tue, May 10, 2011	17.08	17.32	17.03	17.29
1659	NASDAQ	ARCC	Mon, May 9, 2011	16.95	17.11	16.92	17.00
1658	NASDAQ	ARCC	Fri, May 6, 2011	17.15	17.23	16.90	16.95
1657	NASDAQ	ARCC	Thu, May 5, 2011	16.97	17.07	16.82	16.93
1656	NASDAQ	ARCC	Wed, May 4, 2011	17.45	17.49	17.06	17.13
1655	NASDAQ	ARCC	Tue, May 3, 2011	17.79	17.80	17.25	17.40
1654	NASDAQ	ARCC	Mon, May 2, 2011	17.74	17.74	17.29	17.36
1653	NASDAQ	ARCC	Fri, Apr 29, 2011	17.49	17.72	17.45	17.71
1652	NASDAQ	ARCC	Thu, Apr 28, 2011	17.41	17.50	17.32	17.48
1651	NASDAQ	ARCC	Wed, Apr 27, 2011	17.44	17.50	17.23	17.40
1650	NASDAQ	ARCC	Tue, Apr 26, 2011	17.29	17.53	17.24	17.41
1649	NASDAQ	ARCC	Mon, Apr 25, 2011	17.51	17.51	17.22	17.28
1648	NASDAQ	ARCC	Thu, Apr 21, 2011	17.28	17.52	17.21	17.51
1647	NASDAQ	ARCC	Wed, Apr 20, 2011	17.15	17.27	17.14	17.21
1646	NASDAQ	ARCC	Tue, Apr 19, 2011	16.92	17.02	16.82	17.02
1645	NASDAQ	ARCC	Mon, Apr 18, 2011	16.88	16.93	16.60	16.89
1644	NASDAQ	ARCC	Fri, Apr 15, 2011	16.99	17.01	16.88	16.98
1643	NASDAQ	ARCC	Thu, Apr 14, 2011	16.80	17.00	16.75	16.95
1642	NASDAQ	ARCC	Wed, Apr 13, 2011	17.02	17.08	16.82	16.89
1641	NASDAQ	ARCC	Tue, Apr 12, 2011	17.21	17.21	16.80	17.01
1640	NASDAQ	ARCC	Mon, Apr 11, 2011	17.40	17.51	17.11	17.31
1639	NASDAQ	ARCC	Fri, Apr 8, 2011	17.52	17.55	17.34	17.38
1638	NASDAQ	ARCC	Thu, Apr 7, 2011	17.50	17.55	17.41	17.42
1637	NASDAQ	ARCC	Wed, Apr 6, 2011	17.36	17.58	17.25	17.58
1636	NASDAQ	ARCC	Tue, Apr 5, 2011	17.24	17.26	17.15	17.23
1635	NASDAQ	ARCC	Mon, Apr 4, 2011	17.25	17.35	17.20	17.26
1634	NASDAQ	ARCC	Fri, Apr 1, 2011	16.98	17.24	16.98	17.18
1633	NASDAQ	ARCC	Thu, Mar 31, 2011	16.86	17.06	16.80	16.95
1632	NASDAQ	ARCC	Wed, Mar 30, 2011	16.68	16.84	16.52	16.83
1631	NASDAQ	ARCC	Tue, Mar 29, 2011	16.60	16.66	16.43	16.56
1630	NASDAQ	ARCC	Mon, Mar 28, 2011	16.66	16.81	16.61	16.61
1629	NASDAQ	ARCC	Fri, Mar 25, 2011	16.51	16.77	16.42	16.57
1628	NASDAQ	ARCC	Thu, Mar 24, 2011	16.37	16.56	16.22	16.46
1627	NASDAQ	ARCC	Wed, Mar 23, 2011	16.20	16.35	15.91	16.24
1626	NASDAQ	ARCC	Tue, Mar 22, 2011	16.76	16.76	16.19	16.20
1625	NASDAQ	ARCC	Mon, Mar 21, 2011	16.56	16.76	16.40	16.76
1624	NASDAQ	ARCC	Fri, Mar 18, 2011	16.35	16.58	16.21	16.35
1623	NASDAQ	ARCC	Thu, Mar 17, 2011	16.22	16.42	16.08	16.19
1622	NASDAQ	ARCC	Wed, Mar 16, 2011	16.35	16.65	16.08	16.08
1621	NASDAQ	ARCC	Tue, Mar 15, 2011	16.14	16.61	15.73	16.39
1620	NASDAQ	ARCC	Mon, Mar 14, 2011	17.05	17.11	16.65	16.82
1619	NASDAQ	ARCC	Fri, Mar 11, 2011	17.17	17.32	17.02	17.23
1618	NASDAQ	ARCC	Thu, Mar 10, 2011	17.61	17.69	17.48	17.58
1617	NASDAQ	ARCC	Wed, Mar 9, 2011	17.76	17.84	17.59	17.74
1616	NASDAQ	ARCC	Tue, Mar 8, 2011	17.62	17.84	17.54	17.75
1615	NASDAQ	ARCC	Mon, Mar 7, 2011	17.68	17.74	17.51	17.56
1614	NASDAQ	ARCC	Fri, Mar 4, 2011	17.70	17.72	17.50	17.56
1613	NASDAQ	ARCC	Thu, Mar 3, 2011	17.66	17.78	17.56	17.75
1612	NASDAQ	ARCC	Wed, Mar 2, 2011	17.60	17.67	17.43	17.48
1611	NASDAQ	ARCC	Tue, Mar 1, 2011	17.96	17.97	17.31	17.59
1610	NASDAQ	ARCC	Mon, Feb 28, 2011	17.78	17.88	17.64	17.83
1609	NASDAQ	ARCC	Fri, Feb 25, 2011	17.40	17.68	17.37	17.66
1608	NASDAQ	ARCC	Thu, Feb 24, 2011	17.09	17.38	17.07	17.26
1607	NASDAQ	ARCC	Wed, Feb 23, 2011	17.25	17.47	16.90	17.06
1606	NASDAQ	ARCC	Tue, Feb 22, 2011	17.50	17.53	17.20	17.28
1605	NASDAQ	ARCC	Fri, Feb 18, 2011	17.87	17.92	17.58	17.61
1604	NASDAQ	ARCC	Thu, Feb 17, 2011	17.55	17.87	17.55	17.82
1603	NASDAQ	ARCC	Wed, Feb 16, 2011	17.40	17.67	17.39	17.63
1602	NASDAQ	ARCC	Tue, Feb 15, 2011	17.34	17.40	17.21	17.38
1601	NASDAQ	ARCC	Mon, Feb 14, 2011	17.29	17.41	17.23	17.41
1600	NASDAQ	ARCC	Fri, Feb 11, 2011	16.99	17.29	16.86	17.29
1599	NASDAQ	ARCC	Thu, Feb 10, 2011	16.92	17.04	16.84	17.00
1598	NASDAQ	ARCC	Wed, Feb 9, 2011	17.11	17.17	16.90	16.98
1597	NASDAQ	ARCC	Tue, Feb 8, 2011	17.05	17.25	16.95	17.19
1596	NASDAQ	ARCC	Mon, Feb 7, 2011	17.00	17.07	16.90	17.05
1595	NASDAQ	ARCC	Fri, Feb 4, 2011	16.86	17.08	16.72	16.94
1594	NASDAQ	ARCC	Thu, Feb 3, 2011	16.85	16.93	16.73	16.81
1593	NASDAQ	ARCC	Wed, Feb 2, 2011	16.90	16.93	16.78	16.89
1592	NASDAQ	ARCC	Tue, Feb 1, 2011	17.03	17.08	16.79	17.00
1591	NASDAQ	ARCC	Mon, Jan 31, 2011	16.57	16.80	16.53	16.79
1590	NASDAQ	ARCC	Fri, Jan 28, 2011	16.78	16.87	16.45	16.45
1589	NASDAQ	ARCC	Thu, Jan 27, 2011	16.61	16.88	16.58	16.79
1588	NASDAQ	ARCC	Wed, Jan 26, 2011	16.67	16.67	16.38	16.59
1587	NASDAQ	ARCC	Tue, Jan 25, 2011	16.35	16.62	16.22	16.52
1586	NASDAQ	ARCC	Mon, Jan 24, 2011	16.18	16.45	16.18	16.35
1585	NASDAQ	ARCC	Fri, Jan 21, 2011	16.25	16.36	16.13	16.20
1584	NASDAQ	ARCC	Thu, Jan 20, 2011	16.16	16.26	16.05	16.13
1583	NASDAQ	ARCC	Wed, Jan 19, 2011	16.77	16.97	16.28	16.28
1582	NASDAQ	ARCC	Tue, Jan 18, 2011	16.85	17.23	16.81	17.09
1581	NASDAQ	ARCC	Fri, Jan 14, 2011	16.72	16.90	16.63	16.88
1580	NASDAQ	ARCC	Thu, Jan 13, 2011	16.61	16.83	16.58	16.73
1579	NASDAQ	ARCC	Wed, Jan 12, 2011	16.55	16.68	16.41	16.67
1578	NASDAQ	ARCC	Tue, Jan 11, 2011	16.51	16.60	16.29	16.48
1577	NASDAQ	ARCC	Mon, Jan 10, 2011	16.59	16.65	16.43	16.50
1576	NASDAQ	ARCC	Fri, Jan 7, 2011	16.62	16.77	16.51	16.70
1575	NASDAQ	ARCC	Thu, Jan 6, 2011	16.73	16.83	16.56	16.63
1574	NASDAQ	ARCC	Wed, Jan 5, 2011	16.72	16.87	16.70	16.79
1573	NASDAQ	ARCC	Tue, Jan 4, 2011	16.89	16.98	16.77	16.83
1572	NASDAQ	ARCC	Mon, Jan 3, 2011	16.60	16.95	16.60	16.91
1571	NASDAQ	ARCC	Fri, Dec 31, 2010	16.63	16.64	16.47	16.48
1570	NASDAQ	ARCC	Thu, Dec 30, 2010	16.52	16.59	16.44	16.58
1569	NASDAQ	ARCC	Wed, Dec 29, 2010	16.46	16.56	16.41	16.53
1568	NASDAQ	ARCC	Tue, Dec 28, 2010	16.60	16.62	16.40	16.49
1567	NASDAQ	ARCC	Mon, Dec 27, 2010	16.72	16.73	16.42	16.63
1566	NASDAQ	ARCC	Thu, Dec 23, 2010	16.74	16.78	16.58	16.73
1565	NASDAQ	ARCC	Wed, Dec 22, 2010	16.81	16.87	16.65	16.73
1564	NASDAQ	ARCC	Tue, Dec 21, 2010	16.43	16.84	16.42	16.80
1563	NASDAQ	ARCC	Mon, Dec 20, 2010	16.42	16.47	16.17	16.43
1562	NASDAQ	ARCC	Fri, Dec 17, 2010	16.58	16.62	16.41	16.51
1561	NASDAQ	ARCC	Thu, Dec 16, 2010	16.43	16.67	16.35	16.62
1560	NASDAQ	ARCC	Wed, Dec 15, 2010	16.85	16.88	16.36	16.43
1559	NASDAQ	ARCC	Tue, Dec 14, 2010	17.10	17.10	16.79	16.81
1558	NASDAQ	ARCC	Mon, Dec 13, 2010	16.98	17.23	16.92	17.09
1557	NASDAQ	ARCC	Fri, Dec 10, 2010	17.25	17.30	17.02	17.20
1556	NASDAQ	ARCC	Thu, Dec 9, 2010	17.10	17.25	17.07	17.25
1555	NASDAQ	ARCC	Wed, Dec 8, 2010	16.84	17.15	16.80	17.07
1554	NASDAQ	ARCC	Tue, Dec 7, 2010	16.98	17.00	16.71	16.72
1553	NASDAQ	ARCC	Mon, Dec 6, 2010	16.87	16.90	16.79	16.90
1552	NASDAQ	ARCC	Fri, Dec 3, 2010	16.89	16.89	16.62	16.85
1551	NASDAQ	ARCC	Thu, Dec 2, 2010	16.70	16.96	16.70	16.90
1550	NASDAQ	ARCC	Wed, Dec 1, 2010	16.62	16.75	16.48	16.74
1549	NASDAQ	ARCC	Tue, Nov 30, 2010	16.50	16.66	16.42	16.46
1548	NASDAQ	ARCC	Mon, Nov 29, 2010	16.48	16.64	16.31	16.64
1547	NASDAQ	ARCC	Fri, Nov 26, 2010	16.50	16.64	16.50	16.50
1546	NASDAQ	ARCC	Wed, Nov 24, 2010	16.34	16.56	16.34	16.55
1545	NASDAQ	ARCC	Tue, Nov 23, 2010	16.34	16.43	16.25	16.25
1544	NASDAQ	ARCC	Mon, Nov 22, 2010	16.26	16.44	16.26	16.44
1543	NASDAQ	ARCC	Fri, Nov 19, 2010	16.33	16.45	16.25	16.35
1542	NASDAQ	ARCC	Thu, Nov 18, 2010	16.46	16.48	16.24	16.34
1541	NASDAQ	ARCC	Wed, Nov 17, 2010	16.16	16.49	16.14	16.35
1540	NASDAQ	ARCC	Tue, Nov 16, 2010	16.52	16.52	15.97	16.07
1539	NASDAQ	ARCC	Mon, Nov 15, 2010	16.51	16.73	16.50	16.58
1538	NASDAQ	ARCC	Fri, Nov 12, 2010	16.56	16.65	16.50	16.50
1537	NASDAQ	ARCC	Thu, Nov 11, 2010	16.35	16.65	16.35	16.63
1536	NASDAQ	ARCC	Wed, Nov 10, 2010	16.30	16.52	16.22	16.46
1535	NASDAQ	ARCC	Tue, Nov 9, 2010	17.27	17.44	16.98	17.00
1534	NASDAQ	ARCC	Mon, Nov 8, 2010	17.25	17.41	16.98	17.25
1533	NASDAQ	ARCC	Fri, Nov 5, 2010	16.97	17.24	16.89	17.24
1532	NASDAQ	ARCC	Thu, Nov 4, 2010	17.16	17.28	16.91	17.03
1531	NASDAQ	ARCC	Wed, Nov 3, 2010	17.25	17.25	16.80	16.90
1530	NASDAQ	ARCC	Tue, Nov 2, 2010	17.12	17.26	16.97	17.26
1529	NASDAQ	ARCC	Mon, Nov 1, 2010	16.81	17.17	16.80	17.00
1528	NASDAQ	ARCC	Fri, Oct 29, 2010	16.62	16.84	16.60	16.74
1527	NASDAQ	ARCC	Thu, Oct 28, 2010	16.49	16.65	16.42	16.65
1526	NASDAQ	ARCC	Wed, Oct 27, 2010	16.34	16.58	16.26	16.46
1525	NASDAQ	ARCC	Tue, Oct 26, 2010	16.53	16.75	16.44	16.45
1524	NASDAQ	ARCC	Mon, Oct 25, 2010	16.48	16.57	16.39	16.53
1523	NASDAQ	ARCC	Fri, Oct 22, 2010	16.47	16.49	16.29	16.39
1522	NASDAQ	ARCC	Thu, Oct 21, 2010	16.48	16.48	16.23	16.38
1521	NASDAQ	ARCC	Wed, Oct 20, 2010	16.14	16.55	16.03	16.42
1520	NASDAQ	ARCC	Tue, Oct 19, 2010	16.14	16.34	15.90	16.01
1519	NASDAQ	ARCC	Mon, Oct 18, 2010	15.93	16.33	15.90	16.31
1518	NASDAQ	ARCC	Fri, Oct 15, 2010	16.13	16.14	15.91	15.96
1517	NASDAQ	ARCC	Thu, Oct 14, 2010	15.93	16.16	15.90	16.06
1516	NASDAQ	ARCC	Wed, Oct 13, 2010	16.03	16.10	15.94	16.04
1515	NASDAQ	ARCC	Tue, Oct 12, 2010	15.90	16.02	15.83	15.98
1514	NASDAQ	ARCC	Mon, Oct 11, 2010	16.02	16.04	15.80	15.91
1513	NASDAQ	ARCC	Fri, Oct 8, 2010	15.87	16.02	15.81	15.99
1512	NASDAQ	ARCC	Thu, Oct 7, 2010	15.88	15.89	15.66	15.81
1511	NASDAQ	ARCC	Wed, Oct 6, 2010	15.65	15.87	15.60	15.87
1510	NASDAQ	ARCC	Tue, Oct 5, 2010	15.75	15.78	15.50	15.64
1509	NASDAQ	ARCC	Mon, Oct 4, 2010	15.74	15.78	15.62	15.74
1508	NASDAQ	ARCC	Fri, Oct 1, 2010	15.81	15.81	15.64	15.71
1507	NASDAQ	ARCC	Thu, Sep 30, 2010	15.75	15.85	15.61	15.65
1506	NASDAQ	ARCC	Wed, Sep 29, 2010	15.60	15.65	15.43	15.65
1505	NASDAQ	ARCC	Tue, Sep 28, 2010	15.59	15.60	15.36	15.56
1504	NASDAQ	ARCC	Mon, Sep 27, 2010	15.32	15.55	15.21	15.49
1503	NASDAQ	ARCC	Fri, Sep 24, 2010	15.06	15.31	14.96	15.29
1502	NASDAQ	ARCC	Thu, Sep 23, 2010	14.77	15.09	14.65	14.84
1501	NASDAQ	ARCC	Wed, Sep 22, 2010	15.22	15.27	14.82	14.83
1500	NASDAQ	ARCC	Tue, Sep 21, 2010	15.34	15.42	15.13	15.22
1499	NASDAQ	ARCC	Mon, Sep 20, 2010	15.00	15.30	14.97	15.29
1498	NASDAQ	ARCC	Fri, Sep 17, 2010	15.06	15.19	14.90	14.96
1497	NASDAQ	ARCC	Thu, Sep 16, 2010	15.10	15.24	14.98	15.04
1496	NASDAQ	ARCC	Wed, Sep 15, 2010	15.26	15.28	15.07	15.15
1495	NASDAQ	ARCC	Tue, Sep 14, 2010	15.50	15.50	15.21	15.37
1494	NASDAQ	ARCC	Mon, Sep 13, 2010	15.63	15.67	15.45	15.57
1493	NASDAQ	ARCC	Fri, Sep 10, 2010	15.88	15.94	15.75	15.89
1492	NASDAQ	ARCC	Thu, Sep 9, 2010	15.86	15.95	15.72	15.80
1491	NASDAQ	ARCC	Wed, Sep 8, 2010	15.73	15.91	15.60	15.66
1490	NASDAQ	ARCC	Tue, Sep 7, 2010	15.59	15.78	15.37	15.64
1489	NASDAQ	ARCC	Fri, Sep 3, 2010	15.50	15.72	15.37	15.66
1488	NASDAQ	ARCC	Thu, Sep 2, 2010	15.17	15.48	15.07	15.41
1487	NASDAQ	ARCC	Wed, Sep 1, 2010	15.01	15.16	14.95	15.15
1486	NASDAQ	ARCC	Tue, Aug 31, 2010	14.54	14.94	14.51	14.93
1485	NASDAQ	ARCC	Mon, Aug 30, 2010	14.85	14.89	14.54	14.54
1484	NASDAQ	ARCC	Fri, Aug 27, 2010	14.60	14.90	14.53	14.88
1483	NASDAQ	ARCC	Thu, Aug 26, 2010	14.50	14.86	14.47	14.50
1482	NASDAQ	ARCC	Wed, Aug 25, 2010	14.17	14.45	13.92	14.40
1481	NASDAQ	ARCC	Tue, Aug 24, 2010	14.34	14.43	14.17	14.24
1480	NASDAQ	ARCC	Mon, Aug 23, 2010	14.60	14.70	14.45	14.45
1479	NASDAQ	ARCC	Fri, Aug 20, 2010	14.40	14.55	14.22	14.55
1478	NASDAQ	ARCC	Thu, Aug 19, 2010	14.62	14.74	14.42	14.44
1477	NASDAQ	ARCC	Wed, Aug 18, 2010	14.75	14.80	14.61	14.67
1476	NASDAQ	ARCC	Tue, Aug 17, 2010	14.66	14.85	14.55	14.77
1475	NASDAQ	ARCC	Mon, Aug 16, 2010	14.24	14.69	14.23	14.48
1474	NASDAQ	ARCC	Fri, Aug 13, 2010	14.36	14.43	14.23	14.26
1473	NASDAQ	ARCC	Thu, Aug 12, 2010	14.18	14.35	14.11	14.34
1472	NASDAQ	ARCC	Wed, Aug 11, 2010	14.36	14.39	14.17	14.30
1471	NASDAQ	ARCC	Tue, Aug 10, 2010	14.52	14.65	14.45	14.57
1470	NASDAQ	ARCC	Mon, Aug 9, 2010	14.91	14.92	14.38	14.62
1469	NASDAQ	ARCC	Fri, Aug 6, 2010	14.48	14.94	14.43	14.79
1468	NASDAQ	ARCC	Thu, Aug 5, 2010	14.50	14.79	14.43	14.54
1467	NASDAQ	ARCC	Wed, Aug 4, 2010	14.33	14.48	14.23	14.45
1466	NASDAQ	ARCC	Tue, Aug 3, 2010	14.08	14.38	14.01	14.21
1465	NASDAQ	ARCC	Mon, Aug 2, 2010	14.19	14.23	13.95	14.20
1464	NASDAQ	ARCC	Fri, Jul 30, 2010	13.67	14.04	13.62	14.01
1463	NASDAQ	ARCC	Thu, Jul 29, 2010	13.83	13.89	13.60	13.82
1462	NASDAQ	ARCC	Wed, Jul 28, 2010	13.86	13.87	13.69	13.74
1461	NASDAQ	ARCC	Tue, Jul 27, 2010	13.97	13.97	13.74	13.85
1460	NASDAQ	ARCC	Mon, Jul 26, 2010	13.72	13.87	13.64	13.85
1459	NASDAQ	ARCC	Fri, Jul 23, 2010	13.57	13.75	13.45	13.70
1458	NASDAQ	ARCC	Thu, Jul 22, 2010	13.77	13.79	13.52	13.54
1457	NASDAQ	ARCC	Wed, Jul 21, 2010	13.85	13.98	13.58	13.58
