Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	54.10	54.19	53.20	53.20	940,139	-0.61(-1.13%)
Jan 28, 2010	54.15	54.34	53.60	53.81	1,100,196	-0.17(-0.31%)
Jan 27, 2010	53.90	54.35	53.61	53.98	792,763	-0.04(-0.07%)
Jan 26, 2010	53.48	54.35	53.16	54.02	913,091	+0.49(+0.92%)
Jan 25, 2010	53.36	53.99	53.09	53.53	889,151	+0.44(+0.83%)
Jan 22, 2010	53.36	53.92	52.76	53.09	914,576	-0.32(-0.60%)
Jan 21, 2010	54.03	54.51	53.20	53.41	1,084,147	-0.62(-1.15%)
Jan 20, 2010	54.48	54.48	53.42	54.03	779,869	-0.57(-1.04%)
Jan 19, 2010	53.88	55.15	53.69	54.60	920,775	+0.79(+1.47%)
Jan 15, 2010	53.83	53.81	53.81	53.81	6,480,000	-0.21(-0.39%)
Jan 14, 2010	53.39	54.14	53.27	54.02	996,038	+0.51(+0.95%)
Jan 13, 2010	53.21	53.82	53.01	53.51	531,777	+0.36(+0.68%)
Jan 12, 2010	53.25	53.34	52.92	53.15	691,038	-0.24(-0.45%)
Jan 11, 2010	53.38	53.52	53.17	53.39	483,019	+0.25(+0.47%)
Jan 08, 2010	53.16	53.39	52.85	53.14	742,633	-0.25(-0.47%)
Jan 07, 2010	52.91	53.45	52.86	53.39	2,217,134	-0.60(-1.11%)
Jan 06, 2010	53.44	54.09	53.35	53.99	1,260,797	+0.69(+1.29%)
Jan 05, 2010	53.25	53.35	52.98	53.30	1,160,462	+0.06(+0.11%)
Jan 04, 2010	53.33	53.52	53.00	53.24	812,905	+0.27(+0.51%)
Dec 31, 2009	53.50	52.97	52.97	52.97	2,645,600	-0.50(-0.94%)
Dec 30, 2009	53.37	53.64	53.20	53.47	575,761	-0.20(-0.37%)
Dec 29, 2009	53.69	53.98	53.55	53.67	1,093,766	-0.14(-0.26%)
Dec 28, 2009	53.73	53.81	53.51	53.81	500,484	+0.18(+0.34%)
Dec 24, 2009	53.57	53.73	53.40	53.63	222,465	+0.31(+0.58%)
Dec 23, 2009	53.53	53.63	53.25	53.32	638,575	-0.11(-0.21%)
Dec 22, 2009	53.33	53.91	53.12	53.43	1,203,207	+0.22(+0.41%)
Dec 21, 2009	53.39	53.65	53.18	53.21	1,385,565	+0.08(+0.15%)
Dec 18, 2009	53.02	53.13	52.70	53.13	2,028,540	+0.32(+0.61%)
Dec 17, 2009	52.99	53.12	52.53	52.81	1,534,672	-0.26(-0.49%)
Dec 16, 2009	53.25	53.69	52.98	53.07	1,698,181	-0.04(-0.08%)
Dec 15, 2009	53.44	53.53	52.95	53.11	1,036,840	-0.29(-0.54%)
Dec 14, 2009	53.21	54.04	53.20	53.40	1,569,622	+0.40(+0.75%)
Dec 11, 2009	52.75	53.22	52.75	53.00	1,637,331	+0.07(+0.13%)
Dec 10, 2009	53.00	53.27	52.79	52.93	1,483,851	+0.07(+0.13%)
Dec 09, 2009	51.95	52.86	51.88	52.86	1,798,663	+0.91(+1.75%)
Dec 08, 2009	52.60	52.90	51.60	51.95	1,871,000	-1.99(-3.69%)
Dec 07, 2009	53.15	54.26	53.15	53.94	2,398,389	+0.90(+1.70%)
Dec 04, 2009	51.87	53.37	51.87	53.04	3,276,066	+1.99(+3.90%)
Dec 03, 2009	51.18	51.35	50.85	51.05	1,529,681	-0.12(-0.23%)
Dec 02, 2009	50.73	51.37	50.73	51.17	1,298,888	+0.33(+0.65%)
Dec 01, 2009	50.34	50.91	50.22	50.84	1,753,237	+0.88(+1.76%)
Nov 30, 2009	51.32	51.32	49.81	49.96	2,564,580	-1.36(-2.65%)
Nov 27, 2009	50.50	51.78	50.14	51.32	1,154,051	-0.05(-0.10%)
Nov 25, 2009	51.37	51.48	51.00	51.37	1,182,970	+0.36(+0.70%)
Nov 24, 2009	51.31	51.34	50.88	51.01	1,220,039	-0.25(-0.48%)
Nov 23, 2009	51.31	51.38	50.97	51.26	1,418,550	+0.38(+0.75%)
Nov 20, 2009	50.66	50.89	50.50	50.88	1,262,033	+0.08(+0.16%)
Nov 19, 2009	50.92	51.23	50.69	50.80	1,493,824	-0.37(-0.72%)
Nov 18, 2009	51.09	51.23	50.84	51.17	1,176,642	+0.09(+0.18%)
Nov 17, 2009	51.01	51.20	50.68	51.08	1,885,052	+0.07(+0.14%)
Nov 16, 2009	50.27	51.36	50.14	51.01	1,690,954	+0.69(+1.37%)
Nov 13, 2009	49.73	50.47	49.61	50.32	1,902,320	+1.00(+2.03%)
Nov 12, 2009	48.96	49.54	48.93	49.32	1,364,882	+0.42(+0.86%)
Nov 11, 2009	49.46	49.57	48.80	48.90	1,461,219	-0.37(-0.75%)
Nov 10, 2009	49.06	49.87	49.01	49.27	1,579,420	+0.17(+0.35%)
Nov 09, 2009	48.84	49.15	48.71	49.10	1,669,434	+0.50(+1.03%)
Nov 06, 2009	48.37	48.78	48.08	48.60	1,349,876	+0.07(+0.14%)
Nov 05, 2009	48.41	49.04	48.32	48.53	1,719,623	+0.43(+0.89%)
Nov 04, 2009	48.48	48.49	48.02	48.10	1,278,115	-0.07(-0.15%)
Nov 03, 2009	48.13	48.48	47.87	48.17	877,169	-0.21(-0.43%)