Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	31.95	32.03	31.54	31.81	3,431,844	+0.00(+0.00%)
Jan 28, 2011	32.57	32.64	31.80	31.81	1,721,585	-0.75(-2.30%)
Jan 27, 2011	32.46	32.67	32.20	32.56	2,054,289	+0.17(+0.52%)
Jan 26, 2011	32.21	32.44	32.10	32.39	1,877,340	+0.30(+0.93%)
Jan 25, 2011	32.07	32.14	31.81	32.09	1,540,750	-0.08(-0.25%)
Jan 24, 2011	32.04	32.30	32.00	32.17	4,012,069	+0.05(+0.16%)
Jan 21, 2011	32.40	32.40	31.87	32.12	1,466,311	-0.02(-0.06%)
Jan 20, 2011	32.13	32.19	32.00	32.14	1,625,385	+0.09(+0.28%)
Jan 19, 2011	32.14	32.27	31.94	32.05	1,645,109	-0.17(-0.53%)
Jan 18, 2011	32.71	32.74	32.17	32.22	1,982,495	-0.39(-1.20%)
Jan 14, 2011	32.82	32.99	32.57	32.61	1,813,089	-0.19(-0.58%)
Jan 13, 2011	32.93	32.93	32.50	32.80	1,807,386	+0.09(+0.28%)
Jan 12, 2011	32.88	32.98	32.62	32.71	1,872,499	-0.05(-0.15%)
Jan 11, 2011	33.23	33.30	32.73	32.76	1,975,843	-0.47(-1.41%)
Jan 10, 2011	33.08	33.39	33.02	33.23	2,038,749	+0.03(+0.09%)
Jan 07, 2011	33.95	33.95	33.00	33.20	3,872,117	-0.65(-1.92%)
Jan 06, 2011	33.21	34.49	33.11	33.85	4,956,235	+1.00(+3.04%)
Jan 05, 2011	32.77	32.97	32.62	32.85	1,880,620	+0.01(+0.03%)
Jan 04, 2011	32.83	33.00	32.60	32.84	2,116,724	+0.12(+0.37%)
Jan 03, 2011	32.89	32.89	32.46	32.72	1,942,308	+0.10(+0.31%)
Dec 31, 2010	32.62	32.76	32.52	32.62	967,577	-0.05(-0.15%)
Dec 30, 2010	32.70	32.74	32.59	32.67	981,354	-0.07(-0.21%)
Dec 29, 2010	32.72	32.82	32.62	32.74	841,068	+0.12(+0.37%)
Dec 28, 2010	32.70	32.84	32.51	32.62	713,094	-0.02(-0.06%)
Dec 27, 2010	32.59	32.70	32.55	32.64	606,262	-0.06(-0.18%)
Dec 23, 2010	32.80	32.95	32.53	32.70	1,129,906	-0.16(-0.49%)
Dec 22, 2010	32.76	32.86	32.60	32.86	1,221,440	+0.05(+0.15%)
Dec 21, 2010	32.73	32.92	32.62	32.81	1,467,676	+0.10(+0.31%)
Dec 20, 2010	32.46	32.84	32.21	32.71	2,469,935	+0.25(+0.77%)
Dec 17, 2010	32.25	32.55	32.17	32.46	2,500,515	+0.22(+0.68%)
Dec 16, 2010	32.44	32.52	32.07	32.24	2,095,521	-0.06(-0.19%)
Dec 15, 2010	32.25	32.45	32.15	32.30	1,880,537	+0.02(+0.06%)
Dec 14, 2010	32.04	32.29	32.03	32.28	1,828,752	+0.21(+0.65%)
Dec 13, 2010	32.43	32.46	31.98	32.07	2,303,106	-0.15(-0.47%)
Dec 10, 2010	32.17	32.45	32.09	32.22	1,771,828	+0.22(+0.69%)
Dec 09, 2010	32.50	32.59	31.94	32.00	1,762,320	-0.28(-0.87%)
Dec 08, 2010	32.17	32.31	32.00	32.28	2,349,960	-0.34(-1.04%)
Dec 07, 2010	32.88	32.95	32.57	32.62	2,350,336	+0.04(+0.12%)
Dec 06, 2010	32.36	32.90	32.29	32.58	2,161,447	+0.23(+0.71%)
Dec 03, 2010	31.82	32.37	31.80	32.35	2,530,959	+0.45(+1.41%)
Dec 02, 2010	31.92	31.94	31.59	31.90	7,347,868	+0.03(+0.09%)
Dec 01, 2010	31.26	32.03	31.12	31.87	7,456,888	+0.93(+3.01%)
Nov 30, 2010	31.22	31.32	30.94	30.94	7,953,177	-0.59(-1.87%)
Nov 29, 2010	31.54	31.68	31.00	31.53	2,774,886	-0.13(-0.41%)
Nov 26, 2010	31.65	31.95	31.57	31.66	1,492,907	+0.02(+0.06%)
Nov 24, 2010	31.76	31.64	31.64	31.64	1,486,754	+0.11(+0.35%)
Nov 23, 2010	31.68	31.77	31.41	31.53	2,054,663	-0.39(-1.22%)
Nov 22, 2010	32.14	32.18	31.75	31.92	3,167,092	-0.36(-1.12%)
Nov 19, 2010	32.67	32.70	32.22	32.28	2,266,448	-0.32(-0.98%)
Nov 18, 2010	32.35	32.67	32.33	32.60	2,466,167	+0.57(+1.78%)
Nov 17, 2010	32.03	32.29	32.00	32.03	2,366,506	-0.01(-0.03%)
Nov 16, 2010	32.25	32.69	31.82	32.04	2,685,171	-32.82(-50.60%)
Nov 15, 2010	65.00	65.22	64.82	64.86	8,167,600	+0.14(+0.22%)
Nov 12, 2010	64.52	64.83	64.25	64.72	1,377,676	-0.11(-0.17%)
Nov 11, 2010	64.28	64.93	64.28	64.83	928,781	+0.23(+0.36%)
Nov 10, 2010	65.95	65.95	64.46	64.60	1,907,232	-1.46(-2.21%)
Nov 09, 2010	66.40	66.40	65.54	66.06	1,159,791	-0.06(-0.09%)
Nov 08, 2010	66.62	66.65	65.71	66.12	875,761	-0.68(-1.02%)
Nov 05, 2010	66.77	66.82	66.11	66.80	700,821	+0.35(+0.53%)
Nov 04, 2010	65.85	66.51	65.49	66.45	728,429	+0.97(+1.48%)
Nov 03, 2010	65.37	65.67	64.98	65.48	1,187,649	+0.31(+0.48%)
Nov 02, 2010	65.11	65.46	64.81	65.17	976,732	+0.45(+0.70%)