1456	NASDAQ	ARCC	Tue, Jul 20, 2010	13.48	13.86	13.41	13.84
1455	NASDAQ	ARCC	Mon, Jul 19, 2010	13.54	13.77	13.41	13.65
1454	NASDAQ	ARCC	Fri, Jul 16, 2010	13.80	13.84	13.47	13.49
1453	NASDAQ	ARCC	Thu, Jul 15, 2010	13.80	13.96	13.69	13.91
1452	NASDAQ	ARCC	Wed, Jul 14, 2010	14.03	14.10	13.75	13.85
1451	NASDAQ	ARCC	Tue, Jul 13, 2010	13.89	14.13	13.81	14.06
1450	NASDAQ	ARCC	Mon, Jul 12, 2010	13.66	13.83	13.64	13.77
1449	NASDAQ	ARCC	Fri, Jul 9, 2010	13.64	13.75	13.48	13.75
1448	NASDAQ	ARCC	Thu, Jul 8, 2010	13.22	13.67	13.22	13.61
1447	NASDAQ	ARCC	Wed, Jul 7, 2010	12.52	13.20	12.51	13.15
1446	NASDAQ	ARCC	Tue, Jul 6, 2010	12.68	12.78	12.30	12.44
1445	NASDAQ	ARCC	Fri, Jul 2, 2010	12.72	12.74	12.45	12.53
1444	NASDAQ	ARCC	Thu, Jul 1, 2010	12.54	12.79	12.26	12.62
1443	NASDAQ	ARCC	Wed, Jun 30, 2010	12.62	12.85	12.48	12.53
1442	NASDAQ	ARCC	Tue, Jun 29, 2010	12.92	12.99	12.40	12.53
1441	NASDAQ	ARCC	Mon, Jun 28, 2010	13.10	13.33	13.00	13.03
1440	NASDAQ	ARCC	Fri, Jun 25, 2010	13.27	13.29	12.74	13.10
1439	NASDAQ	ARCC	Thu, Jun 24, 2010	13.30	13.43	13.02	13.17
1438	NASDAQ	ARCC	Wed, Jun 23, 2010	13.36	13.60	13.20	13.43
1437	NASDAQ	ARCC	Tue, Jun 22, 2010	13.67	13.80	13.36	13.36
1436	NASDAQ	ARCC	Mon, Jun 21, 2010	13.68	13.83	13.50	13.58
1435	NASDAQ	ARCC	Fri, Jun 18, 2010	13.70	13.75	13.50	13.52
1434	NASDAQ	ARCC	Thu, Jun 17, 2010	13.76	13.79	13.47	13.61
1433	NASDAQ	ARCC	Wed, Jun 16, 2010	13.71	13.95	13.71	13.76
1432	NASDAQ	ARCC	Tue, Jun 15, 2010	13.56	13.98	13.52	13.89
1431	NASDAQ	ARCC	Mon, Jun 14, 2010	13.57	13.75	13.31	13.51
1430	NASDAQ	ARCC	Fri, Jun 11, 2010	12.95	13.46	12.83	13.46
1429	NASDAQ	ARCC	Thu, Jun 10, 2010	13.32	13.52	13.16	13.50
1428	NASDAQ	ARCC	Wed, Jun 9, 2010	13.10	13.28	12.88	13.06
1427	NASDAQ	ARCC	Tue, Jun 8, 2010	13.00	13.15	12.54	12.92
1426	NASDAQ	ARCC	Mon, Jun 7, 2010	13.25	13.41	12.89	12.90
1425	NASDAQ	ARCC	Fri, Jun 4, 2010	13.30	13.56	13.11	13.15
1424	NASDAQ	ARCC	Thu, Jun 3, 2010	13.66	13.92	13.61	13.64
1423	NASDAQ	ARCC	Wed, Jun 2, 2010	13.18	13.71	13.04	13.69
1422	NASDAQ	ARCC	Tue, Jun 1, 2010	13.40	13.57	13.13	13.14
1421	NASDAQ	ARCC	Fri, May 28, 2010	13.84	13.84	13.37	13.54
1420	NASDAQ	ARCC	Thu, May 27, 2010	13.44	13.84	13.34	13.84
1419	NASDAQ	ARCC	Wed, May 26, 2010	13.02	13.41	13.00	13.12
1418	NASDAQ	ARCC	Tue, May 25, 2010	12.43	12.91	12.02	12.88
1417	NASDAQ	ARCC	Mon, May 24, 2010	13.28	13.31	12.81	12.82
1416	NASDAQ	ARCC	Fri, May 21, 2010	12.60	13.59	12.45	13.31
1415	NASDAQ	ARCC	Thu, May 20, 2010	13.33	13.41	12.72	12.86
1414	NASDAQ	ARCC	Wed, May 19, 2010	13.74	14.09	13.33	13.62
1413	NASDAQ	ARCC	Tue, May 18, 2010	14.35	14.38	13.80	13.83
1412	NASDAQ	ARCC	Mon, May 17, 2010	14.30	14.48	13.60	14.12
1411	NASDAQ	ARCC	Fri, May 14, 2010	14.50	14.50	13.96	14.25
1410	NASDAQ	ARCC	Thu, May 13, 2010	14.87	14.98	14.57	14.63
1409	NASDAQ	ARCC	Wed, May 12, 2010	14.40	14.90	14.33	14.88
1408	NASDAQ	ARCC	Tue, May 11, 2010	14.42	14.55	13.96	14.28
1407	NASDAQ	ARCC	Mon, May 10, 2010	15.22	15.57	13.94	14.52
1406	NASDAQ	ARCC	Fri, May 7, 2010	14.30	14.53	13.75	13.87
1405	NASDAQ	ARCC	Thu, May 6, 2010	14.94	15.03	12.70	14.27
1404	NASDAQ	ARCC	Wed, May 5, 2010	15.13	15.25	13.75	15.01
1403	NASDAQ	ARCC	Tue, May 4, 2010	15.97	16.00	15.31	15.52
1402	NASDAQ	ARCC	Mon, May 3, 2010	15.99	16.34	15.93	16.23
1401	NASDAQ	ARCC	Fri, Apr 30, 2010	16.35	16.36	15.85	15.86
1400	NASDAQ	ARCC	Thu, Apr 29, 2010	16.19	16.45	16.00	16.40
1399	NASDAQ	ARCC	Wed, Apr 28, 2010	15.84	16.00	15.66	15.93
1398	NASDAQ	ARCC	Tue, Apr 27, 2010	16.14	16.48	15.63	15.66
1397	NASDAQ	ARCC	Mon, Apr 26, 2010	16.30	16.55	16.27	16.27
1396	NASDAQ	ARCC	Fri, Apr 23, 2010	15.94	16.31	15.83	16.27
1395	NASDAQ	ARCC	Thu, Apr 22, 2010	15.46	15.94	15.31	15.87
1394	NASDAQ	ARCC	Wed, Apr 21, 2010	15.75	15.79	15.37	15.62
1393	NASDAQ	ARCC	Tue, Apr 20, 2010	15.87	16.00	15.61	15.76
1392	NASDAQ	ARCC	Mon, Apr 19, 2010	15.84	16.45	15.54	15.79
1391	NASDAQ	ARCC	Fri, Apr 16, 2010	15.96	15.99	15.41	15.75
1390	NASDAQ	ARCC	Thu, Apr 15, 2010	15.98	16.19	15.97	16.03
1389	NASDAQ	ARCC	Wed, Apr 14, 2010	15.75	16.07	15.72	16.06
1388	NASDAQ	ARCC	Tue, Apr 13, 2010	15.19	15.75	15.19	15.68
1387	NASDAQ	ARCC	Mon, Apr 12, 2010	15.18	15.39	15.12	15.27
1386	NASDAQ	ARCC	Fri, Apr 9, 2010	15.15	15.23	15.00	15.10
1385	NASDAQ	ARCC	Thu, Apr 8, 2010	14.97	15.25	14.86	15.19
1384	NASDAQ	ARCC	Wed, Apr 7, 2010	15.00	15.05	14.81	14.99
1383	NASDAQ	ARCC	Tue, Apr 6, 2010	15.16	15.19	14.80	15.07
1382	NASDAQ	ARCC	Mon, Apr 5, 2010	15.00	15.27	14.95	15.20
1381	NASDAQ	ARCC	Thu, Apr 1, 2010	14.90	15.28	14.84	14.92
1380	NASDAQ	ARCC	Wed, Mar 31, 2010	14.70	15.04	14.63	14.82
1379	NASDAQ	ARCC	Tue, Mar 30, 2010	14.77	14.88	14.63	14.76
1378	NASDAQ	ARCC	Mon, Mar 29, 2010	14.72	15.03	14.72	14.79
1377	NASDAQ	ARCC	Fri, Mar 26, 2010	14.23	14.68	14.15	14.68
1376	NASDAQ	ARCC	Thu, Mar 25, 2010	14.45	14.53	14.15	14.15
1375	NASDAQ	ARCC	Wed, Mar 24, 2010	14.30	14.47	14.17	14.37
1374	NASDAQ	ARCC	Tue, Mar 23, 2010	13.95	14.43	13.74	14.42
1373	NASDAQ	ARCC	Mon, Mar 22, 2010	13.51	13.94	13.41	13.91
1372	NASDAQ	ARCC	Fri, Mar 19, 2010	13.95	13.95	13.46	13.50
1371	NASDAQ	ARCC	Thu, Mar 18, 2010	13.96	14.00	13.87	13.87
1370	NASDAQ	ARCC	Wed, Mar 17, 2010	13.89	14.00	13.85	13.92
1369	NASDAQ	ARCC	Tue, Mar 16, 2010	13.65	13.90	13.57	13.82
1368	NASDAQ	ARCC	Mon, Mar 15, 2010	13.76	13.95	13.50	13.62
1367	NASDAQ	ARCC	Fri, Mar 12, 2010	13.87	13.98	13.72	13.83
1366	NASDAQ	ARCC	Thu, Mar 11, 2010	13.86	13.90	13.60	13.83
1365	NASDAQ	ARCC	Wed, Mar 10, 2010	14.14	14.20	14.00	14.17
1364	NASDAQ	ARCC	Tue, Mar 9, 2010	14.14	14.20	14.00	14.08
1363	NASDAQ	ARCC	Mon, Mar 8, 2010	14.00	14.19	13.67	14.16
1362	NASDAQ	ARCC	Fri, Mar 5, 2010	13.92	14.19	13.89	14.03
1361	NASDAQ	ARCC	Thu, Mar 4, 2010	13.60	13.88	13.60	13.88
1360	NASDAQ	ARCC	Wed, Mar 3, 2010	13.60	13.74	13.50	13.60
1359	NASDAQ	ARCC	Tue, Mar 2, 2010	13.51	13.55	13.33	13.54
1358	NASDAQ	ARCC	Mon, Mar 1, 2010	13.20	13.48	13.10	13.44
1357	NASDAQ	ARCC	Fri, Feb 26, 2010	13.01	13.23	12.83	13.07
1356	NASDAQ	ARCC	Thu, Feb 25, 2010	12.80	13.02	12.51	12.94
1355	NASDAQ	ARCC	Wed, Feb 24, 2010	12.68	12.89	12.63	12.80
1354	NASDAQ	ARCC	Tue, Feb 23, 2010	12.68	12.74	12.44	12.62
1353	NASDAQ	ARCC	Mon, Feb 22, 2010	12.74	12.76	12.65	12.74
1352	NASDAQ	ARCC	Fri, Feb 19, 2010	12.58	12.72	12.43	12.69
1351	NASDAQ	ARCC	Thu, Feb 18, 2010	12.50	12.65	12.38	12.60
1350	NASDAQ	ARCC	Wed, Feb 17, 2010	12.47	12.52	12.26	12.52
1349	NASDAQ	ARCC	Tue, Feb 16, 2010	12.23	12.41	12.00	12.40
1348	NASDAQ	ARCC	Fri, Feb 12, 2010	11.93	12.13	11.85	12.10
1347	NASDAQ	ARCC	Thu, Feb 11, 2010	11.83	12.09	11.76	12.05
1346	NASDAQ	ARCC	Wed, Feb 10, 2010	11.72	11.88	11.53	11.85
1345	NASDAQ	ARCC	Tue, Feb 9, 2010	11.96	12.03	11.67	11.76
1344	NASDAQ	ARCC	Mon, Feb 8, 2010	12.05	12.16	11.72	11.83
1343	NASDAQ	ARCC	Fri, Feb 5, 2010	11.70	12.03	11.11	12.02
1342	NASDAQ	ARCC	Thu, Feb 4, 2010	12.41	12.53	11.75	11.75
1341	NASDAQ	ARCC	Wed, Feb 3, 2010	12.59	12.75	12.41	12.56
1340	NASDAQ	ARCC	Tue, Feb 2, 2010	12.43	12.71	12.36	12.67
1339	NASDAQ	ARCC	Mon, Feb 1, 2010	12.40	12.64	12.23	12.42
1338	NASDAQ	ARCC	Fri, Jan 29, 2010	12.68	12.71	12.22	12.30
1337	NASDAQ	ARCC	Thu, Jan 28, 2010	12.75	12.77	12.58	12.59
1336	NASDAQ	ARCC	Wed, Jan 27, 2010	12.70	12.87	12.65	12.76
1335	NASDAQ	ARCC	Tue, Jan 26, 2010	12.59	13.19	12.55	12.90
1334	NASDAQ	ARCC	Mon, Jan 25, 2010	12.96	13.41	12.95	13.15
1333	NASDAQ	ARCC	Fri, Jan 22, 2010	13.52	13.57	12.71	12.77
1332	NASDAQ	ARCC	Thu, Jan 21, 2010	14.18	14.22	13.23	13.52
1331	NASDAQ	ARCC	Wed, Jan 20, 2010	14.09	14.32	13.81	14.18
1330	NASDAQ	ARCC	Tue, Jan 19, 2010	13.79	14.25	13.50	14.19
1329	NASDAQ	ARCC	Fri, Jan 15, 2010	13.85	13.87	13.50	13.59
1328	NASDAQ	ARCC	Thu, Jan 14, 2010	13.67	13.85	13.65	13.78
1327	NASDAQ	ARCC	Wed, Jan 13, 2010	13.62	13.86	13.26	13.77
1326	NASDAQ	ARCC	Tue, Jan 12, 2010	13.82	13.84	13.43	13.60
1325	NASDAQ	ARCC	Mon, Jan 11, 2010	13.61	13.85	13.40	13.82
1324	NASDAQ	ARCC	Fri, Jan 8, 2010	13.30	13.45	13.05	13.41
1323	NASDAQ	ARCC	Thu, Jan 7, 2010	13.26	13.46	13.01	13.29
1322	NASDAQ	ARCC	Wed, Jan 6, 2010	13.38	13.55	13.10	13.16
1321	NASDAQ	ARCC	Tue, Jan 5, 2010	13.10	13.46	13.07	13.36
1320	NASDAQ	ARCC	Mon, Jan 4, 2010	12.71	13.15	12.55	13.08
1319	NASDAQ	ARCC	Thu, Dec 31, 2009	12.63	12.73	12.45	12.45
1318	NASDAQ	ARCC	Wed, Dec 30, 2009	12.52	12.64	12.41	12.58
1317	NASDAQ	ARCC	Tue, Dec 29, 2009	12.70	12.75	12.57	12.63
1316	NASDAQ	ARCC	Mon, Dec 28, 2009	12.65	12.72	12.49	12.61
1315	NASDAQ	ARCC	Thu, Dec 24, 2009	12.57	12.72	12.50	12.63
1314	NASDAQ	ARCC	Wed, Dec 23, 2009	12.54	12.78	12.27	12.48
1313	NASDAQ	ARCC	Tue, Dec 22, 2009	12.35	12.72	12.30	12.71
1312	NASDAQ	ARCC	Mon, Dec 21, 2009	12.01	12.46	11.90	12.29
1311	NASDAQ	ARCC	Fri, Dec 18, 2009	11.80	12.06	11.77	11.89
1310	NASDAQ	ARCC	Thu, Dec 17, 2009	11.53	11.83	11.50	11.67
1309	NASDAQ	ARCC	Wed, Dec 16, 2009	11.61	11.71	11.35	11.66
1308	NASDAQ	ARCC	Tue, Dec 15, 2009	11.68	11.73	11.44	11.44
1307	NASDAQ	ARCC	Mon, Dec 14, 2009	11.84	11.85	11.49	11.69
1306	NASDAQ	ARCC	Fri, Dec 11, 2009	11.92	12.02	11.46	11.81
1305	NASDAQ	ARCC	Thu, Dec 10, 2009	12.43	12.44	12.06	12.24
1304	NASDAQ	ARCC	Wed, Dec 9, 2009	12.47	12.55	12.25	12.37
1303	NASDAQ	ARCC	Tue, Dec 8, 2009	12.55	12.65	12.37	12.40
1302	NASDAQ	ARCC	Mon, Dec 7, 2009	12.40	12.69	12.30	12.63
1301	NASDAQ	ARCC	Fri, Dec 4, 2009	12.24	12.45	12.03	12.40
1300	NASDAQ	ARCC	Thu, Dec 3, 2009	12.13	12.25	11.90	11.92
1299	NASDAQ	ARCC	Wed, Dec 2, 2009	11.99	12.07	11.91	12.06
1298	NASDAQ	ARCC	Tue, Dec 1, 2009	11.79	11.94	11.65	11.94
1297	NASDAQ	ARCC	Mon, Nov 30, 2009	11.48	11.62	11.35	11.62
1296	NASDAQ	ARCC	Fri, Nov 27, 2009	11.54	11.71	11.35	11.48
1295	NASDAQ	ARCC	Wed, Nov 25, 2009	12.00	12.06	11.84	11.89
1294	NASDAQ	ARCC	Tue, Nov 24, 2009	11.94	12.09	11.84	11.96
1293	NASDAQ	ARCC	Mon, Nov 23, 2009	12.00	12.13	11.84	11.89
1292	NASDAQ	ARCC	Fri, Nov 20, 2009	11.72	11.95	11.69	11.84
1291	NASDAQ	ARCC	Thu, Nov 19, 2009	11.88	11.89	11.64	11.78
1290	NASDAQ	ARCC	Wed, Nov 18, 2009	11.80	11.99	11.71	11.97
1289	NASDAQ	ARCC	Tue, Nov 17, 2009	11.50	11.86	11.41	11.81
1288	NASDAQ	ARCC	Mon, Nov 16, 2009	11.23	11.65	11.20	11.53
1287	NASDAQ	ARCC	Fri, Nov 13, 2009	11.08	11.22	10.95	11.15
1286	NASDAQ	ARCC	Thu, Nov 12, 2009	11.09	11.17	10.97	11.00
1285	NASDAQ	ARCC	Wed, Nov 11, 2009	11.05	11.17	10.99	11.08
1284	NASDAQ	ARCC	Tue, Nov 10, 2009	11.03	11.15	10.86	10.89
1283	NASDAQ	ARCC	Mon, Nov 9, 2009	11.03	11.17	10.95	11.11
1282	NASDAQ	ARCC	Fri, Nov 6, 2009	10.91	11.08	10.85	10.88
1281	NASDAQ	ARCC	Thu, Nov 5, 2009	10.55	11.16	10.35	11.02
1280	NASDAQ	ARCC	Wed, Nov 4, 2009	10.31	10.70	10.25	10.46
1279	NASDAQ	ARCC	Tue, Nov 3, 2009	10.17	10.26	9.66	10.21
1278	NASDAQ	ARCC	Mon, Nov 2, 2009	10.54	10.60	10.01	10.24
1277	NASDAQ	ARCC	Fri, Oct 30, 2009	11.11	11.14	10.36	10.44
1276	NASDAQ	ARCC	Thu, Oct 29, 2009	10.73	11.28	10.73	11.19
1275	NASDAQ	ARCC	Wed, Oct 28, 2009	11.75	11.75	10.51	10.61
1274	NASDAQ	ARCC	Tue, Oct 27, 2009	11.75	12.07	11.50	11.73
1273	NASDAQ	ARCC	Mon, Oct 26, 2009	10.25	12.37	9.80	11.99
1272	NASDAQ	ARCC	Fri, Oct 23, 2009	10.97	11.10	10.61	10.69
1271	NASDAQ	ARCC	Thu, Oct 22, 2009	10.55	10.92	10.55	10.89
1270	NASDAQ	ARCC	Wed, Oct 21, 2009	10.80	11.00	10.59	10.60
1269	NASDAQ	ARCC	Tue, Oct 20, 2009	11.10	11.10	10.80	10.81
1268	NASDAQ	ARCC	Mon, Oct 19, 2009	10.91	11.17	10.85	11.10
1267	NASDAQ	ARCC	Fri, Oct 16, 2009	10.97	10.98	10.64	10.82
1266	NASDAQ	ARCC	Thu, Oct 15, 2009	10.85	11.12	10.75	11.05
1265	NASDAQ	ARCC	Wed, Oct 14, 2009	11.00	11.03	10.62	10.90
1264	NASDAQ	ARCC	Tue, Oct 13, 2009	11.00	11.08	10.65	10.81
1263	NASDAQ	ARCC	Mon, Oct 12, 2009	10.92	11.12	10.89	11.05
1262	NASDAQ	ARCC	Fri, Oct 9, 2009	10.96	10.96	10.72	10.89
1261	NASDAQ	ARCC	Thu, Oct 8, 2009	11.11	11.14	10.95	11.06
1260	NASDAQ	ARCC	Wed, Oct 7, 2009	11.08	11.15	10.97	11.03
1259	NASDAQ	ARCC	Tue, Oct 6, 2009	11.02	11.17	10.97	11.17
1258	NASDAQ	ARCC	Mon, Oct 5, 2009	10.57	10.96	10.40	10.96
1257	NASDAQ	ARCC	Fri, Oct 2, 2009	10.41	10.58	10.13	10.47
1256	NASDAQ	ARCC	Thu, Oct 1, 2009	10.97	11.00	10.51	10.52
1255	NASDAQ	ARCC	Wed, Sep 30, 2009	10.95	11.20	10.45	11.02
1254	NASDAQ	ARCC	Tue, Sep 29, 2009	10.74	11.09	10.74	10.81
