Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	39.16	39.25	38.00	38.18	0	-0.84(-2.15%)
Jan 29, 2009	38.46	39.23	38.28	39.02	1,168,815	+0.35(+0.91%)
Jan 28, 2009	40.03	40.19	38.25	38.67	1,682,236	-1.27(-3.18%)
Jan 27, 2009	40.10	40.41	39.75	39.94	1,008,236	-0.05(-0.13%)
Jan 26, 2009	40.43	40.53	39.78	39.99	1,145,466	+0.06(+0.15%)
Jan 23, 2009	39.64	40.07	39.00	39.93	1,313,028	-0.11(-0.27%)
Jan 22, 2009	39.97	40.04	39.17	40.04	1,537,884	-0.06(-0.15%)
Jan 21, 2009	40.52	40.90	39.94	40.10	2,507,883	-0.34(-0.84%)
Jan 20, 2009	40.60	41.16	40.40	40.44	2,116,582	-0.28(-0.69%)
Jan 16, 2009	40.28	40.99	40.02	40.72	1,699,782	+0.71(+1.77%)
Jan 15, 2009	39.42	40.22	39.36	40.01	1,526,148	+0.51(+1.29%)
Jan 14, 2009	39.54	39.76	39.03	39.50	1,039,909	-0.50(-1.25%)
Jan 13, 2009	39.60	40.39	39.60	40.00	1,218,005	+0.41(+1.04%)
Jan 12, 2009	39.06	40.00	38.94	39.59	1,302,805	+0.26(+0.66%)
Jan 09, 2009	37.56	39.58	37.50	39.33	1,948,152	+1.79(+4.77%)
Jan 08, 2009	37.13	37.65	36.92	37.54	2,179,964	+0.12(+0.32%)
Jan 07, 2009	37.80	37.86	36.90	37.42	2,078,442	-0.36(-0.95%)
Jan 06, 2009	40.04	40.17	37.08	37.78	3,359,440	-2.20(-5.50%)
Jan 05, 2009	40.46	40.75	39.57	39.98	1,185,194	-0.41(-1.02%)
Jan 02, 2009	40.42	40.78	39.90	40.39	0	+0.08(+0.20%)
Jan 01, 2009	40.55	40.88	40.02	40.31	0	+0.00(+0.00%)
Dec 31, 2008	40.55	40.88	40.02	40.31	889,064	-0.47(-1.15%)
Dec 30, 2008	40.80	40.85	40.35	40.78	801,820	+0.02(+0.05%)
Dec 29, 2008	41.27	41.27	40.07	40.76	882,757	-0.51(-1.24%)
Dec 26, 2008	40.97	41.37	40.82	41.27	431,810	+0.30(+0.73%)
Dec 24, 2008	40.83	41.23	40.65	40.97	302,476	+0.14(+0.34%)
Dec 23, 2008	41.50	42.19	40.61	40.83	881,693	-0.66(-1.59%)
Dec 22, 2008	40.74	41.80	40.50	41.49	1,274,163	+0.81(+1.99%)
Dec 19, 2008	39.55	40.98	39.35	40.68	2,020,335	+1.43(+3.64%)
Dec 18, 2008	38.46	39.43	38.46	39.25	2,008,947	+0.79(+2.05%)
Dec 17, 2008	39.15	39.52	38.36	38.46	1,389,743	-0.84(-2.14%)
Dec 16, 2008	40.15	40.55	39.11	39.30	2,084,883	-0.71(-1.77%)
Dec 15, 2008	40.65	40.85	39.48	40.01	1,009,407	-0.54(-1.33%)
Dec 12, 2008	39.71	40.72	39.58	40.55	920,595	+0.11(+0.27%)
Dec 11, 2008	40.97	41.57	40.34	40.44	1,326,995	-1.52(-3.62%)
Dec 10, 2008	42.00	42.71	41.59	41.96	1,171,783	-0.02(-0.05%)
Dec 09, 2008	42.06	42.88	41.80	41.98	1,360,873	-0.19(-0.45%)
Dec 08, 2008	41.89	42.62	41.09	42.17	1,895,850	+0.60(+1.44%)
Dec 05, 2008	40.93	41.57	40.24	41.57	1,416,195	+0.56(+1.37%)
Dec 04, 2008	41.50	42.20	40.60	41.01	990,243	-1.01(-2.40%)
Dec 03, 2008	41.17	42.12	40.34	42.02	1,265,154	+0.87(+2.11%)
Dec 02, 2008	40.68	41.30	40.11	41.15	1,312,366	+0.87(+2.16%)
Dec 01, 2008	40.30	41.50	39.60	40.28	1,576,394	-0.80(-1.95%)
Nov 28, 2008	40.58	41.58	40.45	41.08	622,605	+0.05(+0.12%)
Nov 26, 2008	39.69	41.25	38.73	41.03	1,854,434	+0.86(+2.14%)
Nov 25, 2008	41.59	42.10	39.89	40.17	2,701,744	-0.75(-1.83%)
Nov 24, 2008	41.75	42.51	40.38	40.92	2,323,517	-0.33(-0.80%)
Nov 21, 2008	40.39	41.27	38.85	41.25	2,633,976	+1.49(+3.75%)
Nov 20, 2008	43.51	44.43	39.32	39.76	2,531,911	-4.43(-10.02%)
Nov 19, 2008	45.15	46.32	44.04	44.19	1,861,153	-0.76(-1.69%)
Nov 18, 2008	44.64	46.10	43.96	44.95	1,903,427	+0.79(+1.79%)
Nov 17, 2008	42.64	45.10	42.38	44.16	1,759,243	+1.17(+2.72%)
Nov 14, 2008	42.95	44.31	42.67	42.99	1,851,468	-0.72(-1.65%)
Nov 13, 2008	42.95	43.71	41.83	43.71	2,297,869	+0.88(+2.05%)
Nov 12, 2008	43.25	43.95	42.82	42.83	1,576,936	-0.98(-2.24%)
Nov 11, 2008	45.22	45.49	43.42	43.81	1,222,069	-1.76(-3.86%)
Nov 10, 2008	46.09	46.16	45.05	45.57	830,786	+0.06(+0.13%)
Nov 07, 2008	45.75	46.15	45.02	45.51	933,824	+0.26(+0.57%)
Nov 06, 2008	46.89	47.15	45.05	45.25	1,386,951	-1.82(-3.87%)
Nov 05, 2008	47.00	48.39	46.80	47.07	1,238,653	-0.55(-1.15%)
Nov 04, 2008	48.48	48.59	47.28	47.62	1,502,334	-0.22(-0.46%)