Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	65.00	65.00	63.81	64.24	1,160,800	-0.70(-1.08%)
Nov 29, 2006	64.48	65.12	64.40	64.94	1,041,300	+0.55(+0.85%)
Nov 28, 2006	64.66	65.00	64.33	64.39	1,301,900	-0.18(-0.28%)
Nov 27, 2006	65.95	65.95	64.36	64.57	1,148,100	-1.40(-2.12%)
Nov 24, 2006	65.70	66.08	65.42	65.97	480,000	+0.20(+0.30%)
Nov 22, 2006	65.50	65.99	65.10	65.77	435,300	+0.23(+0.35%)
Nov 21, 2006	65.60	65.65	65.20	65.54	1,138,700	+0.27(+0.41%)
Nov 20, 2006	64.97	65.49	64.83	65.27	1,875,600	+0.01(+0.02%)
Nov 17, 2006	64.74	65.36	64.25	65.26	1,436,900	+0.38(+0.59%)
Nov 16, 2006	64.24	65.08	64.03	64.88	1,252,000	+0.93(+1.45%)
Nov 15, 2006	65.00	65.25	63.81	63.95	1,761,400	-0.71(-1.10%)
Nov 14, 2006	64.86	65.09	63.16	64.66	1,729,900	-0.32(-0.49%)
Nov 13, 2006	64.80	65.26	64.70	64.98	657,700	-0.02(-0.03%)
Nov 10, 2006	64.82	65.15	64.45	65.00	982,400	+0.85(+1.33%)
Nov 09, 2006	64.85	65.44	64.09	64.15	890,900	-0.38(-0.59%)
Nov 08, 2006	63.82	65.41	63.82	64.53	2,578,600	+1.13(+1.78%)
Nov 07, 2006	64.09	64.28	63.35	63.40	1,369,800	-0.75(-1.17%)
Nov 06, 2006	63.93	64.23	63.48	64.15	1,157,300	+0.46(+0.72%)
Nov 03, 2006	64.25	64.40	63.08	63.69	1,308,900	+0.17(+0.27%)
Nov 02, 2006	63.52	64.00	63.33	63.52	1,054,500	-0.11(-0.17%)
Nov 01, 2006	63.47	64.13	63.29	63.63	1,768,700	+0.47(+0.74%)
Oct 31, 2006	63.51	63.95	62.89	63.16	1,929,300	-0.34(-0.54%)
Oct 30, 2006	63.83	64.00	63.50	63.50	1,061,100	-0.33(-0.52%)
Oct 27, 2006	64.51	64.57	63.55	63.83	1,316,600	-0.97(-1.50%)
Oct 26, 2006	65.12	65.90	64.50	64.80	1,684,100	-0.60(-0.92%)
Oct 25, 2006	65.25	67.09	65.00	65.40	2,829,300	+1.00(+1.55%)
Oct 24, 2006	62.92	64.46	62.70	64.40	3,052,400	+1.49(+2.37%)
Oct 23, 2006	61.48	63.51	61.48	62.91	1,403,000	+1.44(+2.34%)
Oct 20, 2006	61.99	62.00	61.12	61.47	1,177,800	-0.44(-0.71%)
Oct 19, 2006	61.00	62.73	60.94	61.91	988,100	+0.40(+0.65%)
Oct 18, 2006	61.10	61.74	61.06	61.51	799,100	+0.16(+0.26%)
Oct 17, 2006	61.15	61.85	61.07	61.35	1,273,100	-0.56(-0.90%)
Oct 16, 2006	62.51	62.56	61.78	61.91	1,027,100	-0.73(-1.17%)
Oct 13, 2006	62.45	63.00	62.45	62.64	840,200	+0.12(+0.19%)
Oct 12, 2006	62.19	62.63	61.91	62.52	1,098,300	+0.69(+1.12%)
Oct 11, 2006	61.35	62.49	61.30	61.83	1,366,500	+0.18(+0.29%)
Oct 10, 2006	62.84	63.46	61.20	61.65	2,230,200	-1.04(-1.66%)
Oct 09, 2006	62.65	63.15	62.40	62.69	940,000	+0.24(+0.38%)
Oct 06, 2006	63.00	63.24	62.00	62.45	1,745,600	-0.70(-1.11%)
Oct 05, 2006	63.15	63.46	62.88	63.15	1,492,300	+0.07(+0.11%)
Oct 04, 2006	62.05	63.08	61.92	63.08	1,491,300	+1.08(+1.74%)
Oct 03, 2006	62.15	62.30	61.25	62.00	1,940,300	-0.20(-0.32%)
Oct 02, 2006	61.97	62.60	60.87	62.20	1,763,800	+0.23(+0.37%)
Sep 29, 2006	62.76	62.76	61.80	61.97	1,344,600	-0.79(-1.26%)
Sep 28, 2006	63.12	63.58	62.11	62.76	1,476,800	+0.00(+0.00%)
Sep 27, 2006	60.00	63.14	60.90	62.76	2,757,700	+2.76(+4.60%)
Sep 26, 2006	59.80	60.61	59.30	60.00	2,185,600	+0.25(+0.42%)
Sep 25, 2006	60.85	61.20	59.35	59.75	3,131,600	-2.27(-3.66%)
Sep 22, 2006	61.76	62.15	61.34	62.02	1,368,400	+0.26(+0.42%)
Sep 21, 2006	61.25	62.22	60.99	61.76	2,283,500	+0.40(+0.65%)
Sep 20, 2006	63.25	63.45	60.62	61.36	3,903,900	-3.17(-4.91%)
Sep 19, 2006	65.89	65.95	64.40	64.53	1,802,400	-1.52(-2.30%)
Sep 18, 2006	66.00	66.26	65.64	66.05	1,135,300	+0.45(+0.69%)
Sep 15, 2006	66.00	66.00	65.54	65.60	817,500	-0.05(-0.08%)
Sep 14, 2006	65.36	65.84	65.00	65.65	1,143,600	-0.27(-0.41%)
Sep 13, 2006	65.05	65.92	64.87	65.92	1,434,700	+0.96(+1.48%)
Sep 12, 2006	64.83	65.17	64.62	64.96	1,424,300	-0.07(-0.11%)
Sep 11, 2006	64.80	65.09	64.41	65.03	1,243,900	+0.38(+0.59%)
Sep 08, 2006	64.00	64.75	63.75	64.65	868,700	+0.65(+1.02%)
Sep 07, 2006	64.40	64.40	63.85	64.00	1,325,300	-1.21(-1.86%)
Sep 06, 2006	64.51	65.25	64.51	65.21	1,398,200	+0.46(+0.71%)
Sep 05, 2006	65.40	65.40	64.54	64.75	1,198,000	-0.07(-0.11%)