1253	NASDAQ	ARCC	Mon, Sep 28, 2009	10.20	10.73	10.11	10.68
1252	NASDAQ	ARCC	Fri, Sep 25, 2009	10.13	10.16	9.97	10.10
1251	NASDAQ	ARCC	Thu, Sep 24, 2009	10.70	10.91	10.06	10.20
1250	NASDAQ	ARCC	Wed, Sep 23, 2009	10.93	11.04	10.66	10.67
1249	NASDAQ	ARCC	Tue, Sep 22, 2009	10.70	11.06	10.66	10.89
1248	NASDAQ	ARCC	Mon, Sep 21, 2009	10.44	10.72	10.27	10.62
1247	NASDAQ	ARCC	Fri, Sep 18, 2009	10.59	10.75	10.28	10.61
1246	NASDAQ	ARCC	Thu, Sep 17, 2009	10.47	10.70	10.30	10.53
1245	NASDAQ	ARCC	Wed, Sep 16, 2009	10.18	10.47	10.08	10.46
1244	NASDAQ	ARCC	Tue, Sep 15, 2009	9.92	10.24	9.79	10.19
1243	NASDAQ	ARCC	Mon, Sep 14, 2009	9.76	9.99	9.63	9.98
1242	NASDAQ	ARCC	Fri, Sep 11, 2009	9.77	9.95	9.65	9.91
1241	NASDAQ	ARCC	Thu, Sep 10, 2009	10.08	10.20	9.92	10.20
1240	NASDAQ	ARCC	Wed, Sep 9, 2009	9.85	10.12	9.82	10.08
1239	NASDAQ	ARCC	Tue, Sep 8, 2009	9.69	9.91	9.61	9.91
1238	NASDAQ	ARCC	Fri, Sep 4, 2009	9.57	9.64	9.53	9.63
1237	NASDAQ	ARCC	Thu, Sep 3, 2009	9.39	9.55	9.29	9.55
1236	NASDAQ	ARCC	Wed, Sep 2, 2009	9.20	9.39	9.20	9.28
1235	NASDAQ	ARCC	Tue, Sep 1, 2009	9.30	9.54	9.21	9.23
1234	NASDAQ	ARCC	Mon, Aug 31, 2009	9.43	9.50	9.25	9.30
1233	NASDAQ	ARCC	Fri, Aug 28, 2009	9.45	9.59	9.34	9.56
1232	NASDAQ	ARCC	Thu, Aug 27, 2009	9.41	9.44	9.29	9.41
1231	NASDAQ	ARCC	Wed, Aug 26, 2009	9.34	9.43	9.26	9.41
1230	NASDAQ	ARCC	Tue, Aug 25, 2009	9.39	9.44	9.25	9.38
1229	NASDAQ	ARCC	Mon, Aug 24, 2009	9.30	9.40	9.25	9.35
1228	NASDAQ	ARCC	Fri, Aug 21, 2009	9.25	9.29	9.18	9.27
1227	NASDAQ	ARCC	Thu, Aug 20, 2009	9.17	9.25	9.13	9.22
1226	NASDAQ	ARCC	Wed, Aug 19, 2009	8.96	9.20	8.96	9.17
1225	NASDAQ	ARCC	Tue, Aug 18, 2009	9.18	9.25	8.96	9.08
1224	NASDAQ	ARCC	Mon, Aug 17, 2009	9.03	9.25	8.64	9.12
1223	NASDAQ	ARCC	Fri, Aug 14, 2009	9.10	9.26	8.95	9.22
1222	NASDAQ	ARCC	Thu, Aug 13, 2009	9.88	9.95	9.67	9.71
1221	NASDAQ	ARCC	Wed, Aug 12, 2009	9.68	9.94	9.60	9.77
1220	NASDAQ	ARCC	Tue, Aug 11, 2009	9.89	10.07	9.65	9.70
1219	NASDAQ	ARCC	Mon, Aug 10, 2009	9.83	10.00	9.77	9.89
1218	NASDAQ	ARCC	Fri, Aug 7, 2009	9.44	10.15	9.27	9.83
1217	NASDAQ	ARCC	Thu, Aug 6, 2009	9.06	9.25	9.00	9.08
1216	NASDAQ	ARCC	Wed, Aug 5, 2009	9.22	9.28	8.91	9.05
1215	NASDAQ	ARCC	Tue, Aug 4, 2009	9.18	9.34	9.02	9.17
1214	NASDAQ	ARCC	Mon, Aug 3, 2009	9.24	9.34	9.13	9.24
1213	NASDAQ	ARCC	Fri, Jul 31, 2009	9.09	9.20	9.03	9.03
1212	NASDAQ	ARCC	Thu, Jul 30, 2009	9.00	9.30	8.97	9.11
1211	NASDAQ	ARCC	Wed, Jul 29, 2009	8.75	9.00	8.55	8.95
1210	NASDAQ	ARCC	Tue, Jul 28, 2009	8.57	8.83	8.51	8.81
1209	NASDAQ	ARCC	Mon, Jul 27, 2009	8.48	8.65	8.24	8.65
1208	NASDAQ	ARCC	Fri, Jul 24, 2009	8.42	8.50	8.30	8.48
1207	NASDAQ	ARCC	Thu, Jul 23, 2009	8.22	8.57	8.13	8.52
1206	NASDAQ	ARCC	Wed, Jul 22, 2009	8.05	8.30	7.96	8.25
1205	NASDAQ	ARCC	Tue, Jul 21, 2009	8.11	8.12	7.90	8.08
1204	NASDAQ	ARCC	Mon, Jul 20, 2009	7.99	8.20	7.95	8.07
1203	NASDAQ	ARCC	Fri, Jul 17, 2009	7.87	7.99	7.84	7.92
1202	NASDAQ	ARCC	Thu, Jul 16, 2009	7.68	7.99	7.53	7.85
1201	NASDAQ	ARCC	Wed, Jul 15, 2009	7.51	7.75	7.40	7.71
1200	NASDAQ	ARCC	Tue, Jul 14, 2009	7.47	7.54	7.35	7.39
1199	NASDAQ	ARCC	Mon, Jul 13, 2009	7.33	7.51	7.29	7.51
1198	NASDAQ	ARCC	Fri, Jul 10, 2009	7.13	7.31	7.11	7.26
1197	NASDAQ	ARCC	Thu, Jul 9, 2009	7.14	7.32	7.12	7.17
1196	NASDAQ	ARCC	Wed, Jul 8, 2009	7.64	7.93	6.95	7.04
1195	NASDAQ	ARCC	Tue, Jul 7, 2009	7.85	7.98	7.55	7.57
1194	NASDAQ	ARCC	Mon, Jul 6, 2009	8.00	8.04	7.66	7.86
1193	NASDAQ	ARCC	Thu, Jul 2, 2009	8.00	8.19	7.88	8.07
1192	NASDAQ	ARCC	Wed, Jul 1, 2009	8.19	8.32	8.05	8.10
1191	NASDAQ	ARCC	Tue, Jun 30, 2009	8.15	8.25	8.01	8.06
1190	NASDAQ	ARCC	Mon, Jun 29, 2009	7.80	8.21	7.80	8.05
1189	NASDAQ	ARCC	Fri, Jun 26, 2009	7.99	8.12	7.67	7.85
1188	NASDAQ	ARCC	Thu, Jun 25, 2009	7.61	8.00	7.57	7.86
1187	NASDAQ	ARCC	Wed, Jun 24, 2009	7.73	7.88	7.57	7.61
1186	NASDAQ	ARCC	Tue, Jun 23, 2009	7.90	8.26	7.53	7.56
1185	NASDAQ	ARCC	Mon, Jun 22, 2009	8.20	8.35	7.79	7.89
1184	NASDAQ	ARCC	Fri, Jun 19, 2009	8.16	8.30	8.02	8.26
1183	NASDAQ	ARCC	Thu, Jun 18, 2009	7.77	8.09	7.75	8.05
1182	NASDAQ	ARCC	Wed, Jun 17, 2009	7.34	7.85	7.15	7.76
1181	NASDAQ	ARCC	Tue, Jun 16, 2009	7.75	7.79	7.34	7.35
1180	NASDAQ	ARCC	Mon, Jun 15, 2009	7.77	7.85	7.61	7.79
1179	NASDAQ	ARCC	Fri, Jun 12, 2009	7.72	7.90	7.45	7.84
1178	NASDAQ	ARCC	Thu, Jun 11, 2009	8.01	8.05	7.72	7.72
1177	NASDAQ	ARCC	Wed, Jun 10, 2009	8.42	8.43	8.11	8.31
1176	NASDAQ	ARCC	Tue, Jun 9, 2009	8.40	8.40	8.23	8.30
1175	NASDAQ	ARCC	Mon, Jun 8, 2009	8.25	8.27	7.99	8.19
1174	NASDAQ	ARCC	Fri, Jun 5, 2009	8.30	8.38	8.18	8.27
1173	NASDAQ	ARCC	Thu, Jun 4, 2009	7.95	8.17	7.70	8.17
1172	NASDAQ	ARCC	Wed, Jun 3, 2009	7.89	8.00	7.75	7.87
1171	NASDAQ	ARCC	Tue, Jun 2, 2009	7.91	8.12	7.75	7.93
1170	NASDAQ	ARCC	Mon, Jun 1, 2009	7.75	7.99	7.70	7.94
1169	NASDAQ	ARCC	Fri, May 29, 2009	7.61	7.68	7.49	7.65
1168	NASDAQ	ARCC	Thu, May 28, 2009	7.54	7.66	7.25	7.54
1167	NASDAQ	ARCC	Wed, May 27, 2009	7.70	7.75	7.43	7.43
1166	NASDAQ	ARCC	Tue, May 26, 2009	7.35	7.70	7.35	7.70
1165	NASDAQ	ARCC	Fri, May 22, 2009	7.33	7.47	7.25	7.36
1164	NASDAQ	ARCC	Thu, May 21, 2009	7.24	7.30	7.17	7.29
1163	NASDAQ	ARCC	Wed, May 20, 2009	7.30	7.46	7.21	7.33
1162	NASDAQ	ARCC	Tue, May 19, 2009	7.35	7.40	7.16	7.26
1161	NASDAQ	ARCC	Mon, May 18, 2009	7.00	7.35	6.90	7.33
1160	NASDAQ	ARCC	Fri, May 15, 2009	7.19	7.20	6.71	6.80
1159	NASDAQ	ARCC	Thu, May 14, 2009	7.00	7.37	6.99	7.20
1158	NASDAQ	ARCC	Wed, May 13, 2009	7.48	7.48	6.97	6.99
1157	NASDAQ	ARCC	Tue, May 12, 2009	7.68	7.76	7.47	7.55
1156	NASDAQ	ARCC	Mon, May 11, 2009	7.46	7.83	7.39	7.65
1155	NASDAQ	ARCC	Fri, May 8, 2009	7.10	7.59	7.06	7.46
1154	NASDAQ	ARCC	Thu, May 7, 2009	7.08	7.60	6.92	6.96
1153	NASDAQ	ARCC	Wed, May 6, 2009	6.67	7.08	6.63	6.77
1152	NASDAQ	ARCC	Tue, May 5, 2009	6.25	6.63	6.25	6.60
1151	NASDAQ	ARCC	Mon, May 4, 2009	5.96	6.50	5.95	6.46
1150	NASDAQ	ARCC	Fri, May 1, 2009	5.91	5.99	5.80	5.86
1149	NASDAQ	ARCC	Thu, Apr 30, 2009	5.76	6.09	5.69	5.87
1148	NASDAQ	ARCC	Wed, Apr 29, 2009	5.66	5.76	5.63	5.75
1147	NASDAQ	ARCC	Tue, Apr 28, 2009	5.48	5.76	5.41	5.62
1146	NASDAQ	ARCC	Mon, Apr 27, 2009	5.63	5.95	5.47	5.53
1145	NASDAQ	ARCC	Fri, Apr 24, 2009	5.63	5.80	5.50	5.78
1144	NASDAQ	ARCC	Thu, Apr 23, 2009	5.58	5.65	5.28	5.59
1143	NASDAQ	ARCC	Wed, Apr 22, 2009	5.57	5.80	5.51	5.56
1142	NASDAQ	ARCC	Tue, Apr 21, 2009	5.07	5.69	4.89	5.69
1141	NASDAQ	ARCC	Mon, Apr 20, 2009	5.59	5.63	5.01	5.08
1140	NASDAQ	ARCC	Fri, Apr 17, 2009	5.69	5.77	5.56	5.65
1139	NASDAQ	ARCC	Thu, Apr 16, 2009	5.56	5.79	5.44	5.67
1138	NASDAQ	ARCC	Wed, Apr 15, 2009	5.38	5.65	5.27	5.53
1137	NASDAQ	ARCC	Tue, Apr 14, 2009	5.65	5.85	5.42	5.45
1136	NASDAQ	ARCC	Mon, Apr 13, 2009	5.25	5.68	5.20	5.67
1135	NASDAQ	ARCC	Thu, Apr 9, 2009	4.89	5.35	4.70	5.31
1134	NASDAQ	ARCC	Wed, Apr 8, 2009	4.73	4.84	4.12	4.53
1133	NASDAQ	ARCC	Tue, Apr 7, 2009	5.05	5.05	4.55	4.70
1132	NASDAQ	ARCC	Mon, Apr 6, 2009	5.52	5.57	5.16	5.17
1131	NASDAQ	ARCC	Fri, Apr 3, 2009	5.57	5.66	5.33	5.60
1130	NASDAQ	ARCC	Thu, Apr 2, 2009	5.20	5.80	5.20	5.60
1129	NASDAQ	ARCC	Wed, Apr 1, 2009	4.73	5.18	4.50	5.16
1128	NASDAQ	ARCC	Tue, Mar 31, 2009	4.79	5.34	4.70	4.84
1127	NASDAQ	ARCC	Mon, Mar 30, 2009	5.00	5.03	4.66	4.68
1126	NASDAQ	ARCC	Fri, Mar 27, 2009	5.03	5.36	4.85	5.17
1125	NASDAQ	ARCC	Thu, Mar 26, 2009	4.59	5.14	4.50	5.14
1124	NASDAQ	ARCC	Wed, Mar 25, 2009	4.50	4.74	4.13	4.50
1123	NASDAQ	ARCC	Tue, Mar 24, 2009	4.37	4.89	4.11	4.45
1122	NASDAQ	ARCC	Mon, Mar 23, 2009	3.99	4.50	3.85	4.48
1121	NASDAQ	ARCC	Fri, Mar 20, 2009	3.90	4.03	3.76	3.81
1120	NASDAQ	ARCC	Thu, Mar 19, 2009	4.07	4.11	3.81	3.85
1119	NASDAQ	ARCC	Wed, Mar 18, 2009	3.94	4.05	3.76	4.04
1118	NASDAQ	ARCC	Tue, Mar 17, 2009	3.79	4.00	3.60	4.00
1117	NASDAQ	ARCC	Mon, Mar 16, 2009	3.40	3.99	3.38	3.80
1116	NASDAQ	ARCC	Fri, Mar 13, 2009	3.32	3.42	3.22	3.37
1115	NASDAQ	ARCC	Thu, Mar 12, 2009	3.27	3.42	3.12	3.32
1114	NASDAQ	ARCC	Wed, Mar 11, 2009	3.97	3.97	3.62	3.69
1113	NASDAQ	ARCC	Tue, Mar 10, 2009	3.54	3.79	3.47	3.69
1112	NASDAQ	ARCC	Mon, Mar 9, 2009	3.34	3.55	3.28	3.47
1111	NASDAQ	ARCC	Fri, Mar 6, 2009	3.27	3.45	3.16	3.40
1110	NASDAQ	ARCC	Thu, Mar 5, 2009	3.60	3.73	3.20	3.21
1109	NASDAQ	ARCC	Wed, Mar 4, 2009	3.65	3.86	3.60	3.64
1108	NASDAQ	ARCC	Tue, Mar 3, 2009	3.97	4.00	3.51	3.51
1107	NASDAQ	ARCC	Mon, Mar 2, 2009	3.97	4.16	3.67	3.86
1106	NASDAQ	ARCC	Fri, Feb 27, 2009	3.61	3.87	3.52	3.60
1105	NASDAQ	ARCC	Thu, Feb 26, 2009	3.87	3.96	3.72	3.72
1104	NASDAQ	ARCC	Wed, Feb 25, 2009	3.87	3.98	3.64	3.77
1103	NASDAQ	ARCC	Tue, Feb 24, 2009	3.50	3.98	3.40	3.93
1102	NASDAQ	ARCC	Mon, Feb 23, 2009	3.51	3.69	3.50	3.51
1101	NASDAQ	ARCC	Fri, Feb 20, 2009	3.59	3.70	3.54	3.60
1100	NASDAQ	ARCC	Thu, Feb 19, 2009	3.82	3.90	3.63	3.65
1099	NASDAQ	ARCC	Wed, Feb 18, 2009	3.97	4.00	3.74	3.77
1098	NASDAQ	ARCC	Tue, Feb 17, 2009	3.96	4.02	3.78	3.89
1097	NASDAQ	ARCC	Fri, Feb 13, 2009	4.07	4.17	4.00	4.06
1096	NASDAQ	ARCC	Thu, Feb 12, 2009	4.14	4.14	3.94	4.05
1095	NASDAQ	ARCC	Wed, Feb 11, 2009	4.09	4.23	4.07	4.07
1094	NASDAQ	ARCC	Tue, Feb 10, 2009	4.47	4.62	3.99	4.04
1093	NASDAQ	ARCC	Mon, Feb 9, 2009	4.58	4.68	4.16	4.52
1092	NASDAQ	ARCC	Fri, Feb 6, 2009	4.33	4.65	4.31	4.61
1091	NASDAQ	ARCC	Thu, Feb 5, 2009	4.22	4.57	4.10	4.35
1090	NASDAQ	ARCC	Wed, Feb 4, 2009	4.69	4.77	4.28	4.28
1089	NASDAQ	ARCC	Tue, Feb 3, 2009	4.81	4.87	4.40	4.70
1088	NASDAQ	ARCC	Mon, Feb 2, 2009	4.50	4.88	4.35	4.77
1087	NASDAQ	ARCC	Fri, Jan 30, 2009	5.34	5.48	4.71	4.71
1086	NASDAQ	ARCC	Thu, Jan 29, 2009	5.53	5.63	5.27	5.29
1085	NASDAQ	ARCC	Wed, Jan 28, 2009	5.87	6.03	5.54	5.82
1084	NASDAQ	ARCC	Tue, Jan 27, 2009	6.01	6.14	5.70	5.72
1083	NASDAQ	ARCC	Mon, Jan 26, 2009	5.94	6.30	5.83	6.00
1082	NASDAQ	ARCC	Fri, Jan 23, 2009	5.38	6.03	5.31	5.91
1081	NASDAQ	ARCC	Thu, Jan 22, 2009	5.63	5.83	5.40	5.57
1080	NASDAQ	ARCC	Wed, Jan 21, 2009	5.45	5.78	5.20	5.77
1079	NASDAQ	ARCC	Tue, Jan 20, 2009	6.04	6.45	5.35	5.36
1078	NASDAQ	ARCC	Fri, Jan 16, 2009	6.13	6.21	5.80	6.13
1077	NASDAQ	ARCC	Thu, Jan 15, 2009	6.04	6.15	5.61	6.04
1076	NASDAQ	ARCC	Wed, Jan 14, 2009	6.14	6.45	5.84	6.05
1075	NASDAQ	ARCC	Tue, Jan 13, 2009	6.40	6.64	6.19	6.28
1074	NASDAQ	ARCC	Mon, Jan 12, 2009	6.74	6.99	6.32	6.34
1073	NASDAQ	ARCC	Fri, Jan 9, 2009	7.26	7.33	6.75	6.79
1072	NASDAQ	ARCC	Thu, Jan 8, 2009	6.89	7.27	6.79	7.24
1071	NASDAQ	ARCC	Wed, Jan 7, 2009	7.40	7.54	6.79	6.89
1070	NASDAQ	ARCC	Tue, Jan 6, 2009	6.97	7.49	6.86	7.39
1069	NASDAQ	ARCC	Mon, Jan 5, 2009	6.82	7.02	6.61	6.90
1068	NASDAQ	ARCC	Fri, Jan 2, 2009	6.49	7.00	6.48	6.79
1067	NASDAQ	ARCC	Wed, Dec 31, 2008	6.17	6.50	6.17	6.33
1066	NASDAQ	ARCC	Tue, Dec 30, 2008	6.32	6.32	5.75	6.19
1065	NASDAQ	ARCC	Mon, Dec 29, 2008	5.88	5.89	5.66	5.81
1064	NASDAQ	ARCC	Fri, Dec 26, 2008	6.00	6.00	5.72	5.89
1063	NASDAQ	ARCC	Wed, Dec 24, 2008	5.85	5.99	5.81	5.96
1062	NASDAQ	ARCC	Tue, Dec 23, 2008	6.07	6.16	5.81	5.89
1061	NASDAQ	ARCC	Mon, Dec 22, 2008	6.11	6.14	5.83	6.05
1060	NASDAQ	ARCC	Fri, Dec 19, 2008	6.20	6.21	5.87	6.10
1059	NASDAQ	ARCC	Thu, Dec 18, 2008	6.11	6.23	5.79	5.85
1058	NASDAQ	ARCC	Wed, Dec 17, 2008	5.86	6.19	5.70	6.02
1057	NASDAQ	ARCC	Tue, Dec 16, 2008	5.58	6.08	5.58	6.00
1056	NASDAQ	ARCC	Mon, Dec 15, 2008	6.00	6.02	5.67	5.82
1055	NASDAQ	ARCC	Fri, Dec 12, 2008	5.41	5.99	5.26	5.98
1054	NASDAQ	ARCC	Thu, Dec 11, 2008	5.62	5.80	5.24	5.64
1053	NASDAQ	ARCC	Wed, Dec 10, 2008	5.76	6.26	5.68	6.17
1052	NASDAQ	ARCC	Tue, Dec 9, 2008	5.92	6.20	5.65	5.68
1051	NASDAQ	ARCC	Mon, Dec 8, 2008	6.30	6.37	5.93	6.02
1050	NASDAQ	ARCC	Fri, Dec 5, 2008	5.40	6.14	5.20	6.14
1049	NASDAQ	ARCC	Thu, Dec 4, 2008	5.60	5.92	5.34	5.48
1048	NASDAQ	ARCC	Wed, Dec 3, 2008	4.97	5.96	4.97	5.92
1047	NASDAQ	ARCC	Tue, Dec 2, 2008	4.89	5.24	4.75	5.23
1046	NASDAQ	ARCC	Mon, Dec 1, 2008	4.85	5.09	4.75	4.75
1045	NASDAQ	ARCC	Fri, Nov 28, 2008	4.48	5.01	4.48	4.98
1044	NASDAQ	ARCC	Wed, Nov 26, 2008	4.01	4.51	4.01	4.51
1043	NASDAQ	ARCC	Tue, Nov 25, 2008	4.17	4.27	3.85	4.09
1042	NASDAQ	ARCC	Mon, Nov 24, 2008	3.90	4.38	3.90	4.01
1041	NASDAQ	ARCC	Fri, Nov 21, 2008	3.93	4.15	3.55	3.97
1040	NASDAQ	ARCC	Thu, Nov 20, 2008	4.52	4.66	3.34	3.77
1039	NASDAQ	ARCC	Wed, Nov 19, 2008	5.10	5.17	4.42	4.45
1038	NASDAQ	ARCC	Tue, Nov 18, 2008	5.36	5.46	4.84	5.17
1037	NASDAQ	ARCC	Mon, Nov 17, 2008	5.27	5.71	5.21	5.31
