Rent-A-Center Inc (NQ: RCII )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	29.70	30.33	29.70	30.10	430,600	+0.32(+1.07%)
Aug 30, 2004	29.93	29.99	29.49	29.78	515,000	-0.15(-0.50%)
Aug 27, 2004	30.00	30.07	29.75	29.93	156,500	-0.12(-0.40%)
Aug 26, 2004	29.72	30.13	29.72	30.05	433,400	+0.28(+0.94%)
Aug 25, 2004	29.65	29.92	29.65	29.77	273,200	-0.03(-0.10%)
Aug 24, 2004	29.85	29.95	29.70	29.80	274,400	+0.00(+0.00%)
Aug 23, 2004	29.51	30.00	29.46	29.80	386,300	+0.12(+0.40%)
Aug 20, 2004	28.97	29.91	28.97	29.68	247,600	+0.70(+2.42%)
Aug 19, 2004	29.12	29.12	28.79	28.98	441,300	-0.18(-0.62%)
Aug 18, 2004	28.95	29.34	28.80	29.16	393,400	+0.11(+0.38%)
Aug 17, 2004	28.79	29.18	28.78	29.05	407,000	+0.19(+0.66%)
Aug 16, 2004	28.26	29.09	28.02	28.86	295,000	+0.72(+2.56%)
Aug 13, 2004	28.00	28.31	28.00	28.14	176,100	+0.04(+0.14%)
Aug 12, 2004	28.25	28.35	28.02	28.10	257,100	-0.15(-0.53%)
Aug 11, 2004	28.06	28.37	27.92	28.25	455,300	+0.01(+0.04%)
Aug 10, 2004	27.90	28.40	27.75	28.24	574,400	+0.44(+1.58%)
Aug 09, 2004	28.36	28.52	27.69	27.80	688,800	-0.64(-2.25%)
Aug 06, 2004	28.67	28.78	28.38	28.44	479,600	-0.30(-1.04%)
Aug 05, 2004	29.06	29.22	28.72	28.74	376,200	-0.53(-1.81%)
Aug 04, 2004	29.38	29.53	28.75	29.27	514,400	-0.10(-0.34%)
Aug 03, 2004	29.58	29.75	29.34	29.37	417,500	-0.34(-1.14%)
Aug 02, 2004	28.40	29.72	28.36	29.71	1,047,700	+0.37(+1.26%)
Jul 30, 2004	29.21	29.90	29.21	29.34	286,300	-0.03(-0.10%)
Jul 29, 2004	28.82	29.54	28.72	29.37	313,400	+0.51(+1.77%)
Jul 28, 2004	29.42	29.42	28.55	28.86	615,000	-0.36(-1.23%)
Jul 27, 2004	26.91	29.50	26.76	29.22	1,688,700	+1.48(+5.34%)
Jul 26, 2004	27.95	28.07	27.70	27.74	913,100	-0.26(-0.93%)
Jul 23, 2004	27.85	28.20	27.80	28.00	273,900	+0.00(+0.00%)
Jul 22, 2004	28.00	28.26	27.80	28.00	434,000	-0.03(-0.11%)
Jul 21, 2004	28.17	28.48	28.00	28.03	569,800	-0.17(-0.60%)
Jul 20, 2004	28.43	28.45	28.10	28.20	414,000	-0.12(-0.42%)
Jul 19, 2004	28.28	28.41	28.19	28.32	275,700	-0.05(-0.18%)
Jul 16, 2004	28.56	28.75	28.25	28.37	479,300	+0.26(+0.92%)
Jul 15, 2004	28.09	28.35	27.87	28.11	373,500	+0.29(+1.04%)
Jul 14, 2004	28.11	28.49	27.78	27.82	440,900	-0.49(-1.73%)
Jul 13, 2004	27.85	28.31	27.60	28.31	488,400	+0.41(+1.47%)
Jul 12, 2004	27.90	27.93	27.25	27.90	640,300	+0.02(+0.07%)
Jul 09, 2004	28.34	28.45	27.77	27.88	540,600	-0.41(-1.45%)
Jul 08, 2004	28.66	28.67	28.15	28.29	598,900	-0.36(-1.26%)
Jul 07, 2004	28.93	29.80	28.60	28.65	603,000	-0.34(-1.17%)
Jul 06, 2004	29.45	29.45	28.95	28.99	305,600	-0.57(-1.93%)
Jul 02, 2004	29.55	29.69	29.15	29.56	316,700	-0.06(-0.20%)
Jul 01, 2004	29.85	29.99	29.45	29.62	375,900	-0.31(-1.04%)
Jun 30, 2004	30.15	30.27	29.47	29.93	586,100	-0.10(-0.33%)
Jun 29, 2004	29.99	30.15	29.70	30.03	389,600	+0.03(+0.10%)
Jun 28, 2004	29.86	30.33	29.56	30.00	396,100	+0.42(+1.42%)
Jun 25, 2004	29.54	30.18	29.47	29.58	532,600	-0.06(-0.20%)
Jun 24, 2004	28.95	30.24	28.95	29.64	462,100	+0.52(+1.79%)
Jun 23, 2004	29.22	29.36	28.87	29.12	301,600	-0.06(-0.21%)
Jun 22, 2004	27.98	29.30	27.86	29.18	356,900	+0.30(+1.04%)
Jun 21, 2004	29.19	29.60	28.88	28.88	643,000	-0.29(-0.99%)
Jun 18, 2004	29.45	29.93	29.10	29.17	567,300	-0.55(-1.85%)
Jun 17, 2004	29.61	29.91	29.14	29.72	436,700	+0.14(+0.47%)
Jun 16, 2004	29.19	29.71	29.10	29.58	352,700	+0.08(+0.27%)
Jun 15, 2004	29.05	29.65	28.95	29.50	434,700	+0.61(+2.11%)
Jun 14, 2004	29.09	29.29	28.73	28.89	493,400	-0.10(-0.34%)
Jun 10, 2004	29.35	29.75	28.90	28.99	207,900	-0.21(-0.72%)
Jun 09, 2004	29.48	29.93	29.11	29.20	371,000	-0.41(-1.38%)
Jun 08, 2004	29.10	29.82	28.73	29.61	428,800	+0.48(+1.65%)
Jun 07, 2004	28.54	29.71	28.54	29.13	627,300	+0.58(+2.03%)
Jun 04, 2004	29.33	29.44	28.55	28.55	635,500	-0.61(-2.09%)
Jun 03, 2004	29.68	30.23	29.16	29.16	590,700	-0.35(-1.19%)
Jun 02, 2004	30.24	30.34	29.47	29.51	446,200	-0.69(-2.28%)