Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	63.31	63.71	62.85	63.25	2,335,880	-0.93(-1.45%)
Jan 30, 2008	63.76	66.16	63.55	64.18	2,387,954	+0.22(+0.34%)
Jan 29, 2008	64.14	64.17	63.41	63.96	1,190,761	+0.12(+0.19%)
Jan 28, 2008	63.76	64.14	63.25	63.84	1,389,774	+0.21(+0.33%)
Jan 25, 2008	63.53	64.02	62.78	63.63	1,966,886	+0.62(+0.98%)
Jan 24, 2008	62.91	63.26	62.09	63.01	2,076,534	+0.11(+0.17%)
Jan 23, 2008	62.35	63.43	60.89	62.90	3,056,658	-0.92(-1.44%)
Jan 22, 2008	63.00	64.82	62.75	63.82	1,831,500	-1.96(-2.98%)
Jan 21, 2008	65.80	66.76	65.07	65.78	0	+0.00(+0.00%)
Jan 18, 2008	65.80	66.76	65.07	65.78	2,259,186	+0.44(+0.67%)
Jan 17, 2008	67.79	67.79	65.20	65.34	1,470,300	-1.33(-1.99%)
Jan 16, 2008	66.25	67.22	66.17	66.67	2,364,847	+0.38(+0.57%)
Jan 15, 2008	66.99	67.43	66.29	66.29	1,902,001	-1.38(-2.04%)
Jan 14, 2008	68.95	68.95	67.46	67.67	1,620,200	-0.89(-1.30%)
Jan 11, 2008	69.85	69.92	67.85	68.56	2,793,400	-1.80(-2.56%)
Jan 10, 2008	69.67	70.82	69.21	70.36	2,942,588	+0.30(+0.43%)
Jan 09, 2008	69.00	72.00	68.80	70.06	3,130,352	+2.35(+3.47%)
Jan 08, 2008	67.83	68.57	67.51	67.71	1,972,083	+0.34(+0.50%)
Jan 07, 2008	65.83	67.47	65.83	67.37	1,991,067	+1.81(+2.76%)
Jan 04, 2008	65.31	66.38	65.31	65.56	1,217,554	-0.23(-0.35%)
Jan 03, 2008	65.69	66.44	65.69	65.79	1,126,670	+0.19(+0.29%)
Jan 02, 2008	66.05	66.33	65.23	65.60	1,230,775	-0.36(-0.55%)
Jan 01, 2008	66.21	66.70	65.86	65.96	0	+0.00(+0.00%)
Dec 31, 2007	66.21	66.70	65.86	65.96	496,310	-0.47(-0.71%)
Dec 28, 2007	66.45	66.75	66.13	66.43	1,165,744	+0.38(+0.58%)
Dec 27, 2007	66.32	66.84	65.91	66.05	858,678	-0.42(-0.63%)
Dec 26, 2007	66.83	67.25	66.26	66.47	750,000	-0.93(-1.38%)
Dec 24, 2007	67.39	67.69	67.05	67.40	324,700	+0.01(+0.01%)
Dec 21, 2007	67.51	67.80	66.73	67.39	2,227,811	+0.46(+0.69%)
Dec 20, 2007	67.40	67.51	66.80	66.93	1,313,943	+0.14(+0.21%)
Dec 19, 2007	66.76	67.22	66.42	66.79	1,465,701	+0.17(+0.26%)
Dec 18, 2007	66.96	67.30	66.00	66.62	1,845,805	+0.26(+0.39%)
Dec 17, 2007	66.70	67.54	66.21	66.36	2,311,421	-0.58(-0.87%)
Dec 14, 2007	66.96	67.58	66.90	66.94	1,108,550	-0.58(-0.86%)
Dec 13, 2007	67.89	68.10	66.90	67.52	1,412,800	-0.45(-0.66%)
Dec 12, 2007	68.75	68.98	67.20	67.97	1,580,826	+0.33(+0.49%)
Dec 11, 2007	69.15	69.17	67.63	67.64	1,607,601	-1.51(-2.18%)
Dec 10, 2007	69.50	69.96	68.96	69.15	2,307,139	-0.48(-0.69%)
Dec 07, 2007	70.11	70.72	69.38	69.63	1,302,906	-1.07(-1.51%)
Dec 06, 2007	71.05	71.20	70.00	70.70	1,714,601	-0.35(-0.49%)
Dec 05, 2007	71.12	71.32	70.05	71.05	1,934,772	+0.61(+0.87%)
Dec 04, 2007	70.17	71.72	70.17	70.44	1,753,792	-0.01(-0.01%)
Dec 03, 2007	69.50	70.75	69.50	70.45	1,436,080	+0.43(+0.61%)
Nov 30, 2007	69.50	70.12	68.54	70.02	2,576,791	+1.21(+1.76%)
Nov 29, 2007	66.70	68.88	66.54	68.81	2,400,276	+1.73(+2.58%)
Nov 28, 2007	66.00	67.22	65.46	67.08	1,838,152	+1.44(+2.19%)
Nov 27, 2007	64.44	65.66	64.19	65.64	1,226,777	+1.32(+2.05%)
Nov 26, 2007	65.03	65.50	64.23	64.32	1,199,358	-0.83(-1.27%)
Nov 23, 2007	65.19	65.19	64.38	65.15	534,300	+0.52(+0.80%)
Nov 21, 2007	64.61	65.44	64.61	64.63	1,478,460	-0.39(-0.60%)
Nov 20, 2007	64.48	65.44	64.48	65.02	1,512,300	+0.52(+0.81%)
Nov 19, 2007	63.85	65.24	63.66	64.50	1,842,002	+0.37(+0.58%)
Nov 16, 2007	63.74	64.27	63.35	64.13	1,110,167	+0.94(+1.49%)
Nov 15, 2007	62.13	63.40	62.01	63.19	1,212,720	+0.94(+1.51%)
Nov 14, 2007	63.39	63.39	61.73	62.25	1,735,300	-0.88(-1.39%)
Nov 13, 2007	63.49	63.49	62.48	63.13	1,036,236	+0.04(+0.06%)
Nov 12, 2007	63.12	64.28	62.75	63.09	1,456,988	-0.13(-0.21%)
Nov 09, 2007	64.05	64.09	63.13	63.22	948,400	-1.09(-1.69%)
Nov 08, 2007	63.00	64.40	62.51	64.31	1,747,800	+1.24(+1.97%)
Nov 07, 2007	63.16	63.73	62.97	63.07	1,276,900	-0.58(-0.91%)
Nov 06, 2007	62.81	63.78	62.62	63.65	677,701	+0.84(+1.34%)
Nov 05, 2007	62.75	63.26	62.05	62.81	893,920	-0.03(-0.05%)
Nov 02, 2007	63.17	63.50	62.63	62.84	2,952,200	-0.13(-0.21%)