1036	NASDAQ	ARCC	Fri, Nov 14, 2008	5.84	6.25	5.42	5.45
1035	NASDAQ	ARCC	Thu, Nov 13, 2008	5.00	6.10	4.81	5.99
1034	NASDAQ	ARCC	Wed, Nov 12, 2008	5.75	5.92	5.08	5.08
1033	NASDAQ	ARCC	Tue, Nov 11, 2008	6.00	6.36	5.75	5.76
1032	NASDAQ	ARCC	Mon, Nov 10, 2008	7.11	7.37	6.11	6.26
1031	NASDAQ	ARCC	Fri, Nov 7, 2008	7.25	7.25	6.50	6.91
1030	NASDAQ	ARCC	Thu, Nov 6, 2008	7.25	7.67	7.10	7.29
1029	NASDAQ	ARCC	Wed, Nov 5, 2008	7.93	8.16	7.49	7.52
1028	NASDAQ	ARCC	Tue, Nov 4, 2008	8.38	8.40	7.91	8.16
1027	NASDAQ	ARCC	Mon, Nov 3, 2008	7.79	8.36	7.77	8.05
1026	NASDAQ	ARCC	Fri, Oct 31, 2008	6.55	7.91	6.55	7.86
1025	NASDAQ	ARCC	Thu, Oct 30, 2008	7.08	7.34	6.81	7.29
1024	NASDAQ	ARCC	Wed, Oct 29, 2008	6.54	7.10	6.01	6.78
1023	NASDAQ	ARCC	Tue, Oct 28, 2008	6.03	6.57	5.75	6.55
1022	NASDAQ	ARCC	Mon, Oct 27, 2008	5.86	6.24	5.77	5.82
1021	NASDAQ	ARCC	Fri, Oct 24, 2008	5.65	6.33	5.02	6.02
1020	NASDAQ	ARCC	Thu, Oct 23, 2008	6.82	7.00	5.76	6.12
1019	NASDAQ	ARCC	Wed, Oct 22, 2008	7.16	7.44	6.76	6.84
1018	NASDAQ	ARCC	Tue, Oct 21, 2008	7.28	7.75	7.21	7.60
1017	NASDAQ	ARCC	Mon, Oct 20, 2008	7.07	7.46	7.02	7.46
1016	NASDAQ	ARCC	Fri, Oct 17, 2008	6.52	8.51	6.06	6.97
1015	NASDAQ	ARCC	Thu, Oct 16, 2008	6.37	6.82	5.86	6.79
1014	NASDAQ	ARCC	Wed, Oct 15, 2008	6.98	7.19	6.28	6.28
1013	NASDAQ	ARCC	Tue, Oct 14, 2008	8.19	8.37	7.00	7.23
1012	NASDAQ	ARCC	Mon, Oct 13, 2008	7.27	7.64	6.56	7.61
1011	NASDAQ	ARCC	Fri, Oct 10, 2008	5.52	6.56	4.75	6.51
1010	NASDAQ	ARCC	Thu, Oct 9, 2008	7.73	7.94	6.01	6.05
1009	NASDAQ	ARCC	Wed, Oct 8, 2008	7.85	8.86	7.04	7.49
1008	NASDAQ	ARCC	Tue, Oct 7, 2008	9.42	9.42	8.00	8.00
1007	NASDAQ	ARCC	Mon, Oct 6, 2008	9.21	9.33	7.94	8.70
1006	NASDAQ	ARCC	Fri, Oct 3, 2008	10.08	10.45	9.26	9.35
1005	NASDAQ	ARCC	Thu, Oct 2, 2008	10.13	10.37	9.76	9.84
1004	NASDAQ	ARCC	Wed, Oct 1, 2008	10.22	10.62	9.90	10.15
1003	NASDAQ	ARCC	Tue, Sep 30, 2008	10.61	11.12	10.18	10.43
1002	NASDAQ	ARCC	Mon, Sep 29, 2008	10.74	11.29	10.00	10.13
1001	NASDAQ	ARCC	Fri, Sep 26, 2008	10.49	11.49	10.12	11.13
1000	NASDAQ	ARCC	Thu, Sep 25, 2008	11.06	11.37	10.61	10.98
999	NASDAQ	ARCC	Wed, Sep 24, 2008	11.07	11.30	10.46	10.86
998	NASDAQ	ARCC	Tue, Sep 23, 2008	11.14	11.39	10.56	10.89
997	NASDAQ	ARCC	Mon, Sep 22, 2008	11.71	11.71	11.09	11.15
996	NASDAQ	ARCC	Fri, Sep 19, 2008	12.75	12.75	11.33	11.75
995	NASDAQ	ARCC	Thu, Sep 18, 2008	10.35	13.00	9.68	11.94
994	NASDAQ	ARCC	Wed, Sep 17, 2008	10.78	10.95	10.07	10.14
993	NASDAQ	ARCC	Tue, Sep 16, 2008	10.05	11.24	10.00	11.20
992	NASDAQ	ARCC	Mon, Sep 15, 2008	10.79	11.34	10.68	10.83
991	NASDAQ	ARCC	Fri, Sep 12, 2008	11.35	11.51	11.19	11.28
990	NASDAQ	ARCC	Thu, Sep 11, 2008	11.38	11.60	11.25	11.58
989	NASDAQ	ARCC	Wed, Sep 10, 2008	12.19	12.19	11.61	11.96
988	NASDAQ	ARCC	Tue, Sep 9, 2008	12.63	12.75	12.01	12.01
987	NASDAQ	ARCC	Mon, Sep 8, 2008	12.63	12.63	12.21	12.60
986	NASDAQ	ARCC	Fri, Sep 5, 2008	11.84	12.17	11.62	12.04
985	NASDAQ	ARCC	Thu, Sep 4, 2008	12.09	12.27	11.91	11.98
984	NASDAQ	ARCC	Wed, Sep 3, 2008	12.26	12.33	12.02	12.28
983	NASDAQ	ARCC	Tue, Sep 2, 2008	12.41	12.63	12.07	12.30
982	NASDAQ	ARCC	Fri, Aug 29, 2008	12.24	12.28	12.04	12.09
981	NASDAQ	ARCC	Thu, Aug 28, 2008	12.11	12.38	11.95	12.36
980	NASDAQ	ARCC	Wed, Aug 27, 2008	11.87	12.04	11.70	12.01
979	NASDAQ	ARCC	Tue, Aug 26, 2008	11.81	12.03	11.59	11.86
978	NASDAQ	ARCC	Mon, Aug 25, 2008	11.94	12.05	11.80	11.82
977	NASDAQ	ARCC	Fri, Aug 22, 2008	11.82	12.10	11.75	12.04
976	NASDAQ	ARCC	Thu, Aug 21, 2008	11.55	11.78	11.50	11.63
975	NASDAQ	ARCC	Wed, Aug 20, 2008	11.67	11.96	11.46	11.73
974	NASDAQ	ARCC	Tue, Aug 19, 2008	11.85	11.98	11.46	11.63
973	NASDAQ	ARCC	Mon, Aug 18, 2008	12.13	12.13	11.72	11.85
972	NASDAQ	ARCC	Fri, Aug 15, 2008	12.20	12.39	11.89	12.13
971	NASDAQ	ARCC	Thu, Aug 14, 2008	11.61	12.18	11.61	12.03
970	NASDAQ	ARCC	Wed, Aug 13, 2008	11.68	11.94	11.51	11.71
969	NASDAQ	ARCC	Tue, Aug 12, 2008	11.91	12.01	11.62	11.74
968	NASDAQ	ARCC	Mon, Aug 11, 2008	11.53	12.20	11.50	11.94
967	NASDAQ	ARCC	Fri, Aug 8, 2008	10.70	11.54	10.70	11.46
966	NASDAQ	ARCC	Thu, Aug 7, 2008	10.61	10.94	10.50	10.66
965	NASDAQ	ARCC	Wed, Aug 6, 2008	10.66	10.97	10.57	10.90
964	NASDAQ	ARCC	Tue, Aug 5, 2008	11.09	11.22	10.67	10.78
963	NASDAQ	ARCC	Mon, Aug 4, 2008	11.24	11.43	10.79	10.92
962	NASDAQ	ARCC	Fri, Aug 1, 2008	11.49	11.50	11.13	11.29
961	NASDAQ	ARCC	Thu, Jul 31, 2008	11.06	11.55	11.06	11.43
960	NASDAQ	ARCC	Wed, Jul 30, 2008	11.00	11.33	10.87	11.30
959	NASDAQ	ARCC	Tue, Jul 29, 2008	10.32	10.97	10.28	10.94
958	NASDAQ	ARCC	Mon, Jul 28, 2008	10.69	10.86	10.16	10.26
957	NASDAQ	ARCC	Fri, Jul 25, 2008	10.69	10.89	10.45	10.75
956	NASDAQ	ARCC	Thu, Jul 24, 2008	11.05	11.05	10.53	10.61
955	NASDAQ	ARCC	Wed, Jul 23, 2008	10.76	11.25	10.67	11.00
954	NASDAQ	ARCC	Tue, Jul 22, 2008	10.34	11.10	10.26	11.10
953	NASDAQ	ARCC	Mon, Jul 21, 2008	10.76	10.88	10.52	10.65
952	NASDAQ	ARCC	Fri, Jul 18, 2008	10.99	11.04	10.59	10.66
951	NASDAQ	ARCC	Thu, Jul 17, 2008	10.45	11.11	10.31	11.00
950	NASDAQ	ARCC	Wed, Jul 16, 2008	9.36	10.41	9.28	10.39
949	NASDAQ	ARCC	Tue, Jul 15, 2008	9.35	9.72	8.97	9.36
948	NASDAQ	ARCC	Mon, Jul 14, 2008	9.95	10.01	9.50	9.50
947	NASDAQ	ARCC	Fri, Jul 11, 2008	9.75	10.07	9.62	9.88
946	NASDAQ	ARCC	Thu, Jul 10, 2008	9.67	10.03	9.50	9.82
945	NASDAQ	ARCC	Wed, Jul 9, 2008	10.12	10.30	9.61	9.71
944	NASDAQ	ARCC	Tue, Jul 8, 2008	9.26	10.05	9.20	10.05
943	NASDAQ	ARCC	Mon, Jul 7, 2008	9.61	9.66	9.15	9.30
942	NASDAQ	ARCC	Thu, Jul 3, 2008	9.89	9.89	9.57	9.57
941	NASDAQ	ARCC	Wed, Jul 2, 2008	10.03	10.10	9.80	9.88
940	NASDAQ	ARCC	Tue, Jul 1, 2008	9.95	10.09	9.85	10.02
939	NASDAQ	ARCC	Mon, Jun 30, 2008	10.27	11.01	9.99	10.08
938	NASDAQ	ARCC	Fri, Jun 27, 2008	10.71	10.74	10.41	10.50
937	NASDAQ	ARCC	Thu, Jun 26, 2008	10.81	10.92	10.59	10.71
936	NASDAQ	ARCC	Wed, Jun 25, 2008	10.99	11.18	10.81	10.92
935	NASDAQ	ARCC	Tue, Jun 24, 2008	10.77	11.03	10.68	10.92
934	NASDAQ	ARCC	Mon, Jun 23, 2008	11.39	11.39	10.87	10.97
933	NASDAQ	ARCC	Fri, Jun 20, 2008	11.50	11.55	11.26	11.35
932	NASDAQ	ARCC	Thu, Jun 19, 2008	11.47	11.54	11.28	11.54
931	NASDAQ	ARCC	Wed, Jun 18, 2008	11.50	11.55	11.30	11.43
930	NASDAQ	ARCC	Tue, Jun 17, 2008	11.91	11.91	11.52	11.53
929	NASDAQ	ARCC	Mon, Jun 16, 2008	11.75	11.94	11.72	11.91
928	NASDAQ	ARCC	Fri, Jun 13, 2008	11.68	11.81	11.55	11.81
927	NASDAQ	ARCC	Thu, Jun 12, 2008	11.92	11.92	11.47	11.54
926	NASDAQ	ARCC	Wed, Jun 11, 2008	12.16	12.19	11.96	11.99
925	NASDAQ	ARCC	Tue, Jun 10, 2008	12.00	12.32	12.00	12.19
924	NASDAQ	ARCC	Mon, Jun 9, 2008	12.27	12.38	12.00	12.09
923	NASDAQ	ARCC	Fri, Jun 6, 2008	12.50	12.50	12.18	12.20
922	NASDAQ	ARCC	Thu, Jun 5, 2008	12.29	12.58	12.29	12.58
921	NASDAQ	ARCC	Wed, Jun 4, 2008	12.10	12.35	12.06	12.23
920	NASDAQ	ARCC	Tue, Jun 3, 2008	12.36	12.49	12.05	12.17
919	NASDAQ	ARCC	Mon, Jun 2, 2008	12.65	12.65	12.11	12.30
918	NASDAQ	ARCC	Fri, May 30, 2008	12.61	12.67	12.23	12.39
917	NASDAQ	ARCC	Thu, May 29, 2008	12.28	12.64	12.25	12.53
916	NASDAQ	ARCC	Wed, May 28, 2008	12.49	12.50	12.11	12.29
915	NASDAQ	ARCC	Tue, May 27, 2008	12.09	12.36	12.02	12.36
914	NASDAQ	ARCC	Fri, May 23, 2008	12.25	12.44	12.03	12.05
913	NASDAQ	ARCC	Thu, May 22, 2008	12.21	12.42	12.19	12.33
912	NASDAQ	ARCC	Wed, May 21, 2008	12.22	12.42	12.15	12.19
911	NASDAQ	ARCC	Tue, May 20, 2008	12.17	12.34	12.14	12.19
910	NASDAQ	ARCC	Mon, May 19, 2008	12.24	12.43	12.18	12.25
909	NASDAQ	ARCC	Fri, May 16, 2008	12.50	12.50	12.09	12.24
908	NASDAQ	ARCC	Thu, May 15, 2008	12.44	12.52	12.15	12.43
907	NASDAQ	ARCC	Wed, May 14, 2008	12.42	12.65	12.22	12.39
906	NASDAQ	ARCC	Tue, May 13, 2008	12.24	12.48	12.11	12.38
905	NASDAQ	ARCC	Mon, May 12, 2008	11.95	12.25	11.94	12.23
904	NASDAQ	ARCC	Fri, May 9, 2008	11.57	12.04	11.51	11.87
903	NASDAQ	ARCC	Thu, May 8, 2008	11.62	11.99	11.58	11.68
902	NASDAQ	ARCC	Wed, May 7, 2008	11.90	12.10	11.70	11.74
901	NASDAQ	ARCC	Tue, May 6, 2008	11.75	11.95	11.58	11.87
900	NASDAQ	ARCC	Mon, May 5, 2008	12.00	12.00	11.68	11.80
899	NASDAQ	ARCC	Fri, May 2, 2008	11.80	11.98	11.73	11.76
898	NASDAQ	ARCC	Thu, May 1, 2008	11.39	11.77	11.31	11.66
897	NASDAQ	ARCC	Wed, Apr 30, 2008	11.42	11.50	11.15	11.26
896	NASDAQ	ARCC	Tue, Apr 29, 2008	11.15	11.34	11.15	11.27
895	NASDAQ	ARCC	Mon, Apr 28, 2008	11.06	11.27	11.00	11.19
894	NASDAQ	ARCC	Fri, Apr 25, 2008	11.22	11.27	11.00	11.03
893	NASDAQ	ARCC	Thu, Apr 24, 2008	11.01	11.17	10.90	11.15
892	NASDAQ	ARCC	Wed, Apr 23, 2008	11.25	11.38	10.96	10.98
891	NASDAQ	ARCC	Tue, Apr 22, 2008	11.84	11.84	11.14	11.23
890	NASDAQ	ARCC	Mon, Apr 21, 2008	11.55	11.76	11.38	11.38
889	NASDAQ	ARCC	Fri, Apr 18, 2008	11.75	11.77	11.51	11.60
888	NASDAQ	ARCC	Thu, Apr 17, 2008	11.34	11.58	11.21	11.46
887	NASDAQ	ARCC	Wed, Apr 16, 2008	11.21	11.34	11.05	11.32
886	NASDAQ	ARCC	Tue, Apr 15, 2008	11.20	11.38	11.04	11.15
885	NASDAQ	ARCC	Mon, Apr 14, 2008	11.55	11.81	11.18	11.23
884	NASDAQ	ARCC	Fri, Apr 11, 2008	11.84	11.85	11.38	11.51
883	NASDAQ	ARCC	Thu, Apr 10, 2008	12.02	12.21	11.95	11.99
882	NASDAQ	ARCC	Wed, Apr 9, 2008	12.56	12.56	12.02	12.03
881	NASDAQ	ARCC	Tue, Apr 8, 2008	12.36	12.63	12.32	12.60
880	NASDAQ	ARCC	Mon, Apr 7, 2008	12.36	12.53	12.27	12.48
879	NASDAQ	ARCC	Fri, Apr 4, 2008	12.55	12.63	12.25	12.28
878	NASDAQ	ARCC	Thu, Apr 3, 2008	12.36	12.63	12.18	12.49
877	NASDAQ	ARCC	Wed, Apr 2, 2008	12.94	12.94	12.35	12.46
876	NASDAQ	ARCC	Tue, Apr 1, 2008	12.95	13.33	12.65	12.98
875	NASDAQ	ARCC	Mon, Mar 31, 2008	12.51	12.88	12.44	12.57
874	NASDAQ	ARCC	Fri, Mar 28, 2008	12.70	12.80	12.29	12.39
873	NASDAQ	ARCC	Thu, Mar 27, 2008	12.75	12.90	12.65	12.73
872	NASDAQ	ARCC	Wed, Mar 26, 2008	12.85	12.94	12.58	12.69
871	NASDAQ	ARCC	Tue, Mar 25, 2008	13.15	13.15	12.76	12.94
870	NASDAQ	ARCC	Mon, Mar 24, 2008	13.15	13.47	13.06	13.12
869	NASDAQ	ARCC	Thu, Mar 20, 2008	12.51	13.21	12.40	13.10
868	NASDAQ	ARCC	Wed, Mar 19, 2008	12.81	13.07	12.38	12.38
867	NASDAQ	ARCC	Tue, Mar 18, 2008	12.38	12.79	12.20	12.77
866	NASDAQ	ARCC	Mon, Mar 17, 2008	11.92	12.35	11.84	12.14
865	NASDAQ	ARCC	Fri, Mar 14, 2008	13.11	13.22	12.29	12.40
864	NASDAQ	ARCC	Thu, Mar 13, 2008	12.46	13.09	12.46	13.02
863	NASDAQ	ARCC	Wed, Mar 12, 2008	13.56	13.70	13.28	13.33
862	NASDAQ	ARCC	Tue, Mar 11, 2008	13.09	13.41	12.85	13.39
861	NASDAQ	ARCC	Mon, Mar 10, 2008	13.13	13.17	12.59	12.65
860	NASDAQ	ARCC	Fri, Mar 7, 2008	12.55	13.24	12.55	13.06
859	NASDAQ	ARCC	Thu, Mar 6, 2008	13.24	13.25	12.69	12.71
858	NASDAQ	ARCC	Wed, Mar 5, 2008	12.67	13.20	12.67	13.17
857	NASDAQ	ARCC	Tue, Mar 4, 2008	12.33	12.75	12.27	12.74
856	NASDAQ	ARCC	Mon, Mar 3, 2008	12.92	12.94	12.29	12.52
855	NASDAQ	ARCC	Fri, Feb 29, 2008	13.25	13.50	12.80	12.82
854	NASDAQ	ARCC	Thu, Feb 28, 2008	14.00	14.13	13.37	13.56
853	NASDAQ	ARCC	Wed, Feb 27, 2008	12.76	14.00	12.76	14.00
852	NASDAQ	ARCC	Tue, Feb 26, 2008	12.52	13.07	12.52	12.94
851	NASDAQ	ARCC	Mon, Feb 25, 2008	12.70	12.85	12.36	12.85
850	NASDAQ	ARCC	Fri, Feb 22, 2008	12.69	12.84	12.46	12.84
849	NASDAQ	ARCC	Thu, Feb 21, 2008	13.02	13.22	12.67	12.70
848	NASDAQ	ARCC	Wed, Feb 20, 2008	12.67	12.97	12.60	12.90
847	NASDAQ	ARCC	Tue, Feb 19, 2008	13.00	13.14	12.73	12.74
846	NASDAQ	ARCC	Fri, Feb 15, 2008	12.89	13.14	12.66	12.82
845	NASDAQ	ARCC	Thu, Feb 14, 2008	13.32	13.44	12.97	12.98
844	NASDAQ	ARCC	Wed, Feb 13, 2008	13.36	13.69	13.11	13.34
843	NASDAQ	ARCC	Tue, Feb 12, 2008	13.20	13.47	13.10	13.20
842	NASDAQ	ARCC	Mon, Feb 11, 2008	13.28	13.32	12.98	13.11
841	NASDAQ	ARCC	Fri, Feb 8, 2008	13.40	13.56	13.15	13.25
840	NASDAQ	ARCC	Thu, Feb 7, 2008	13.20	13.49	13.07	13.41
839	NASDAQ	ARCC	Wed, Feb 6, 2008	13.77	14.24	13.22	13.24
838	NASDAQ	ARCC	Tue, Feb 5, 2008	13.80	14.00	13.55	13.63
837	NASDAQ	ARCC	Mon, Feb 4, 2008	14.19	14.26	13.76	14.08
836	NASDAQ	ARCC	Fri, Feb 1, 2008	14.10	14.42	13.85	14.30
835	NASDAQ	ARCC	Thu, Jan 31, 2008	13.35	14.12	13.26	13.98
834	NASDAQ	ARCC	Wed, Jan 30, 2008	13.83	14.15	13.57	13.65
833	NASDAQ	ARCC	Tue, Jan 29, 2008	14.00	14.07	13.67	13.96
832	NASDAQ	ARCC	Mon, Jan 28, 2008	13.93	14.11	13.63	13.91
831	NASDAQ	ARCC	Fri, Jan 25, 2008	14.40	14.40	13.84	13.99
830	NASDAQ	ARCC	Thu, Jan 24, 2008	14.23	14.61	14.23	14.30
829	NASDAQ	ARCC	Wed, Jan 23, 2008	12.85	14.32	12.85	14.23
828	NASDAQ	ARCC	Tue, Jan 22, 2008	12.56	13.50	11.89	13.18
