Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	59.87	60.33	59.87	60.13	8,595,766	+0.26(+0.43%)
Jan 30, 2017	60.10	60.10	59.82	59.87	4,983,859	-0.47(-0.78%)
Jan 27, 2017	60.23	60.47	60.17	60.34	6,323,657	+0.17(+0.28%)
Jan 26, 2017	60.05	60.26	60.05	60.17	6,710,730	+0.12(+0.20%)
Jan 25, 2017	59.50	60.10	59.37	60.05	9,536,228	+0.90(+1.52%)
Jan 24, 2017	59.10	59.26	59.02	59.15	11,011,094	+0.27(+0.46%)
Jan 23, 2017	58.90	59.01	58.85	58.88	12,157,092	+0.17(+0.29%)
Jan 20, 2017	58.69	58.77	58.49	58.71	12,931,453	+0.13(+0.22%)
Jan 19, 2017	58.34	58.63	58.29	58.58	21,015,230	+0.58(+1.00%)
Jan 18, 2017	58.00	58.08	57.84	58.00	25,967,484	+0.32(+0.55%)
Jan 17, 2017		58.15	57.63	57.68	49,862,936	+1.71(+3.06%)
Jan 13, 2017		55.97	55.97	55.97	0	+0.23(+0.41%)
Jan 12, 2017	55.90	56.11	55.55	55.74	4,915,702	-0.06(-0.11%)
Jan 11, 2017	55.82	56.31	55.75	55.80	4,756,702	-0.01(-0.02%)
Jan 10, 2017	55.81	55.93	55.46	55.81	2,848,094	+0.10(+0.18%)
Jan 09, 2017	55.25	55.85	55.25	55.71	4,150,624	+0.35(+0.63%)
Jan 06, 2017	55.26	55.66	55.21	55.36	4,898,568	+0.17(+0.31%)
Jan 05, 2017	55.46	55.75	55.19	55.19	9,878,616	-0.24(-0.43%)
Jan 04, 2017	56.24	56.35	54.56	55.43	12,538,767	-0.74(-1.32%)
Jan 03, 2017	56.26	56.47	55.99	56.17	3,161,967	+0.13(+0.23%)
Dec 30, 2016		56.04	56.04	56.04	0	-0.06(-0.11%)
Dec 29, 2016	55.90	56.19	55.90	56.10	1,617,446	+0.16(+0.29%)
Dec 28, 2016	56.02	56.15	55.79	55.94	3,705,933	-0.24(-0.43%)
Dec 27, 2016	56.03	56.29	55.93	56.18	3,068,195	+0.15(+0.27%)
Dec 23, 2016		56.03	56.03	56.03	0	+0.08(+0.14%)
Dec 22, 2016	55.84	55.95	55.75	55.95	3,849,765	+0.02(+0.04%)
Dec 21, 2016	55.70	56.18	55.70	55.93	2,403,367	-0.05(-0.09%)
Dec 20, 2016	55.82	55.99	55.48	55.98	3,872,264	+0.01(+0.02%)
Dec 19, 2016	55.85	56.15	55.71	55.97	5,367,079	+0.43(+0.77%)
Dec 16, 2016	55.66	55.85	55.46	55.54	7,409,387	-0.11(-0.20%)
Dec 15, 2016	55.21	55.74	55.19	55.65	2,918,347	+0.34(+0.61%)
Dec 14, 2016	55.81	56.01	55.26	55.31	5,054,018	-0.46(-0.82%)
Dec 13, 2016	55.58	55.87	55.35	55.77	4,223,026	+0.39(+0.70%)
Dec 12, 2016	54.98	55.40	54.85	55.38	4,589,217	+0.22(+0.40%)
Dec 09, 2016	54.96	55.19	54.91	55.16	5,432,471	+0.33(+0.60%)
Dec 08, 2016	54.84	54.97	54.32	54.83	6,320,440	-0.57(-1.03%)
Dec 07, 2016	55.08	55.41	54.80	55.40	7,129,638	+0.21(+0.38%)
Dec 06, 2016	54.79	55.23	54.74	55.19	6,308,413	+0.26(+0.47%)
Dec 05, 2016	54.87	55.12	54.62	54.93	7,848,286	+0.25(+0.46%)
Dec 02, 2016	54.08	54.71	54.06	54.68	5,259,711	+0.72(+1.33%)
Dec 01, 2016	53.77	54.10	53.66	53.96	5,827,656	-0.14(-0.26%)
Nov 30, 2016	54.90	55.26	54.08	54.10	9,037,882	-0.86(-1.56%)
Nov 29, 2016	54.73	55.12	54.70	54.96	4,516,694	+0.29(+0.53%)
Nov 28, 2016	54.63	54.99	54.61	54.67	6,710,055	+0.06(+0.11%)
Nov 25, 2016	54.62	54.85	54.52	54.61	4,202,672	+0.26(+0.48%)
Nov 23, 2016		54.35	54.35	54.35	0	-0.22(-0.40%)
Nov 22, 2016	54.03	54.60	54.03	54.57	8,966,045	+0.36(+0.66%)
Nov 21, 2016	53.84	54.25	53.62	54.21	7,086,215	+0.37(+0.69%)
Nov 18, 2016	53.78	54.06	53.71	53.84	5,869,860	+0.09(+0.17%)
Nov 17, 2016	53.66	53.99	53.61	53.75	5,731,796	-0.04(-0.07%)
Nov 16, 2016	53.56	53.92	53.45	53.79	4,280,196	+0.12(+0.22%)
Nov 15, 2016	53.21	53.88	53.17	53.67	9,987,884	+0.62(+1.17%)
Nov 14, 2016	53.50	53.62	52.88	53.05	11,212,389	-0.53(-0.99%)
Nov 11, 2016	53.20	53.66	53.10	53.58	6,892,288	+0.91(+1.73%)
Nov 10, 2016	53.50	53.50	52.39	52.67	17,674,360	-1.86(-3.41%)
Nov 09, 2016	54.50	54.75	54.25	54.53	8,710,198	-0.88(-1.59%)
Nov 08, 2016	54.82	55.42	54.65	55.41	4,144,565	+0.37(+0.67%)
Nov 07, 2016	54.71	55.04	54.61	55.04	6,350,992	+0.58(+1.07%)
Nov 04, 2016	54.71	54.85	54.41	54.46	4,432,427	-0.38(-0.69%)
Nov 03, 2016	54.77	55.07	54.72	54.84	4,674,541	+0.41(+0.75%)
Nov 02, 2016	54.59	54.84	54.38	54.43	7,245,453	-0.04(-0.07%)