827	NASDAQ	ARCC	Fri, Jan 18, 2008	13.09	13.48	12.59	12.86
826	NASDAQ	ARCC	Thu, Jan 17, 2008	13.38	13.60	12.98	13.09
825	NASDAQ	ARCC	Wed, Jan 16, 2008	12.98	13.58	12.98	13.35
824	NASDAQ	ARCC	Tue, Jan 15, 2008	13.38	13.38	13.01	13.01
823	NASDAQ	ARCC	Mon, Jan 14, 2008	13.57	13.84	13.33	13.55
822	NASDAQ	ARCC	Fri, Jan 11, 2008	13.54	13.90	13.35	13.45
821	NASDAQ	ARCC	Thu, Jan 10, 2008	12.78	13.82	12.78	13.62
820	NASDAQ	ARCC	Wed, Jan 9, 2008	13.04	13.27	12.73	12.95
819	NASDAQ	ARCC	Tue, Jan 8, 2008	13.76	13.82	13.02	13.02
818	NASDAQ	ARCC	Mon, Jan 7, 2008	13.86	14.58	13.54	13.74
817	NASDAQ	ARCC	Fri, Jan 4, 2008	14.13	14.26	13.56	13.77
816	NASDAQ	ARCC	Thu, Jan 3, 2008	14.48	14.68	14.28	14.29
815	NASDAQ	ARCC	Wed, Jan 2, 2008	14.78	14.78	14.25	14.39
814	NASDAQ	ARCC	Mon, Dec 31, 2007	14.79	14.96	14.35	14.63
813	NASDAQ	ARCC	Fri, Dec 28, 2007	14.86	15.13	14.79	14.97
812	NASDAQ	ARCC	Thu, Dec 27, 2007	15.40	15.76	14.86	14.86
811	NASDAQ	ARCC	Wed, Dec 26, 2007	15.35	15.86	15.25	15.69
810	NASDAQ	ARCC	Mon, Dec 24, 2007	15.14	15.50	15.07	15.49
809	NASDAQ	ARCC	Fri, Dec 21, 2007	15.04	15.21	14.87	15.18
808	NASDAQ	ARCC	Thu, Dec 20, 2007	14.75	14.84	14.31	14.77
807	NASDAQ	ARCC	Wed, Dec 19, 2007	14.72	14.85	14.33	14.65
806	NASDAQ	ARCC	Tue, Dec 18, 2007	14.40	14.59	14.03	14.50
805	NASDAQ	ARCC	Mon, Dec 17, 2007	14.71	14.93	14.39	14.40
804	NASDAQ	ARCC	Fri, Dec 14, 2007	14.60	15.06	14.45	14.86
803	NASDAQ	ARCC	Thu, Dec 13, 2007	14.79	15.00	14.40	14.72
802	NASDAQ	ARCC	Wed, Dec 12, 2007	15.10	15.12	14.81	15.09
801	NASDAQ	ARCC	Tue, Dec 11, 2007	15.88	15.95	15.10	15.10
800	NASDAQ	ARCC	Mon, Dec 10, 2007	15.64	16.08	15.47	15.86
799	NASDAQ	ARCC	Fri, Dec 7, 2007	15.53	15.72	15.22	15.64
798	NASDAQ	ARCC	Thu, Dec 6, 2007	14.70	15.50	14.62	15.41
797	NASDAQ	ARCC	Wed, Dec 5, 2007	14.83	14.95	14.69	14.85
796	NASDAQ	ARCC	Tue, Dec 4, 2007	14.35	14.80	14.25	14.62
795	NASDAQ	ARCC	Mon, Dec 3, 2007	14.98	15.09	14.55	14.61
794	NASDAQ	ARCC	Fri, Nov 30, 2007	15.13	15.67	15.00	15.06
793	NASDAQ	ARCC	Thu, Nov 29, 2007	15.50	15.70	14.95	15.10
792	NASDAQ	ARCC	Wed, Nov 28, 2007	15.24	16.06	15.24	15.59
791	NASDAQ	ARCC	Tue, Nov 27, 2007	14.79	15.46	14.76	15.19
790	NASDAQ	ARCC	Mon, Nov 26, 2007	15.37	15.49	14.69	14.72
789	NASDAQ	ARCC	Fri, Nov 23, 2007	15.29	15.49	15.10	15.32
788	NASDAQ	ARCC	Wed, Nov 21, 2007	14.85	15.24	14.66	15.14
787	NASDAQ	ARCC	Tue, Nov 20, 2007	15.20	15.49	14.75	15.00
786	NASDAQ	ARCC	Mon, Nov 19, 2007	15.05	15.50	15.05	15.20
785	NASDAQ	ARCC	Fri, Nov 16, 2007	15.74	16.00	15.35	15.63
784	NASDAQ	ARCC	Thu, Nov 15, 2007	15.72	16.19	15.49	15.68
783	NASDAQ	ARCC	Wed, Nov 14, 2007	15.95	16.02	15.38	15.44
782	NASDAQ	ARCC	Tue, Nov 13, 2007	15.61	16.02	15.51	15.90
781	NASDAQ	ARCC	Mon, Nov 12, 2007	15.69	15.88	15.35	15.43
780	NASDAQ	ARCC	Fri, Nov 9, 2007	15.56	16.04	15.01	15.78
779	NASDAQ	ARCC	Thu, Nov 8, 2007	15.39	15.75	15.15	15.56
778	NASDAQ	ARCC	Wed, Nov 7, 2007	16.15	16.30	15.04	15.35
777	NASDAQ	ARCC	Tue, Nov 6, 2007	16.18	16.43	16.05	16.40
776	NASDAQ	ARCC	Mon, Nov 5, 2007	15.97	16.28	15.85	16.16
775	NASDAQ	ARCC	Fri, Nov 2, 2007	16.29	16.32	16.00	16.28
774	NASDAQ	ARCC	Thu, Nov 1, 2007	16.40	16.58	16.00	16.12
773	NASDAQ	ARCC	Wed, Oct 31, 2007	16.50	16.89	16.39	16.64
772	NASDAQ	ARCC	Tue, Oct 30, 2007	16.42	16.64	16.36	16.52
771	NASDAQ	ARCC	Mon, Oct 29, 2007	16.77	16.88	16.40	16.56
770	NASDAQ	ARCC	Fri, Oct 26, 2007	16.46	16.76	16.16	16.74
769	NASDAQ	ARCC	Thu, Oct 25, 2007	16.53	16.63	16.17	16.32
768	NASDAQ	ARCC	Wed, Oct 24, 2007	16.63	16.66	16.09	16.51
767	NASDAQ	ARCC	Tue, Oct 23, 2007	17.01	17.01	16.40	16.77
766	NASDAQ	ARCC	Mon, Oct 22, 2007	16.15	16.87	15.80	16.81
765	NASDAQ	ARCC	Fri, Oct 19, 2007	17.07	17.07	16.36	16.41
764	NASDAQ	ARCC	Thu, Oct 18, 2007	17.17	17.33	16.91	17.09
763	NASDAQ	ARCC	Wed, Oct 17, 2007	17.50	17.50	16.89	17.26
762	NASDAQ	ARCC	Tue, Oct 16, 2007	17.32	17.40	17.18	17.33
761	NASDAQ	ARCC	Mon, Oct 15, 2007	17.46	17.46	17.18	17.40
760	NASDAQ	ARCC	Fri, Oct 12, 2007	17.27	17.48	17.27	17.47
759	NASDAQ	ARCC	Thu, Oct 11, 2007	17.39	17.49	17.24	17.33
758	NASDAQ	ARCC	Wed, Oct 10, 2007	17.30	17.37	17.13	17.37
757	NASDAQ	ARCC	Tue, Oct 9, 2007	17.05	17.37	16.88	17.37
756	NASDAQ	ARCC	Mon, Oct 8, 2007	17.36	17.43	16.95	17.13
755	NASDAQ	ARCC	Fri, Oct 5, 2007	17.00	17.36	16.97	17.36
754	NASDAQ	ARCC	Thu, Oct 4, 2007	16.75	16.97	16.55	16.97
753	NASDAQ	ARCC	Wed, Oct 3, 2007	16.70	16.75	16.50	16.64
752	NASDAQ	ARCC	Tue, Oct 2, 2007	16.51	16.79	16.46	16.76
751	NASDAQ	ARCC	Mon, Oct 1, 2007	16.25	16.52	16.21	16.46
750	NASDAQ	ARCC	Fri, Sep 28, 2007	16.54	16.61	16.25	16.27
749	NASDAQ	ARCC	Thu, Sep 27, 2007	16.54	16.69	16.40	16.58
748	NASDAQ	ARCC	Wed, Sep 26, 2007	16.35	16.62	16.19	16.42
747	NASDAQ	ARCC	Tue, Sep 25, 2007	16.09	16.21	15.88	16.16
746	NASDAQ	ARCC	Mon, Sep 24, 2007	16.35	16.55	16.17	16.20
745	NASDAQ	ARCC	Fri, Sep 21, 2007	16.27	16.40	16.06	16.35
744	NASDAQ	ARCC	Thu, Sep 20, 2007	16.39	16.39	15.84	16.22
743	NASDAQ	ARCC	Wed, Sep 19, 2007	16.19	16.50	16.19	16.40
742	NASDAQ	ARCC	Tue, Sep 18, 2007	15.58	16.23	15.21	16.23
741	NASDAQ	ARCC	Mon, Sep 17, 2007	15.31	15.63	15.21	15.53
740	NASDAQ	ARCC	Fri, Sep 14, 2007	15.30	15.44	15.26	15.38
739	NASDAQ	ARCC	Thu, Sep 13, 2007	15.36	15.61	15.14	15.42
738	NASDAQ	ARCC	Wed, Sep 12, 2007	15.66	15.71	15.28	15.40
737	NASDAQ	ARCC	Tue, Sep 11, 2007	16.16	16.35	15.98	16.16
736	NASDAQ	ARCC	Mon, Sep 10, 2007	16.20	16.43	15.70	16.11
735	NASDAQ	ARCC	Fri, Sep 7, 2007	16.20	16.27	15.89	16.07
734	NASDAQ	ARCC	Thu, Sep 6, 2007	16.33	16.52	16.08	16.35
733	NASDAQ	ARCC	Wed, Sep 5, 2007	16.38	16.50	16.21	16.30
732	NASDAQ	ARCC	Tue, Sep 4, 2007	16.38	16.65	16.26	16.49
731	NASDAQ	ARCC	Fri, Aug 31, 2007	16.22	16.49	15.88	16.42
730	NASDAQ	ARCC	Thu, Aug 30, 2007	15.88	16.18	15.74	16.02
729	NASDAQ	ARCC	Wed, Aug 29, 2007	15.72	16.03	15.55	16.00
728	NASDAQ	ARCC	Tue, Aug 28, 2007	16.07	16.13	15.61	15.65
727	NASDAQ	ARCC	Mon, Aug 27, 2007	16.25	16.36	16.15	16.21
726	NASDAQ	ARCC	Fri, Aug 24, 2007	16.30	16.48	16.16	16.31
725	NASDAQ	ARCC	Thu, Aug 23, 2007	16.22	16.49	16.08	16.31
724	NASDAQ	ARCC	Wed, Aug 22, 2007	15.77	17.02	15.77	16.88
723	NASDAQ	ARCC	Tue, Aug 21, 2007	16.23	16.60	16.02	16.56
722	NASDAQ	ARCC	Mon, Aug 20, 2007	16.57	16.74	15.98	16.31
721	NASDAQ	ARCC	Fri, Aug 17, 2007	16.35	16.66	15.35	16.53
720	NASDAQ	ARCC	Thu, Aug 16, 2007	14.66	15.95	14.22	15.53
719	NASDAQ	ARCC	Wed, Aug 15, 2007	15.46	15.82	14.85	14.92
718	NASDAQ	ARCC	Tue, Aug 14, 2007	16.40	16.62	15.46	15.58
717	NASDAQ	ARCC	Mon, Aug 13, 2007	16.82	17.18	16.39	16.43
716	NASDAQ	ARCC	Fri, Aug 10, 2007	17.13	17.88	16.25	16.75
715	NASDAQ	ARCC	Thu, Aug 9, 2007	17.20	17.86	16.81	17.53
714	NASDAQ	ARCC	Wed, Aug 8, 2007	16.35	18.01	16.29	17.30
713	NASDAQ	ARCC	Tue, Aug 7, 2007	15.40	16.36	15.20	16.25
712	NASDAQ	ARCC	Mon, Aug 6, 2007	14.91	15.50	14.66	15.46
711	NASDAQ	ARCC	Fri, Aug 3, 2007	15.19	15.45	14.93	14.98
710	NASDAQ	ARCC	Thu, Aug 2, 2007	15.14	15.53	15.09	15.42
709	NASDAQ	ARCC	Wed, Aug 1, 2007	15.55	15.59	14.75	15.09
708	NASDAQ	ARCC	Tue, Jul 31, 2007	15.72	16.18	15.56	15.59
707	NASDAQ	ARCC	Mon, Jul 30, 2007	15.28	15.72	15.23	15.70
706	NASDAQ	ARCC	Fri, Jul 27, 2007	15.22	15.69	15.02	15.33
705	NASDAQ	ARCC	Thu, Jul 26, 2007	15.66	15.77	14.70	15.30
704	NASDAQ	ARCC	Wed, Jul 25, 2007	15.87	16.12	15.47	15.97
703	NASDAQ	ARCC	Tue, Jul 24, 2007	16.52	16.66	15.66	15.87
702	NASDAQ	ARCC	Mon, Jul 23, 2007	16.68	16.90	16.58	16.66
701	NASDAQ	ARCC	Fri, Jul 20, 2007	16.81	16.94	16.56	16.70
700	NASDAQ	ARCC	Thu, Jul 19, 2007	17.11	17.15	16.84	16.85
699	NASDAQ	ARCC	Wed, Jul 18, 2007	17.10	17.33	16.96	17.05
698	NASDAQ	ARCC	Tue, Jul 17, 2007	17.07	17.30	16.93	17.18
697	NASDAQ	ARCC	Mon, Jul 16, 2007	17.10	17.23	16.95	17.07
696	NASDAQ	ARCC	Fri, Jul 13, 2007	17.09	17.18	16.97	17.11
695	NASDAQ	ARCC	Thu, Jul 12, 2007	16.66	17.14	16.66	17.09
694	NASDAQ	ARCC	Wed, Jul 11, 2007	16.95	16.95	16.64	16.74
693	NASDAQ	ARCC	Tue, Jul 10, 2007	17.25	17.25	16.88	16.94
692	NASDAQ	ARCC	Mon, Jul 9, 2007	17.39	17.40	17.12	17.27
691	NASDAQ	ARCC	Fri, Jul 6, 2007	16.95	17.28	16.86	17.28
690	NASDAQ	ARCC	Thu, Jul 5, 2007	16.95	17.03	16.85	16.96
689	NASDAQ	ARCC	Tue, Jul 3, 2007	16.92	17.07	16.65	16.97
688	NASDAQ	ARCC	Mon, Jul 2, 2007	16.86	17.22	16.44	16.86
687	NASDAQ	ARCC	Fri, Jun 29, 2007	17.17	17.25	16.76	16.85
686	NASDAQ	ARCC	Thu, Jun 28, 2007	17.05	17.10	16.92	17.04
685	NASDAQ	ARCC	Wed, Jun 27, 2007	17.00	17.08	16.69	17.08
684	NASDAQ	ARCC	Tue, Jun 26, 2007	17.54	17.57	17.01	17.10
683	NASDAQ	ARCC	Mon, Jun 25, 2007	17.58	17.61	17.28	17.40
682	NASDAQ	ARCC	Fri, Jun 22, 2007	17.60	17.70	17.42	17.56
681	NASDAQ	ARCC	Thu, Jun 21, 2007	17.70	17.76	17.53	17.67
680	NASDAQ	ARCC	Wed, Jun 20, 2007	18.14	18.16	17.64	17.69
679	NASDAQ	ARCC	Tue, Jun 19, 2007	18.18	18.18	17.95	18.06
678	NASDAQ	ARCC	Mon, Jun 18, 2007	17.94	18.26	17.88	18.19
677	NASDAQ	ARCC	Fri, Jun 15, 2007	18.02	18.02	17.74	17.87
676	NASDAQ	ARCC	Thu, Jun 14, 2007	17.84	17.88	17.65	17.80
675	NASDAQ	ARCC	Wed, Jun 13, 2007	17.84	17.95	17.61	17.77
674	NASDAQ	ARCC	Tue, Jun 12, 2007	18.10	18.19	17.84	17.85
673	NASDAQ	ARCC	Mon, Jun 11, 2007	18.37	18.37	18.03	18.14
672	NASDAQ	ARCC	Fri, Jun 8, 2007	18.08	18.28	18.00	18.20
671	NASDAQ	ARCC	Thu, Jun 7, 2007	18.28	18.33	18.05	18.10
670	NASDAQ	ARCC	Wed, Jun 6, 2007	18.52	18.61	18.26	18.42
669	NASDAQ	ARCC	Tue, Jun 5, 2007	18.56	18.64	18.39	18.52
668	NASDAQ	ARCC	Mon, Jun 4, 2007	18.36	18.66	18.34	18.58
667	NASDAQ	ARCC	Fri, Jun 1, 2007	18.73	18.77	18.32	18.40
666	NASDAQ	ARCC	Thu, May 31, 2007	18.94	19.09	18.53	18.53
665	NASDAQ	ARCC	Wed, May 30, 2007	18.50	18.85	18.45	18.84
664	NASDAQ	ARCC	Tue, May 29, 2007	18.14	18.50	18.13	18.50
663	NASDAQ	ARCC	Fri, May 25, 2007	18.09	18.24	18.03	18.09
662	NASDAQ	ARCC	Thu, May 24, 2007	18.06	18.16	17.79	17.90
661	NASDAQ	ARCC	Wed, May 23, 2007	18.41	18.50	18.04	18.06
660	NASDAQ	ARCC	Tue, May 22, 2007	18.37	18.47	18.20	18.37
659	NASDAQ	ARCC	Mon, May 21, 2007	18.10	18.37	18.02	18.29
658	NASDAQ	ARCC	Fri, May 18, 2007	17.95	18.09	17.90	18.02
657	NASDAQ	ARCC	Thu, May 17, 2007	17.85	17.88	17.65	17.84
656	NASDAQ	ARCC	Wed, May 16, 2007	17.50	17.90	17.43	17.82
655	NASDAQ	ARCC	Tue, May 15, 2007	17.60	17.85	17.31	17.39
654	NASDAQ	ARCC	Mon, May 14, 2007	18.02	18.10	17.64	17.64
653	NASDAQ	ARCC	Fri, May 11, 2007	17.96	18.07	17.76	18.02
652	NASDAQ	ARCC	Thu, May 10, 2007	18.00	18.06	17.85	17.91
651	NASDAQ	ARCC	Wed, May 9, 2007	17.91	18.06	17.76	17.99
650	NASDAQ	ARCC	Tue, May 8, 2007	18.00	18.00	17.76	17.90
649	NASDAQ	ARCC	Mon, May 7, 2007	18.12	18.12	17.91	18.00
648	NASDAQ	ARCC	Fri, May 4, 2007	18.00	18.11	17.93	18.00
647	NASDAQ	ARCC	Thu, May 3, 2007	17.96	18.11	17.92	18.01
646	NASDAQ	ARCC	Wed, May 2, 2007	17.75	18.11	17.75	18.00
645	NASDAQ	ARCC	Tue, May 1, 2007	17.94	18.00	17.74	17.78
644	NASDAQ	ARCC	Mon, Apr 30, 2007	18.00	18.19	17.93	17.96
643	NASDAQ	ARCC	Fri, Apr 27, 2007	18.19	18.20	17.94	18.00
642	NASDAQ	ARCC	Thu, Apr 26, 2007	18.25	18.25	18.06	18.18
641	NASDAQ	ARCC	Wed, Apr 25, 2007	18.20	18.25	18.07	18.20
640	NASDAQ	ARCC	Tue, Apr 24, 2007	18.25	18.30	18.05	18.18
639	NASDAQ	ARCC	Mon, Apr 23, 2007	18.17	18.35	18.11	18.24
638	NASDAQ	ARCC	Fri, Apr 20, 2007	18.33	18.46	18.11	18.25
637	NASDAQ	ARCC	Thu, Apr 19, 2007	18.22	18.37	18.07	18.31
636	NASDAQ	ARCC	Wed, Apr 18, 2007	18.35	18.44	18.25	18.31
635	NASDAQ	ARCC	Tue, Apr 17, 2007	18.38	18.45	18.30	18.41
634	NASDAQ	ARCC	Mon, Apr 16, 2007	18.35	18.41	18.27	18.38
633	NASDAQ	ARCC	Fri, Apr 13, 2007	18.30	18.40	18.23	18.32
632	NASDAQ	ARCC	Thu, Apr 12, 2007	18.01	18.57	18.01	18.28
631	NASDAQ	ARCC	Wed, Apr 11, 2007	17.98	18.14	17.76	18.14
630	NASDAQ	ARCC	Tue, Apr 10, 2007	18.07	18.12	17.90	18.02
629	NASDAQ	ARCC	Mon, Apr 9, 2007	18.15	18.15	18.01	18.09
628	NASDAQ	ARCC	Thu, Apr 5, 2007	18.07	18.20	18.02	18.12
627	NASDAQ	ARCC	Wed, Apr 4, 2007	18.11	18.16	18.02	18.11
626	NASDAQ	ARCC	Tue, Apr 3, 2007	18.20	18.20	18.00	18.15
625	NASDAQ	ARCC	Mon, Apr 2, 2007	18.13	18.20	18.00	18.16
624	NASDAQ	ARCC	Fri, Mar 30, 2007	18.03	18.19	17.96	18.17
623	NASDAQ	ARCC	Thu, Mar 29, 2007	18.32	18.40	17.81	17.97
622	NASDAQ	ARCC	Wed, Mar 28, 2007	18.41	18.48	18.05	18.23
621	NASDAQ	ARCC	Tue, Mar 27, 2007	18.95	18.95	18.65	18.71
620	NASDAQ	ARCC	Mon, Mar 26, 2007	18.87	18.95	18.62	18.95
619	NASDAQ	ARCC	Fri, Mar 23, 2007	18.63	18.90	18.51	18.84
618	NASDAQ	ARCC	Thu, Mar 22, 2007	18.71	18.74	18.49	18.55
617	NASDAQ	ARCC	Wed, Mar 21, 2007	18.35	18.67	18.17	18.64
616	NASDAQ	ARCC	Tue, Mar 20, 2007	18.25	18.33	18.08	18.28
615	NASDAQ	ARCC	Mon, Mar 19, 2007	18.21	18.59	18.21	18.29
614	NASDAQ	ARCC	Fri, Mar 16, 2007	18.58	18.61	18.15	18.21
613	NASDAQ	ARCC	Thu, Mar 15, 2007	18.35	18.68	17.90	18.59
612	NASDAQ	ARCC	Wed, Mar 14, 2007	17.69	18.59	17.65	18.53
611	NASDAQ	ARCC	Tue, Mar 13, 2007	19.00	19.01	17.78	17.82
610	NASDAQ	ARCC	Mon, Mar 12, 2007	19.06	19.20	18.90	19.17
609	NASDAQ	ARCC	Fri, Mar 9, 2007	19.04	19.25	18.96	19.05
608	NASDAQ	ARCC	Thu, Mar 8, 2007	18.95	19.34	18.70	18.89
607	NASDAQ	ARCC	Wed, Mar 7, 2007	18.75	18.78	18.57	18.63
606	NASDAQ	ARCC	Tue, Mar 6, 2007	18.50	19.00	18.39	18.74
605	NASDAQ	ARCC	Mon, Mar 5, 2007	19.67	19.67	16.96	18.37
604	NASDAQ	ARCC	Fri, Mar 2, 2007	19.92	20.10	19.80	19.86
603	NASDAQ	ARCC	Thu, Mar 1, 2007	19.84	20.10	19.60	19.99
602	NASDAQ	ARCC	Wed, Feb 28, 2007	19.60	20.29	19.60	20.22
601	NASDAQ	ARCC	Tue, Feb 27, 2007	20.07	20.31	19.59	19.60
600	NASDAQ	ARCC	Mon, Feb 26, 2007	20.46	20.55	20.22	20.36
599	NASDAQ	ARCC	Fri, Feb 23, 2007	20.47	20.54	20.24	20.35
598	NASDAQ	ARCC	Thu, Feb 22, 2007	20.09	20.46	20.09	20.46
597	NASDAQ	ARCC	Wed, Feb 21, 2007	20.22	20.22	19.84	20.07
596	NASDAQ	ARCC	Tue, Feb 20, 2007	20.08	20.29	19.83	20.22
595	NASDAQ	ARCC	Fri, Feb 16, 2007	19.93	20.17	19.84	20.13
594	NASDAQ	ARCC	Thu, Feb 15, 2007	19.91	19.94	19.80	19.90
593	NASDAQ	ARCC	Wed, Feb 14, 2007	19.56	19.97	19.53	19.84
592	NASDAQ	ARCC	Tue, Feb 13, 2007	19.53	19.65	19.42	19.55
591	NASDAQ	ARCC	Mon, Feb 12, 2007	19.83	19.83	19.09	19.58
590	NASDAQ	ARCC	Fri, Feb 9, 2007	20.06	20.14	19.54	19.84
589	NASDAQ	ARCC	Thu, Feb 8, 2007	19.90	20.18	19.86	20.11
588	NASDAQ	ARCC	Wed, Feb 7, 2007	19.97	20.03	19.83	20.01
587	NASDAQ	ARCC	Tue, Feb 6, 2007	20.01	20.09	19.93	19.96
586	NASDAQ	ARCC	Mon, Feb 5, 2007	20.37	20.37	19.96	20.10
585	NASDAQ	ARCC	Fri, Feb 2, 2007	20.15	20.43	20.15	20.38
584	NASDAQ	ARCC	Thu, Feb 1, 2007	19.86	20.13	19.85	20.09
583	NASDAQ	ARCC	Wed, Jan 31, 2007	19.75	19.92	19.64	19.84
582	NASDAQ	ARCC	Tue, Jan 30, 2007	19.50	19.77	19.47	19.77
581	NASDAQ	ARCC	Mon, Jan 29, 2007	19.53	19.57	19.30	19.49
580	NASDAQ	ARCC	Fri, Jan 26, 2007	19.74	19.88	19.40	19.46
579	NASDAQ	ARCC	Thu, Jan 25, 2007	19.84	19.91	19.65	19.72
578	NASDAQ	ARCC	Wed, Jan 24, 2007	19.70	19.82	19.65	19.75
577	NASDAQ	ARCC	Tue, Jan 23, 2007	19.69	19.75	19.53	19.69
576	NASDAQ	ARCC	Mon, Jan 22, 2007	19.63	19.81	19.40	19.61
575	NASDAQ	ARCC	Fri, Jan 19, 2007	19.44	19.71	19.31	19.55
574	NASDAQ	ARCC	Thu, Jan 18, 2007	19.40	19.53	19.34	19.42
573	NASDAQ	ARCC	Wed, Jan 17, 2007	19.50	19.55	19.39	19.42
572	NASDAQ	ARCC	Tue, Jan 16, 2007	19.67	19.67	19.38	19.49
571	NASDAQ	ARCC	Fri, Jan 12, 2007	19.53	19.54	19.40	19.46
570	NASDAQ	ARCC	Thu, Jan 11, 2007	19.27	19.51	19.18	19.50
569	NASDAQ	ARCC	Wed, Jan 10, 2007	19.13	19.20	18.94	19.17
568	NASDAQ	ARCC	Tue, Jan 9, 2007	19.05	19.26	18.92	19.17
567	NASDAQ	ARCC	Mon, Jan 8, 2007	19.22	19.37	19.02	19.29
566	NASDAQ	ARCC	Fri, Jan 5, 2007	19.25	19.25	18.99	19.13
565	NASDAQ	ARCC	Thu, Jan 4, 2007	19.28	19.38	19.02	19.30
564	NASDAQ	ARCC	Wed, Jan 3, 2007	19.12	19.35	19.05	19.30
563	NASDAQ	ARCC	Fri, Dec 29, 2006	19.13	19.30	18.99	19.11
562	NASDAQ	ARCC	Thu, Dec 28, 2006	19.10	19.14	18.92	19.07
561	NASDAQ	ARCC	Wed, Dec 27, 2006	18.92	19.11	18.84	19.10
560	NASDAQ	ARCC	Tue, Dec 26, 2006	18.89	18.97	18.81	18.93
559	NASDAQ	ARCC	Fri, Dec 22, 2006	18.66	18.85	18.66	18.81
558	NASDAQ	ARCC	Thu, Dec 21, 2006	18.83	18.92	18.58	18.66
557	NASDAQ	ARCC	Wed, Dec 20, 2006	18.50	18.80	18.50	18.72
556	NASDAQ	ARCC	Tue, Dec 19, 2006	18.61	18.74	18.52	18.65
555	NASDAQ	ARCC	Mon, Dec 18, 2006	18.85	18.89	18.51	18.71
554	NASDAQ	ARCC	Fri, Dec 15, 2006	18.67	19.00	18.65	18.85
553	NASDAQ	ARCC	Thu, Dec 14, 2006	18.50	18.80	18.45	18.57
552	NASDAQ	ARCC	Wed, Dec 13, 2006	19.03	19.05	18.58	18.69
551	NASDAQ	ARCC	Tue, Dec 12, 2006	19.32	19.34	19.11	19.28
550	NASDAQ	ARCC	Mon, Dec 11, 2006	19.23	19.37	19.21	19.31
549	NASDAQ	ARCC	Fri, Dec 8, 2006	19.19	19.31	19.05	19.24
548	NASDAQ	ARCC	Thu, Dec 7, 2006	19.11	19.27	19.00	19.15
547	NASDAQ	ARCC	Wed, Dec 6, 2006	19.16	19.19	18.98	19.08
546	NASDAQ	ARCC	Tue, Dec 5, 2006	19.01	19.17	18.95	19.15
545	NASDAQ	ARCC	Mon, Dec 4, 2006	18.89	19.04	18.83	19.00
544	NASDAQ	ARCC	Fri, Dec 1, 2006	18.93	18.93	18.47	18.82
543	NASDAQ	ARCC	Thu, Nov 30, 2006	18.87	18.88	18.61	18.83
542	NASDAQ	ARCC	Wed, Nov 29, 2006	18.80	18.90	18.63	18.80
541	NASDAQ	ARCC	Tue, Nov 28, 2006	18.65	18.82	18.50	18.66
540	NASDAQ	ARCC	Mon, Nov 27, 2006	18.95	19.04	18.52	18.67
539	NASDAQ	ARCC	Fri, Nov 24, 2006	19.00	19.08	18.95	18.98
538	NASDAQ	ARCC	Wed, Nov 22, 2006	19.06	19.10	18.89	19.02
537	NASDAQ	ARCC	Tue, Nov 21, 2006	19.05	19.05	18.90	18.98
536	NASDAQ	ARCC	Mon, Nov 20, 2006	18.90	19.07	18.82	19.00
535	NASDAQ	ARCC	Fri, Nov 17, 2006	18.89	18.97	18.75	18.90
534	NASDAQ	ARCC	Thu, Nov 16, 2006	18.90	19.00	18.73	18.87
533	NASDAQ	ARCC	Wed, Nov 15, 2006	18.59	18.90	18.56	18.88
532	NASDAQ	ARCC	Tue, Nov 14, 2006	18.51	18.66	18.31	18.54
531	NASDAQ	ARCC	Mon, Nov 13, 2006	18.52	18.53	18.27	18.51
530	NASDAQ	ARCC	Fri, Nov 10, 2006	18.35	18.49	18.24	18.45
529	NASDAQ	ARCC	Thu, Nov 9, 2006	18.50	18.50	18.20	18.32
528	NASDAQ	ARCC	Wed, Nov 8, 2006	18.39	18.52	18.29	18.45
527	NASDAQ	ARCC	Tue, Nov 7, 2006	18.45	18.53	18.30	18.39
526	NASDAQ	ARCC	Mon, Nov 6, 2006	18.42	18.61	18.29	18.44
525	NASDAQ	ARCC	Fri, Nov 3, 2006	18.30	18.42	18.19	18.29
524	NASDAQ	ARCC	Thu, Nov 2, 2006	18.30	18.37	17.95	18.17
523	NASDAQ	ARCC	Wed, Nov 1, 2006	18.60	18.67	18.15	18.30
522	NASDAQ	ARCC	Tue, Oct 31, 2006	18.57	18.61	18.39	18.53
521	NASDAQ	ARCC	Mon, Oct 30, 2006	18.32	18.70	18.30	18.61
520	NASDAQ	ARCC	Fri, Oct 27, 2006	18.58	18.59	18.26	18.31
519	NASDAQ	ARCC	Thu, Oct 26, 2006	18.40	18.59	18.23	18.56
518	NASDAQ	ARCC	Wed, Oct 25, 2006	18.10	18.40	18.08	18.36
517	NASDAQ	ARCC	Tue, Oct 24, 2006	18.19	18.25	18.05	18.18
516	NASDAQ	ARCC	Mon, Oct 23, 2006	18.08	18.25	18.00	18.18
515	NASDAQ	ARCC	Fri, Oct 20, 2006	18.15	18.23	17.97	18.04
514	NASDAQ	ARCC	Thu, Oct 19, 2006	17.97	18.21	17.91	18.07
513	NASDAQ	ARCC	Wed, Oct 18, 2006	18.14	18.30	17.90	17.94
512	NASDAQ	ARCC	Tue, Oct 17, 2006	18.07	18.17	17.78	18.03
511	NASDAQ	ARCC	Mon, Oct 16, 2006	18.14	18.37	18.06	18.29
510	NASDAQ	ARCC	Fri, Oct 13, 2006	18.06	18.22	17.97	18.08
509	NASDAQ	ARCC	Thu, Oct 12, 2006	17.91	18.09	17.91	18.02
508	NASDAQ	ARCC	Wed, Oct 11, 2006	17.85	17.99	17.75	17.90
507	NASDAQ	ARCC	Tue, Oct 10, 2006	17.99	18.04	17.84	17.92
506	NASDAQ	ARCC	Mon, Oct 9, 2006	17.96	18.06	17.73	17.94
505	NASDAQ	ARCC	Fri, Oct 6, 2006	17.95	18.02	17.81	17.92
504	NASDAQ	ARCC	Thu, Oct 5, 2006	17.80	17.95	17.56	17.95
503	NASDAQ	ARCC	Wed, Oct 4, 2006	17.50	17.82	17.45	17.81
502	NASDAQ	ARCC	Tue, Oct 3, 2006	17.41	17.60	17.37	17.51
501	NASDAQ	ARCC	Mon, Oct 2, 2006	17.46	17.59	17.29	17.39
500	NASDAQ	ARCC	Fri, Sep 29, 2006	17.44	17.60	17.39	17.42
499	NASDAQ	ARCC	Thu, Sep 28, 2006	17.56	17.57	17.37	17.51
498	NASDAQ	ARCC	Wed, Sep 27, 2006	17.25	17.55	17.22	17.45
497	NASDAQ	ARCC	Tue, Sep 26, 2006	17.14	17.38	17.08	17.26
496	NASDAQ	ARCC	Mon, Sep 25, 2006	17.00	17.14	16.88	17.04
495	NASDAQ	ARCC	Fri, Sep 22, 2006	17.28	17.28	16.95	17.00
494	NASDAQ	ARCC	Thu, Sep 21, 2006	17.25	17.44	17.14	17.18
493	NASDAQ	ARCC	Wed, Sep 20, 2006	17.15	17.39	17.00	17.25
492	NASDAQ	ARCC	Tue, Sep 19, 2006	16.95	17.14	16.77	17.13
491	NASDAQ	ARCC	Mon, Sep 18, 2006	16.93	17.00	16.76	16.90
490	NASDAQ	ARCC	Fri, Sep 15, 2006	17.03	17.05	16.83	16.91
489	NASDAQ	ARCC	Thu, Sep 14, 2006	17.00	17.20	16.81	16.90
488	NASDAQ	ARCC	Wed, Sep 13, 2006	17.22	17.22	16.91	17.00
487	NASDAQ	ARCC	Tue, Sep 12, 2006	17.08	17.39	17.08	17.37
486	NASDAQ	ARCC	Mon, Sep 11, 2006	17.16	17.25	17.00	17.11
485	NASDAQ	ARCC	Fri, Sep 8, 2006	17.04	17.27	17.01	17.16
484	NASDAQ	ARCC	Thu, Sep 7, 2006	17.00	17.09	16.86	17.02
483	NASDAQ	ARCC	Wed, Sep 6, 2006	17.27	17.31	17.01	17.02
482	NASDAQ	ARCC	Tue, Sep 5, 2006	17.22	17.35	17.16	17.30
481	NASDAQ	ARCC	Fri, Sep 1, 2006	17.12	17.22	17.05	17.18
480	NASDAQ	ARCC	Thu, Aug 31, 2006	17.11	17.27	17.00	17.02
479	NASDAQ	ARCC	Wed, Aug 30, 2006	17.05	17.23	16.95	17.13
478	NASDAQ	ARCC	Tue, Aug 29, 2006	17.13	17.13	16.97	17.00
477	NASDAQ	ARCC	Mon, Aug 28, 2006	17.00	17.19	16.99	17.10
476	NASDAQ	ARCC	Fri, Aug 25, 2006	17.01	17.10	16.95	16.95
475	NASDAQ	ARCC	Thu, Aug 24, 2006	16.92	17.05	16.92	16.98
474	NASDAQ	ARCC	Wed, Aug 23, 2006	17.02	17.10	16.90	16.98
473	NASDAQ	ARCC	Tue, Aug 22, 2006	16.86	17.02	16.86	16.95
472	NASDAQ	ARCC	Mon, Aug 21, 2006	16.92	17.01	16.85	16.92
471	NASDAQ	ARCC	Fri, Aug 18, 2006	17.25	17.25	16.99	17.00
470	NASDAQ	ARCC	Thu, Aug 17, 2006	17.20	17.25	17.00	17.22
469	NASDAQ	ARCC	Wed, Aug 16, 2006	17.15	17.20	17.05	17.19
468	NASDAQ	ARCC	Tue, Aug 15, 2006	16.90	17.14	16.89	17.10
467	NASDAQ	ARCC	Mon, Aug 14, 2006	16.90	16.95	16.76	16.89
466	NASDAQ	ARCC	Fri, Aug 11, 2006	16.77	16.95	16.69	16.90
465	NASDAQ	ARCC	Thu, Aug 10, 2006	16.53	16.95	16.50	16.90
464	NASDAQ	ARCC	Wed, Aug 9, 2006	16.89	16.95	16.25	16.62
463	NASDAQ	ARCC	Tue, Aug 8, 2006	16.75	16.85	16.56	16.69
462	NASDAQ	ARCC	Mon, Aug 7, 2006	16.62	16.80	16.59	16.66
461	NASDAQ	ARCC	Fri, Aug 4, 2006	16.57	16.84	16.43	16.82
460	NASDAQ	ARCC	Thu, Aug 3, 2006	16.41	16.57	16.31	16.49
459	NASDAQ	ARCC	Wed, Aug 2, 2006	16.31	16.53	16.30	16.39
458	NASDAQ	ARCC	Tue, Aug 1, 2006	16.31	16.40	16.15	16.30
457	NASDAQ	ARCC	Mon, Jul 31, 2006	16.19	16.33	16.11	16.31
456	NASDAQ	ARCC	Fri, Jul 28, 2006	16.16	16.20	16.11	16.15
455	NASDAQ	ARCC	Thu, Jul 27, 2006	16.15	16.20	16.07	16.09
454	NASDAQ	ARCC	Wed, Jul 26, 2006	16.20	16.25	16.03	16.12
453	NASDAQ	ARCC	Tue, Jul 25, 2006	15.84	16.19	15.84	16.17
452	NASDAQ	ARCC	Mon, Jul 24, 2006	16.00	16.03	15.85	16.03
451	NASDAQ	ARCC	Fri, Jul 21, 2006	16.13	16.19	15.90	15.96
450	NASDAQ	ARCC	Thu, Jul 20, 2006	16.12	16.20	16.05	16.20
449	NASDAQ	ARCC	Wed, Jul 19, 2006	16.18	16.32	15.83	16.14
448	NASDAQ	ARCC	Tue, Jul 18, 2006	16.16	16.25	16.00	16.16
447	NASDAQ	ARCC	Mon, Jul 17, 2006	16.26	16.31	15.87	16.17
446	NASDAQ	ARCC	Fri, Jul 14, 2006	16.18	16.41	16.15	16.30
445	NASDAQ	ARCC	Thu, Jul 13, 2006	15.80	16.47	15.80	16.21
444	NASDAQ	ARCC	Wed, Jul 12, 2006	15.95	15.97	15.60	15.67
443	NASDAQ	ARCC	Tue, Jul 11, 2006	16.17	16.17	15.92	16.01
442	NASDAQ	ARCC	Mon, Jul 10, 2006	16.21	16.25	16.08	16.17
441	NASDAQ	ARCC	Fri, Jul 7, 2006	16.54	16.54	16.19	16.22
440	NASDAQ	ARCC	Thu, Jul 6, 2006	17.10	17.15	16.94	17.10
439	NASDAQ	ARCC	Wed, Jul 5, 2006	17.00	17.15	16.72	17.13
438	NASDAQ	ARCC	Mon, Jul 3, 2006	16.81	16.91	16.69	16.91
437	NASDAQ	ARCC	Fri, Jun 30, 2006	17.14	17.14	16.61	16.93
436	NASDAQ	ARCC	Thu, Jun 29, 2006	16.53	17.08	16.47	17.07
435	NASDAQ	ARCC	Wed, Jun 28, 2006	16.56	16.59	16.38	16.40
434	NASDAQ	ARCC	Tue, Jun 27, 2006	16.94	16.94	16.44	16.47
433	NASDAQ	ARCC	Mon, Jun 26, 2006	17.02	17.10	16.88	16.90
432	NASDAQ	ARCC	Fri, Jun 23, 2006	16.84	17.05	16.75	16.98
431	NASDAQ	ARCC	Thu, Jun 22, 2006	16.71	16.85	16.41	16.81
430	NASDAQ	ARCC	Wed, Jun 21, 2006	16.65	16.82	16.52	16.69
429	NASDAQ	ARCC	Tue, Jun 20, 2006	16.57	16.80	16.38	16.64
428	NASDAQ	ARCC	Mon, Jun 19, 2006	16.82	16.83	16.46	16.59
427	NASDAQ	ARCC	Fri, Jun 16, 2006	16.74	16.88	16.59	16.76
426	NASDAQ	ARCC	Thu, Jun 15, 2006	16.46	16.80	16.38	16.77
425	NASDAQ	ARCC	Wed, Jun 14, 2006	16.33	16.67	16.17	16.36
424	NASDAQ	ARCC	Tue, Jun 13, 2006	16.90	16.90	16.18	16.36
423	NASDAQ	ARCC	Mon, Jun 12, 2006	16.93	17.05	16.82	16.85
422	NASDAQ	ARCC	Fri, Jun 9, 2006	17.20	17.23	16.82	16.88
421	NASDAQ	ARCC	Thu, Jun 8, 2006	16.81	17.19	16.31	17.10
420	NASDAQ	ARCC	Wed, Jun 7, 2006	17.00	17.21	16.78	16.81
419	NASDAQ	ARCC	Tue, Jun 6, 2006	16.97	17.05	16.80	17.05
418	NASDAQ	ARCC	Mon, Jun 5, 2006	17.40	17.46	16.99	17.00
417	NASDAQ	ARCC	Fri, Jun 2, 2006	17.51	17.60	17.27	17.50
416	NASDAQ	ARCC	Thu, Jun 1, 2006	17.37	17.55	17.25	17.50
415	NASDAQ	ARCC	Wed, May 31, 2006	17.02	17.55	16.91	17.37
414	NASDAQ	ARCC	Tue, May 30, 2006	16.95	17.19	16.80	17.01
413	NASDAQ	ARCC	Fri, May 26, 2006	17.11	17.23	16.93	17.18
412	NASDAQ	ARCC	Thu, May 25, 2006	16.68	17.10	16.48	17.10
411	NASDAQ	ARCC	Wed, May 24, 2006	16.52	16.87	16.38	16.52
410	NASDAQ	ARCC	Tue, May 23, 2006	16.61	17.00	16.45	16.49
409	NASDAQ	ARCC	Mon, May 22, 2006	16.50	16.79	16.41	16.59
408	NASDAQ	ARCC	Fri, May 19, 2006	16.65	16.91	16.44	16.56
407	NASDAQ	ARCC	Thu, May 18, 2006	16.86	17.03	16.63	16.65
406	NASDAQ	ARCC	Wed, May 17, 2006	16.90	16.97	16.78	16.85
405	NASDAQ	ARCC	Tue, May 16, 2006	17.19	17.19	16.91	16.96
404	NASDAQ	ARCC	Mon, May 15, 2006	16.91	17.12	16.80	17.03
403	NASDAQ	ARCC	Fri, May 12, 2006	16.90	17.05	16.80	16.97
402	NASDAQ	ARCC	Thu, May 11, 2006	17.09	17.23	16.90	16.90
401	NASDAQ	ARCC	Wed, May 10, 2006	17.24	17.24	16.90	17.00
400	NASDAQ	ARCC	Tue, May 9, 2006	17.47	17.47	17.05	17.22
399	NASDAQ	ARCC	Mon, May 8, 2006	17.38	17.38	17.02	17.31
398	NASDAQ	ARCC	Fri, May 5, 2006	17.15	17.39	17.11	17.30
397	NASDAQ	ARCC	Thu, May 4, 2006	17.00	17.14	16.85	17.08
396	NASDAQ	ARCC	Wed, May 3, 2006	17.02	17.25	16.97	17.12
395	NASDAQ	ARCC	Tue, May 2, 2006	16.94	17.10	16.82	16.99
394	NASDAQ	ARCC	Mon, May 1, 2006	16.90	17.09	16.84	16.88
393	NASDAQ	ARCC	Fri, Apr 28, 2006	16.98	17.05	16.85	16.96
392	NASDAQ	ARCC	Thu, Apr 27, 2006	16.99	17.10	16.75	16.91
391	NASDAQ	ARCC	Wed, Apr 26, 2006	16.86	17.04	16.76	16.96
390	NASDAQ	ARCC	Tue, Apr 25, 2006	16.99	17.03	16.70	16.94
389	NASDAQ	ARCC	Mon, Apr 24, 2006	17.20	17.20	16.91	16.93
388	NASDAQ	ARCC	Fri, Apr 21, 2006	17.22	17.23	16.99	17.08
387	NASDAQ	ARCC	Thu, Apr 20, 2006	17.18	17.25	16.96	17.13
386	NASDAQ	ARCC	Wed, Apr 19, 2006	17.14	17.23	16.99	17.21
385	NASDAQ	ARCC	Tue, Apr 18, 2006	16.88	17.24	16.70	17.22
384	NASDAQ	ARCC	Mon, Apr 17, 2006	16.97	17.10	16.66	16.80
383	NASDAQ	ARCC	Thu, Apr 13, 2006	17.17	17.17	16.89	16.92
382	NASDAQ	ARCC	Wed, Apr 12, 2006	17.17	17.39	16.96	17.07
381	NASDAQ	ARCC	Tue, Apr 11, 2006	17.17	17.24	16.81	17.05
380	NASDAQ	ARCC	Mon, Apr 10, 2006	17.18	17.28	16.98	17.05
379	NASDAQ	ARCC	Fri, Apr 7, 2006	17.30	17.35	17.06	17.12
378	NASDAQ	ARCC	Thu, Apr 6, 2006	17.19	17.39	17.10	17.22
377	NASDAQ	ARCC	Wed, Apr 5, 2006	17.30	17.39	17.10	17.17
376	NASDAQ	ARCC	Tue, Apr 4, 2006	17.20	17.46	17.20	17.20
375	NASDAQ	ARCC	Mon, Apr 3, 2006	17.19	17.40	17.07	17.16
374	NASDAQ	ARCC	Fri, Mar 31, 2006	17.22	17.22	17.02	17.18
373	NASDAQ	ARCC	Thu, Mar 30, 2006	17.19	17.29	17.09	17.15
372	NASDAQ	ARCC	Wed, Mar 29, 2006	17.27	17.30	17.11	17.20
371	NASDAQ	ARCC	Tue, Mar 28, 2006	17.41	17.44	17.09	17.16
370	NASDAQ	ARCC	Mon, Mar 27, 2006	17.26	17.45	17.20	17.39
369	NASDAQ	ARCC	Fri, Mar 24, 2006	17.15	17.25	17.07	17.18
368	NASDAQ	ARCC	Thu, Mar 23, 2006	17.42	17.50	17.07	17.15
367	NASDAQ	ARCC	Wed, Mar 22, 2006	17.51	17.58	17.21	17.31
366	NASDAQ	ARCC	Tue, Mar 21, 2006	17.74	17.85	17.37	17.51
365	NASDAQ	ARCC	Mon, Mar 20, 2006	17.87	17.94	17.75	17.80
364	NASDAQ	ARCC	Fri, Mar 17, 2006	17.86	17.92	17.68	17.74
363	NASDAQ	ARCC	Thu, Mar 16, 2006	17.99	17.99	17.60	17.73
362	NASDAQ	ARCC	Wed, Mar 15, 2006	17.90	17.99	17.80	17.90
361	NASDAQ	ARCC	Tue, Mar 14, 2006	17.38	17.85	17.25	17.75
360	NASDAQ	ARCC	Mon, Mar 13, 2006	17.95	17.99	17.33	17.51
359	NASDAQ	ARCC	Fri, Mar 10, 2006	17.81	17.97	17.72	17.97
358	NASDAQ	ARCC	Thu, Mar 9, 2006	17.62	17.91	17.53	17.86
357	NASDAQ	ARCC	Wed, Mar 8, 2006	17.70	17.79	17.20	17.62
356	NASDAQ	ARCC	Tue, Mar 7, 2006	17.43	17.78	17.40	17.74
355	NASDAQ	ARCC	Mon, Mar 6, 2006	17.38	17.43	17.16	17.26
354	NASDAQ	ARCC	Fri, Mar 3, 2006	17.30	17.55	17.20	17.31
353	NASDAQ	ARCC	Thu, Mar 2, 2006	17.48	17.54	17.27	17.39
352	NASDAQ	ARCC	Wed, Mar 1, 2006	17.35	17.54	17.25	17.45
351	NASDAQ	ARCC	Tue, Feb 28, 2006	17.15	17.46	17.10	17.34
350	NASDAQ	ARCC	Mon, Feb 27, 2006	17.00	17.13	16.90	17.10
349	NASDAQ	ARCC	Fri, Feb 24, 2006	16.89	16.89	16.49	16.89
348	NASDAQ	ARCC	Thu, Feb 23, 2006	16.75	16.89	16.34	16.80
347	NASDAQ	ARCC	Wed, Feb 22, 2006	16.63	16.71	16.47	16.70
346	NASDAQ	ARCC	Tue, Feb 21, 2006	16.52	16.59	16.29	16.55
345	NASDAQ	ARCC	Fri, Feb 17, 2006	16.48	16.51	16.36	16.41
344	NASDAQ	ARCC	Thu, Feb 16, 2006	16.43	16.48	16.25	16.45
343	NASDAQ	ARCC	Wed, Feb 15, 2006	16.52	16.52	16.22	16.39
342	NASDAQ	ARCC	Tue, Feb 14, 2006	16.32	16.48	16.00	16.45
341	NASDAQ	ARCC	Mon, Feb 13, 2006	16.35	16.61	16.25	16.40
340	NASDAQ	ARCC	Fri, Feb 10, 2006	16.50	16.65	16.32	16.41
339	NASDAQ	ARCC	Thu, Feb 9, 2006	16.65	16.71	16.32	16.43
338	NASDAQ	ARCC	Wed, Feb 8, 2006	16.37	16.69	16.36	16.69
337	NASDAQ	ARCC	Tue, Feb 7, 2006	16.52	16.58	16.28	16.41
336	NASDAQ	ARCC	Mon, Feb 6, 2006	16.57	16.66	16.45	16.60
335	NASDAQ	ARCC	Fri, Feb 3, 2006	16.49	16.65	16.43	16.53
334	NASDAQ	ARCC	Thu, Feb 2, 2006	16.57	16.63	16.41	16.50
333	NASDAQ	ARCC	Wed, Feb 1, 2006	16.50	16.70	16.50	16.64
332	NASDAQ	ARCC	Tue, Jan 31, 2006	16.66	16.68	16.50	16.60
331	NASDAQ	ARCC	Mon, Jan 30, 2006	16.51	16.70	16.50	16.60
330	NASDAQ	ARCC	Fri, Jan 27, 2006	16.51	16.64	16.45	16.57
329	NASDAQ	ARCC	Thu, Jan 26, 2006	16.46	16.64	16.45	16.56
328	NASDAQ	ARCC	Wed, Jan 25, 2006	16.68	16.75	16.32	16.54
327	NASDAQ	ARCC	Tue, Jan 24, 2006	16.73	16.73	16.41	16.55
326	NASDAQ	ARCC	Mon, Jan 23, 2006	16.46	16.74	16.46	16.71
325	NASDAQ	ARCC	Fri, Jan 20, 2006	16.80	16.80	16.27	16.37
324	NASDAQ	ARCC	Thu, Jan 19, 2006	16.65	16.79	16.46	16.79
323	NASDAQ	ARCC	Wed, Jan 18, 2006	16.54	16.70	16.35	16.67
322	NASDAQ	ARCC	Tue, Jan 17, 2006	16.66	16.74	16.36	16.58
321	NASDAQ	ARCC	Fri, Jan 13, 2006	16.72	16.75	16.52	16.74
320	NASDAQ	ARCC	Thu, Jan 12, 2006	16.50	16.75	16.36	16.66
319	NASDAQ	ARCC	Wed, Jan 11, 2006	16.35	16.50	16.21	16.44
318	NASDAQ	ARCC	Tue, Jan 10, 2006	16.32	16.50	16.09	16.47
317	NASDAQ	ARCC	Mon, Jan 9, 2006	16.32	16.49	16.25	16.43
316	NASDAQ	ARCC	Fri, Jan 6, 2006	16.45	16.50	16.20	16.32
315	NASDAQ	ARCC	Thu, Jan 5, 2006	16.30	16.45	16.17	16.40
314	NASDAQ	ARCC	Wed, Jan 4, 2006	16.35	16.40	16.02	16.23
313	NASDAQ	ARCC	Tue, Jan 3, 2006	15.99	16.25	15.74	16.25
312	NASDAQ	ARCC	Fri, Dec 30, 2005	15.98	16.10	15.69	16.07
311	NASDAQ	ARCC	Thu, Dec 29, 2005	16.30	16.39	16.01	16.12
310	NASDAQ	ARCC	Wed, Dec 28, 2005	16.19	16.30	15.91	16.18
309	NASDAQ	ARCC	Tue, Dec 27, 2005	16.49	16.49	15.92	16.07
308	NASDAQ	ARCC	Fri, Dec 23, 2005	16.31	16.37	16.26	16.37
307	NASDAQ	ARCC	Thu, Dec 22, 2005	16.51	16.51	16.24	16.41
306	NASDAQ	ARCC	Wed, Dec 21, 2005	16.50	16.51	16.26	16.45
305	NASDAQ	ARCC	Tue, Dec 20, 2005	16.25	16.43	16.19	16.30
304	NASDAQ	ARCC	Mon, Dec 19, 2005	16.85	16.85	16.45	16.56
303	NASDAQ	ARCC	Fri, Dec 16, 2005	16.58	16.82	16.35	16.71
302	NASDAQ	ARCC	Thu, Dec 15, 2005	16.75	16.79	16.40	16.54
301	NASDAQ	ARCC	Wed, Dec 14, 2005	16.60	16.78	16.44	16.73
300	NASDAQ	ARCC	Tue, Dec 13, 2005	16.30	16.55	16.30	16.52
299	NASDAQ	ARCC	Mon, Dec 12, 2005	16.50	16.50	15.94	16.20
298	NASDAQ	ARCC	Fri, Dec 9, 2005	15.83	16.11	15.76	15.98
297	NASDAQ	ARCC	Thu, Dec 8, 2005	15.64	15.83	15.56	15.77
296	NASDAQ	ARCC	Wed, Dec 7, 2005	15.70	15.94	15.65	15.72
295	NASDAQ	ARCC	Tue, Dec 6, 2005	16.20	16.20	15.76	15.80
294	NASDAQ	ARCC	Mon, Dec 5, 2005	15.93	16.14	15.80	16.03
293	NASDAQ	ARCC	Fri, Dec 2, 2005	16.17	16.17	15.89	16.00
292	NASDAQ	ARCC	Thu, Dec 1, 2005	15.75	16.23	15.63	16.18
291	NASDAQ	ARCC	Wed, Nov 30, 2005	15.50	15.66	15.28	15.49
290	NASDAQ	ARCC	Tue, Nov 29, 2005	15.72	15.72	15.28	15.60
289	NASDAQ	ARCC	Mon, Nov 28, 2005	15.25	15.71	15.25	15.67
288	NASDAQ	ARCC	Fri, Nov 25, 2005	15.88	15.88	15.55	15.81
287	NASDAQ	ARCC	Wed, Nov 23, 2005	15.61	15.88	15.40	15.80
286	NASDAQ	ARCC	Tue, Nov 22, 2005	15.50	15.76	15.45	15.53
285	NASDAQ	ARCC	Mon, Nov 21, 2005	15.41	15.60	15.37	15.59
284	NASDAQ	ARCC	Fri, Nov 18, 2005	15.60	15.60	15.28	15.52
283	NASDAQ	ARCC	Thu, Nov 17, 2005	15.43	15.56	15.29	15.42
282	NASDAQ	ARCC	Wed, Nov 16, 2005	15.50	15.61	15.37	15.58
281	NASDAQ	ARCC	Tue, Nov 15, 2005	15.55	15.67	15.36	15.51
280	NASDAQ	ARCC	Mon, Nov 14, 2005	15.78	15.90	15.39	15.63
279	NASDAQ	ARCC	Fri, Nov 11, 2005	15.50	15.96	15.50	15.87
278	NASDAQ	ARCC	Thu, Nov 10, 2005	15.48	15.71	15.25	15.63
277	NASDAQ	ARCC	Wed, Nov 9, 2005	15.51	15.72	15.31	15.58
276	NASDAQ	ARCC	Tue, Nov 8, 2005	15.61	15.64	15.32	15.64
275	NASDAQ	ARCC	Mon, Nov 7, 2005	15.72	15.72	15.43	15.58
274	NASDAQ	ARCC	Fri, Nov 4, 2005	15.43	15.63	15.35	15.60
273	NASDAQ	ARCC	Thu, Nov 3, 2005	15.76	15.76	15.30	15.51
272	NASDAQ	ARCC	Wed, Nov 2, 2005	15.18	15.73	15.18	15.73
271	NASDAQ	ARCC	Tue, Nov 1, 2005	15.15	15.50	15.08	15.28
270	NASDAQ	ARCC	Mon, Oct 31, 2005	15.30	15.50	15.25	15.32
269	NASDAQ	ARCC	Fri, Oct 28, 2005	15.45	15.45	15.21	15.33
268	NASDAQ	ARCC	Thu, Oct 27, 2005	15.40	15.42	15.12	15.22
267	NASDAQ	ARCC	Wed, Oct 26, 2005	15.20	15.54	15.20	15.34
266	NASDAQ	ARCC	Tue, Oct 25, 2005	15.50	15.50	15.07	15.41
265	NASDAQ	ARCC	Mon, Oct 24, 2005	15.27	15.54	15.10	15.53
264	NASDAQ	ARCC	Fri, Oct 21, 2005	15.28	15.42	15.04	15.30
263	NASDAQ	ARCC	Thu, Oct 20, 2005	15.45	15.45	15.15	15.28
262	NASDAQ	ARCC	Wed, Oct 19, 2005	15.08	15.44	14.44	15.44
261	NASDAQ	ARCC	Tue, Oct 18, 2005	15.24	15.31	15.04	15.08
260	NASDAQ	ARCC	Mon, Oct 17, 2005	15.46	15.53	15.22	15.27
259	NASDAQ	ARCC	Fri, Oct 14, 2005	15.54	15.54	15.46	15.50
258	NASDAQ	ARCC	Thu, Oct 13, 2005	15.36	15.50	15.30	15.48
257	NASDAQ	ARCC	Wed, Oct 12, 2005	15.75	15.91	15.42	15.47
256	NASDAQ	ARCC	Tue, Oct 11, 2005	15.96	16.17	15.51	15.52
255	NASDAQ	ARCC	Mon, Oct 10, 2005	16.26	16.49	15.92	16.10
254	NASDAQ	ARCC	Fri, Oct 7, 2005	16.57	16.66	16.11	16.25
253	NASDAQ	ARCC	Thu, Oct 6, 2005	16.16	16.65	16.06	16.39
252	NASDAQ	ARCC	Wed, Oct 5, 2005	16.50	16.66	16.16	16.16
251	NASDAQ	ARCC	Tue, Oct 4, 2005	16.68	16.75	16.55	16.57
250	NASDAQ	ARCC	Mon, Oct 3, 2005	16.21	16.75	16.20	16.64
249	NASDAQ	ARCC	Fri, Sep 30, 2005	16.31	16.38	16.16	16.28
248	NASDAQ	ARCC	Thu, Sep 29, 2005	16.30	16.60	16.08	16.30
247	NASDAQ	ARCC	Wed, Sep 28, 2005	16.67	16.91	16.11	16.24
246	NASDAQ	ARCC	Tue, Sep 27, 2005	16.60	16.92	16.33	16.76
245	NASDAQ	ARCC	Mon, Sep 26, 2005	16.55	16.87	16.55	16.78
244	NASDAQ	ARCC	Fri, Sep 23, 2005	16.12	16.64	16.01	16.54
243	NASDAQ	ARCC	Thu, Sep 22, 2005	16.24	16.26	16.00	16.23
242	NASDAQ	ARCC	Wed, Sep 21, 2005	16.36	16.41	16.00	16.27
241	NASDAQ	ARCC	Tue, Sep 20, 2005	16.72	16.98	16.25	16.51
240	NASDAQ	ARCC	Mon, Sep 19, 2005	16.77	17.00	16.55	16.75
239	NASDAQ	ARCC	Fri, Sep 16, 2005	16.87	17.10	16.31	16.74
238	NASDAQ	ARCC	Thu, Sep 15, 2005	17.14	17.14	16.65	16.77
237	NASDAQ	ARCC	Wed, Sep 14, 2005	17.01	17.13	16.85	17.10
236	NASDAQ	ARCC	Tue, Sep 13, 2005	17.29	17.44	17.00	17.09
235	NASDAQ	ARCC	Mon, Sep 12, 2005	17.41	17.50	17.28	17.40
234	NASDAQ	ARCC	Fri, Sep 9, 2005	17.72	17.79	17.40	17.56
233	NASDAQ	ARCC	Thu, Sep 8, 2005	17.61	17.65	17.34	17.58
232	NASDAQ	ARCC	Wed, Sep 7, 2005	17.53	17.71	17.40	17.62
231	NASDAQ	ARCC	Tue, Sep 6, 2005	17.41	17.65	17.41	17.65
230	NASDAQ	ARCC	Fri, Sep 2, 2005	17.55	17.64	17.28	17.36
229	NASDAQ	ARCC	Thu, Sep 1, 2005	17.78	17.78	17.25	17.42
228	NASDAQ	ARCC	Wed, Aug 31, 2005	17.17	17.79	17.08	17.79
227	NASDAQ	ARCC	Tue, Aug 30, 2005	17.27	17.61	17.02	17.36
226	NASDAQ	ARCC	Mon, Aug 29, 2005	17.13	17.50	17.03	17.50
225	NASDAQ	ARCC	Fri, Aug 26, 2005	17.45	17.50	17.17	17.17
224	NASDAQ	ARCC	Thu, Aug 25, 2005	17.47	17.75	17.37	17.56
223	NASDAQ	ARCC	Wed, Aug 24, 2005	17.49	17.94	17.21	17.43
222	NASDAQ	ARCC	Tue, Aug 23, 2005	18.15	18.70	17.50	17.60
221	NASDAQ	ARCC	Mon, Aug 22, 2005	17.97	18.43	17.60	18.25
220	NASDAQ	ARCC	Fri, Aug 19, 2005	17.62	17.95	17.55	17.87
219	NASDAQ	ARCC	Thu, Aug 18, 2005	17.64	17.91	17.50	17.71
218	NASDAQ	ARCC	Wed, Aug 17, 2005	18.00	18.15	17.75	17.76
217	NASDAQ	ARCC	Tue, Aug 16, 2005	18.15	18.15	17.88	18.04
216	NASDAQ	ARCC	Mon, Aug 15, 2005	17.88	18.17	17.88	18.06
215	NASDAQ	ARCC	Fri, Aug 12, 2005	18.20	18.43	17.78	18.00
214	NASDAQ	ARCC	Thu, Aug 11, 2005	18.13	18.35	17.82	18.10
213	NASDAQ	ARCC	Wed, Aug 10, 2005	18.66	18.75	18.02	18.08
212	NASDAQ	ARCC	Tue, Aug 9, 2005	18.56	19.27	18.03	18.25
211	NASDAQ	ARCC	Mon, Aug 8, 2005	18.23	18.58	18.08	18.08
210	NASDAQ	ARCC	Fri, Aug 5, 2005	19.49	19.49	18.23	18.38
209	NASDAQ	ARCC	Thu, Aug 4, 2005	19.17	19.32	18.81	19.25
208	NASDAQ	ARCC	Wed, Aug 3, 2005	18.37	19.07	18.14	19.01
207	NASDAQ	ARCC	Tue, Aug 2, 2005	18.23	18.32	17.91	18.24
206	NASDAQ	ARCC	Mon, Aug 1, 2005	18.00	18.20	17.67	18.14
205	NASDAQ	ARCC	Fri, Jul 29, 2005	18.14	18.32	16.62	17.94
204	NASDAQ	ARCC	Thu, Jul 28, 2005	18.69	18.74	18.18	18.26
203	NASDAQ	ARCC	Wed, Jul 27, 2005	18.62	18.68	18.38	18.60
202	NASDAQ	ARCC	Tue, Jul 26, 2005	18.65	18.68	18.34	18.47
201	NASDAQ	ARCC	Mon, Jul 25, 2005	18.52	18.62	18.31	18.31
200	NASDAQ	ARCC	Fri, Jul 22, 2005	18.43	18.58	18.30	18.50
199	NASDAQ	ARCC	Thu, Jul 21, 2005	18.45	18.68	17.91	18.30
198	NASDAQ	ARCC	Wed, Jul 20, 2005	18.21	18.52	18.04	18.52
197	NASDAQ	ARCC	Tue, Jul 19, 2005	18.20	18.43	17.95	18.40
196	NASDAQ	ARCC	Mon, Jul 18, 2005	18.32	18.54	17.97	18.01
195	NASDAQ	ARCC	Fri, Jul 15, 2005	17.82	18.40	17.76	18.37
194	NASDAQ	ARCC	Thu, Jul 14, 2005	18.60	18.60	17.90	18.00
193	NASDAQ	ARCC	Wed, Jul 13, 2005	18.35	18.50	18.19	18.49
192	NASDAQ	ARCC	Tue, Jul 12, 2005	18.50	18.55	18.24	18.49
191	NASDAQ	ARCC	Mon, Jul 11, 2005	18.02	18.50	17.95	18.50
190	NASDAQ	ARCC	Fri, Jul 8, 2005	17.95	18.34	17.77	18.10
189	NASDAQ	ARCC	Thu, Jul 7, 2005	17.80	18.06	17.72	17.96
188	NASDAQ	ARCC	Wed, Jul 6, 2005	17.99	18.10	17.73	17.91
187	NASDAQ	ARCC	Tue, Jul 5, 2005	18.00	18.05	17.78	18.00
186	NASDAQ	ARCC	Fri, Jul 1, 2005	18.01	18.01	17.75	17.98
185	NASDAQ	ARCC	Thu, Jun 30, 2005	17.70	18.09	17.70	17.83
184	NASDAQ	ARCC	Wed, Jun 29, 2005	17.80	17.92	17.46	17.62
183	NASDAQ	ARCC	Tue, Jun 28, 2005	18.00	18.08	17.79	17.90
182	NASDAQ	ARCC	Mon, Jun 27, 2005	17.74	18.10	17.74	18.10
181	NASDAQ	ARCC	Fri, Jun 24, 2005	17.68	18.14	17.57	18.14
180	NASDAQ	ARCC	Thu, Jun 23, 2005	17.90	17.90	17.30	17.42
179	NASDAQ	ARCC	Wed, Jun 22, 2005	17.90	17.92	17.68	17.90
178	NASDAQ	ARCC	Tue, Jun 21, 2005	17.84	17.99	17.65	17.78
177	NASDAQ	ARCC	Mon, Jun 20, 2005	17.93	17.99	17.71	17.83
176	NASDAQ	ARCC	Fri, Jun 17, 2005	17.98	17.99	17.70	17.87
175	NASDAQ	ARCC	Thu, Jun 16, 2005	17.70	17.86	17.60	17.86
174	NASDAQ	ARCC	Wed, Jun 15, 2005	17.60	17.82	17.52	17.78
173	NASDAQ	ARCC	Tue, Jun 14, 2005	17.58	17.65	17.45	17.60
172	NASDAQ	ARCC	Mon, Jun 13, 2005	17.55	17.60	17.24	17.58
171	NASDAQ	ARCC	Fri, Jun 10, 2005	17.49	17.60	17.28	17.59
170	NASDAQ	ARCC	Thu, Jun 9, 2005	17.20	17.49	16.99	17.42
169	NASDAQ	ARCC	Wed, Jun 8, 2005	17.20	17.33	17.00	17.12
168	NASDAQ	ARCC	Tue, Jun 7, 2005	17.41	17.47	17.25	17.25
167	NASDAQ	ARCC	Mon, Jun 6, 2005	17.04	17.39	16.95	17.23
166	NASDAQ	ARCC	Fri, Jun 3, 2005	17.20	17.23	16.70	16.86
165	NASDAQ	ARCC	Thu, Jun 2, 2005	16.62	17.20	16.62	16.97
164	NASDAQ	ARCC	Wed, Jun 1, 2005	17.10	17.20	16.70	17.06
163	NASDAQ	ARCC	Tue, May 31, 2005	17.10	17.10	16.66	16.89
162	NASDAQ	ARCC	Fri, May 27, 2005	16.87	17.09	16.85	16.98
161	NASDAQ	ARCC	Thu, May 26, 2005	16.74	16.95	16.60	16.95
160	NASDAQ	ARCC	Wed, May 25, 2005	16.85	16.99	16.50	16.64
159	NASDAQ	ARCC	Tue, May 24, 2005	16.71	16.94	16.54	16.61
158	NASDAQ	ARCC	Mon, May 23, 2005	16.77	16.99	16.41	16.90
157	NASDAQ	ARCC	Fri, May 20, 2005	16.90	16.97	16.50	16.94
156	NASDAQ	ARCC	Thu, May 19, 2005	16.79	16.92	16.54	16.85
155	NASDAQ	ARCC	Wed, May 18, 2005	16.57	16.79	16.37	16.67
154	NASDAQ	ARCC	Tue, May 17, 2005	16.40	16.50	16.25	16.47
153	NASDAQ	ARCC	Mon, May 16, 2005	16.34	16.44	16.22	16.31
152	NASDAQ	ARCC	Fri, May 13, 2005	16.11	16.39	15.96	16.05
151	NASDAQ	ARCC	Thu, May 12, 2005	16.42	16.42	16.11	16.13
150	NASDAQ	ARCC	Wed, May 11, 2005	16.41	16.41	15.97	16.33
149	NASDAQ	ARCC	Tue, May 10, 2005	16.35	16.60	16.21	16.37
148	NASDAQ	ARCC	Mon, May 9, 2005	16.52	16.72	16.30	16.72
147	NASDAQ	ARCC	Fri, May 6, 2005	16.65	16.80	16.13	16.45
146	NASDAQ	ARCC	Thu, May 5, 2005	16.47	16.60	16.29	16.45
145	NASDAQ	ARCC	Wed, May 4, 2005	16.49	16.70	16.15	16.59
144	NASDAQ	ARCC	Tue, May 3, 2005	16.71	16.71	16.04	16.32
143	NASDAQ	ARCC	Mon, May 2, 2005	16.12	16.68	16.12	16.57
142	NASDAQ	ARCC	Fri, Apr 29, 2005	16.68	16.77	16.06	16.58
141	NASDAQ	ARCC	Thu, Apr 28, 2005	16.74	16.89	16.58	16.68
140	NASDAQ	ARCC	Wed, Apr 27, 2005	16.60	16.75	16.31	16.60
139	NASDAQ	ARCC	Tue, Apr 26, 2005	16.66	16.75	16.51	16.53
138	NASDAQ	ARCC	Mon, Apr 25, 2005	16.45	16.62	16.26	16.62
137	NASDAQ	ARCC	Fri, Apr 22, 2005	16.18	16.44	16.10	16.34
136	NASDAQ	ARCC	Thu, Apr 21, 2005	16.05	16.44	16.04	16.36
135	NASDAQ	ARCC	Wed, Apr 20, 2005	16.20	16.20	15.96	15.96
134	NASDAQ	ARCC	Tue, Apr 19, 2005	16.06	16.21	15.65	16.08
133	NASDAQ	ARCC	Mon, Apr 18, 2005	16.01	16.30	16.01	16.06
132	NASDAQ	ARCC	Fri, Apr 15, 2005	16.65	16.65	16.00	16.07
131	NASDAQ	ARCC	Thu, Apr 14, 2005	16.80	16.80	16.25	16.41
130	NASDAQ	ARCC	Wed, Apr 13, 2005	16.75	16.80	16.50	16.69
129	NASDAQ	ARCC	Tue, Apr 12, 2005	16.58	16.85	16.35	16.84
128	NASDAQ	ARCC	Mon, Apr 11, 2005	16.79	16.79	16.31	16.46
127	NASDAQ	ARCC	Fri, Apr 8, 2005	16.86	16.86	16.50	16.60
126	NASDAQ	ARCC	Thu, Apr 7, 2005	16.44	16.86	16.30	16.86
125	NASDAQ	ARCC	Wed, Apr 6, 2005	16.95	16.95	16.30	16.61
124	NASDAQ	ARCC	Tue, Apr 5, 2005	16.74	16.82	16.28	16.70
123	NASDAQ	ARCC	Mon, Apr 4, 2005	16.89	16.89	16.51	16.76
122	NASDAQ	ARCC	Fri, Apr 1, 2005	16.89	16.90	16.43	16.67
121	NASDAQ	ARCC	Thu, Mar 31, 2005	16.15	16.47	15.99	16.40
120	NASDAQ	ARCC	Wed, Mar 30, 2005	15.85	16.10	15.84	16.07
119	NASDAQ	ARCC	Tue, Mar 29, 2005	15.66	15.90	15.59	15.81
118	NASDAQ	ARCC	Mon, Mar 28, 2005	15.57	15.66	15.32	15.57
117	NASDAQ	ARCC	Thu, Mar 24, 2005	15.95	15.95	15.60	15.62
116	NASDAQ	ARCC	Wed, Mar 23, 2005	16.09	16.09	15.45	15.74
115	NASDAQ	ARCC	Tue, Mar 22, 2005	16.04	16.14	16.00	16.09
114	NASDAQ	ARCC	Mon, Mar 21, 2005	16.05	16.18	16.00	16.07
113	NASDAQ	ARCC	Fri, Mar 18, 2005	15.91	16.23	15.84	16.18
112	NASDAQ	ARCC	Thu, Mar 17, 2005	16.62	16.70	16.01	16.19
111	NASDAQ	ARCC	Wed, Mar 16, 2005	16.35	16.46	16.10	16.41
110	NASDAQ	ARCC	Tue, Mar 15, 2005	16.77	16.77	16.45	16.50
109	NASDAQ	ARCC	Mon, Mar 14, 2005	16.50	16.80	16.34	16.60
108	NASDAQ	ARCC	Fri, Mar 11, 2005	16.20	17.10	16.04	16.18
107	NASDAQ	ARCC	Thu, Mar 10, 2005	16.82	16.85	16.26	16.35
106	NASDAQ	ARCC	Wed, Mar 9, 2005	16.72	17.49	16.51	16.75
105	NASDAQ	ARCC	Tue, Mar 8, 2005	16.93	17.49	16.72	16.75
104	NASDAQ	ARCC	Mon, Mar 7, 2005	17.06	17.25	16.86	16.86
103	NASDAQ	ARCC	Fri, Mar 4, 2005	17.29	17.29	16.78	17.15
102	NASDAQ	ARCC	Thu, Mar 3, 2005	17.10	17.50	16.65	17.27
101	NASDAQ	ARCC	Wed, Mar 2, 2005	16.90	17.49	16.75	17.33
100	NASDAQ	ARCC	Tue, Mar 1, 2005	17.08	17.25	17.00	17.00
99	NASDAQ	ARCC	Mon, Feb 28, 2005	16.92	17.39	16.75	17.00
98	NASDAQ	ARCC	Fri, Feb 25, 2005	17.07	17.27	16.76	17.00
97	NASDAQ	ARCC	Thu, Feb 24, 2005	16.25	17.24	15.71	17.24
96	NASDAQ	ARCC	Wed, Feb 23, 2005	17.18	17.44	15.75	16.42
95	NASDAQ	ARCC	Tue, Feb 22, 2005	17.23	17.73	16.56	16.83
94	NASDAQ	ARCC	Fri, Feb 18, 2005	17.41	17.50	16.63	17.07
93	NASDAQ	ARCC	Thu, Feb 17, 2005	17.40	17.80	17.27	17.37
92	NASDAQ	ARCC	Wed, Feb 16, 2005	17.70	18.00	16.76	17.65
91	NASDAQ	ARCC	Tue, Feb 15, 2005	18.00	18.14	17.76	17.76
90	NASDAQ	ARCC	Mon, Feb 14, 2005	17.98	18.15	17.86	17.99
89	NASDAQ	ARCC	Fri, Feb 11, 2005	18.07	18.32	17.95	18.00
88	NASDAQ	ARCC	Thu, Feb 10, 2005	18.14	18.20	18.00	18.20
87	NASDAQ	ARCC	Wed, Feb 9, 2005	17.85	18.20	17.85	17.85
86	NASDAQ	ARCC	Tue, Feb 8, 2005	18.20	18.20	17.85	17.95
85	NASDAQ	ARCC	Mon, Feb 7, 2005	17.80	18.30	17.60	17.87
84	NASDAQ	ARCC	Fri, Feb 4, 2005	18.48	18.50	17.96	18.37
83	NASDAQ	ARCC	Thu, Feb 3, 2005	18.40	18.75	18.11	18.55
82	NASDAQ	ARCC	Wed, Feb 2, 2005	18.30	18.47	18.01	18.43
81	NASDAQ	ARCC	Tue, Feb 1, 2005	18.20	18.38	17.90	18.38
80	NASDAQ	ARCC	Mon, Jan 31, 2005	18.45	18.55	17.84	18.10
79	NASDAQ	ARCC	Fri, Jan 28, 2005	18.44	18.48	17.75	17.95
78	NASDAQ	ARCC	Thu, Jan 27, 2005	18.40	18.48	17.75	17.75
77	NASDAQ	ARCC	Wed, Jan 26, 2005	18.30	18.40	17.85	18.28
76	NASDAQ	ARCC	Tue, Jan 25, 2005	18.30	18.30	17.37	18.09
75	NASDAQ	ARCC	Mon, Jan 24, 2005	18.18	18.27	18.00	18.17
74	NASDAQ	ARCC	Fri, Jan 21, 2005	18.36	18.47	17.89	18.12
73	NASDAQ	ARCC	Thu, Jan 20, 2005	18.01	18.40	18.00	18.25
72	NASDAQ	ARCC	Wed, Jan 19, 2005	18.36	18.36	18.02	18.10
71	NASDAQ	ARCC	Tue, Jan 18, 2005	18.03	18.47	18.03	18.30
70	NASDAQ	ARCC	Fri, Jan 14, 2005	18.40	18.40	18.02	18.20
69	NASDAQ	ARCC	Thu, Jan 13, 2005	18.00	18.15	17.82	18.02
68	NASDAQ	ARCC	Wed, Jan 12, 2005	18.34	18.50	17.15	18.00
67	NASDAQ	ARCC	Tue, Jan 11, 2005	18.30	18.44	17.75	18.25
66	NASDAQ	ARCC	Mon, Jan 10, 2005	18.30	18.60	17.75	18.10
65	NASDAQ	ARCC	Fri, Jan 7, 2005	18.47	18.50	18.07	18.35
64	NASDAQ	ARCC	Thu, Jan 6, 2005	18.50	18.72	18.00	18.00
63	NASDAQ	ARCC	Wed, Jan 5, 2005	18.86	19.00	18.25	18.44
62	NASDAQ	ARCC	Tue, Jan 4, 2005	18.57	18.90	18.30	18.74
61	NASDAQ	ARCC	Mon, Jan 3, 2005	19.70	19.70	18.60	18.66
60	NASDAQ	ARCC	Fri, Dec 31, 2004	19.34	19.50	17.55	19.43
59	NASDAQ	ARCC	Thu, Dec 30, 2004	19.63	19.75	19.40	19.40
58	NASDAQ	ARCC	Wed, Dec 29, 2004	20.00	20.00	19.41	19.57
57	NASDAQ	ARCC	Tue, Dec 28, 2004	19.10	19.64	19.00	19.64
56	NASDAQ	ARCC	Mon, Dec 27, 2004	19.29	19.60	19.10	19.42
55	NASDAQ	ARCC	Thu, Dec 23, 2004	19.18	19.69	18.75	19.00
54	NASDAQ	ARCC	Wed, Dec 22, 2004	18.75	19.10	18.75	19.07
53	NASDAQ	ARCC	Tue, Dec 21, 2004	19.00	19.00	18.25	18.80
52	NASDAQ	ARCC	Mon, Dec 20, 2004	18.68	18.95	17.24	18.50
51	NASDAQ	ARCC	Fri, Dec 17, 2004	18.19	19.18	18.00	18.25
50	NASDAQ	ARCC	Thu, Dec 16, 2004	19.29	19.30	18.00	18.39
49	NASDAQ	ARCC	Wed, Dec 15, 2004	20.02	20.02	19.00	19.16
48	NASDAQ	ARCC	Tue, Dec 14, 2004	19.10	20.00	18.65	19.60
47	NASDAQ	ARCC	Mon, Dec 13, 2004	19.13	19.23	18.79	19.04
46	NASDAQ	ARCC	Fri, Dec 10, 2004	18.75	19.03	18.00	18.75
45	NASDAQ	ARCC	Thu, Dec 9, 2004	19.05	19.25	18.33	18.75
44	NASDAQ	ARCC	Wed, Dec 8, 2004	18.80	19.01	18.26	18.78
43	NASDAQ	ARCC	Tue, Dec 7, 2004	18.50	18.75	18.45	18.68
42	NASDAQ	ARCC	Mon, Dec 6, 2004	18.93	19.03	17.75	18.39
41	NASDAQ	ARCC	Fri, Dec 3, 2004	18.64	18.85	18.15	18.75
40	NASDAQ	ARCC	Thu, Dec 2, 2004	18.53	19.70	18.00	18.35
39	NASDAQ	ARCC	Wed, Dec 1, 2004	18.30	18.70	18.00	18.26
38	NASDAQ	ARCC	Tue, Nov 30, 2004	17.99	18.25	17.80	18.05
37	NASDAQ	ARCC	Mon, Nov 29, 2004	18.00	18.18	17.00	17.66
36	NASDAQ	ARCC	Fri, Nov 26, 2004	18.00	18.18	17.50	17.87
35	NASDAQ	ARCC	Wed, Nov 24, 2004	18.10	18.47	17.77	17.80
34	NASDAQ	ARCC	Tue, Nov 23, 2004	17.94	18.20	17.55	17.89
33	NASDAQ	ARCC	Mon, Nov 22, 2004	17.70	17.90	17.41	17.82
32	NASDAQ	ARCC	Fri, Nov 19, 2004	17.00	17.65	16.75	17.35
31	NASDAQ	ARCC	Thu, Nov 18, 2004	17.10	17.10	16.66	16.85
30	NASDAQ	ARCC	Wed, Nov 17, 2004	16.75	16.75	16.30	16.75
29	NASDAQ	ARCC	Tue, Nov 16, 2004	16.40	17.25	16.00	16.23
28	NASDAQ	ARCC	Mon, Nov 15, 2004	15.50	16.50	15.50	16.00
27	NASDAQ	ARCC	Fri, Nov 12, 2004	15.25	15.60	15.25	15.26
26	NASDAQ	ARCC	Thu, Nov 11, 2004	15.05	15.45	15.05	15.31
25	NASDAQ	ARCC	Wed, Nov 10, 2004	15.20	15.34	15.11	15.22
24	NASDAQ	ARCC	Tue, Nov 9, 2004	15.11	15.19	15.10	15.10
23	NASDAQ	ARCC	Mon, Nov 8, 2004	15.30	15.30	15.10	15.12
22	NASDAQ	ARCC	Fri, Nov 5, 2004	15.40	15.62	15.20	15.40
21	NASDAQ	ARCC	Thu, Nov 4, 2004	15.40	15.40	15.22	15.30
20	NASDAQ	ARCC	Wed, Nov 3, 2004	15.29	15.35	15.25	15.30
19	NASDAQ	ARCC	Tue, Nov 2, 2004	15.15	15.30	15.15	15.25
18	NASDAQ	ARCC	Mon, Nov 1, 2004	15.15	15.20	15.07	15.15
17	NASDAQ	ARCC	Fri, Oct 29, 2004	15.15	15.16	15.15	15.15
16	NASDAQ	ARCC	Thu, Oct 28, 2004	15.10	15.15	15.04	15.15
15	NASDAQ	ARCC	Wed, Oct 27, 2004	15.08	15.20	15.00	15.20
14	NASDAQ	ARCC	Tue, Oct 26, 2004	15.16	15.16	15.01	15.10
13	NASDAQ	ARCC	Mon, Oct 25, 2004	15.24	15.34	15.14	15.20
12	NASDAQ	ARCC	Fri, Oct 22, 2004	15.29	15.39	15.24	15.24
11	NASDAQ	ARCC	Thu, Oct 21, 2004	15.40	15.40	15.25	15.30
10	NASDAQ	ARCC	Wed, Oct 20, 2004	15.30	15.50	15.30	15.38
9	NASDAQ	ARCC	Tue, Oct 19, 2004	15.15	15.45	15.15	15.35
8	NASDAQ	ARCC	Mon, Oct 18, 2004	15.23	15.39	15.05	15.36
7	NASDAQ	ARCC	Fri, Oct 15, 2004	15.15	15.19	15.00	15.15
6	NASDAQ	ARCC	Thu, Oct 14, 2004	15.31	15.35	15.10	15.11
5	NASDAQ	ARCC	Wed, Oct 13, 2004	15.37	15.42	15.25	15.30
4	NASDAQ	ARCC	Tue, Oct 12, 2004	15.30	15.49	15.20	15.25
3	NASDAQ	ARCC	Mon, Oct 11, 2004	15.30	15.40	15.25	15.35
2	NASDAQ	ARCC	Fri, Oct 8, 2004	15.20	15.40	15.20	15.35
1	NASDAQ	ARCC	Thu, Oct 7, 2004	15.00	15.20	15.00	15.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Ares Capital Corp NASDAQ:ARCC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024