Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	69.50	70.12	68.54	70.02	2,576,791	+1.21(+1.76%)
Nov 29, 2007	66.70	68.88	66.54	68.81	2,400,276	+1.73(+2.58%)
Nov 28, 2007	66.00	67.22	65.46	67.08	1,838,152	+1.44(+2.19%)
Nov 27, 2007	64.44	65.66	64.19	65.64	1,226,777	+1.32(+2.05%)
Nov 26, 2007	65.03	65.50	64.23	64.32	1,199,358	-0.83(-1.27%)
Nov 23, 2007	65.19	65.19	64.38	65.15	534,300	+0.52(+0.80%)
Nov 21, 2007	64.61	65.44	64.61	64.63	1,478,460	-0.39(-0.60%)
Nov 20, 2007	64.48	65.44	64.48	65.02	1,512,300	+0.52(+0.81%)
Nov 19, 2007	63.85	65.24	63.66	64.50	1,842,002	+0.37(+0.58%)
Nov 16, 2007	63.74	64.27	63.35	64.13	1,110,167	+0.94(+1.49%)
Nov 15, 2007	62.13	63.40	62.01	63.19	1,212,720	+0.94(+1.51%)
Nov 14, 2007	63.39	63.39	61.73	62.25	1,735,300	-0.88(-1.39%)
Nov 13, 2007	63.49	63.49	62.48	63.13	1,036,236	+0.04(+0.06%)
Nov 12, 2007	63.12	64.28	62.75	63.09	1,456,988	-0.13(-0.21%)
Nov 09, 2007	64.05	64.09	63.13	63.22	948,400	-1.09(-1.69%)
Nov 08, 2007	63.00	64.40	62.51	64.31	1,747,800	+1.24(+1.97%)
Nov 07, 2007	63.16	63.73	62.97	63.07	1,276,900	-0.58(-0.91%)
Nov 06, 2007	62.81	63.78	62.62	63.65	677,701	+0.84(+1.34%)
Nov 05, 2007	62.75	63.26	62.05	62.81	893,920	-0.03(-0.05%)
Nov 02, 2007	63.17	63.50	62.63	62.84	2,952,200	-0.13(-0.21%)
Nov 01, 2007	64.09	64.65	62.97	62.97	1,141,200	-1.46(-2.27%)
Oct 31, 2007	64.00	64.47	63.70	64.43	678,500	+0.65(+1.02%)
Oct 30, 2007	64.13	64.73	63.65	63.78	681,800	-0.36(-0.56%)
Oct 29, 2007	62.18	64.17	62.08	64.14	1,763,100	+2.29(+3.70%)
Oct 26, 2007	61.60	61.86	60.94	61.85	1,532,000	+0.75(+1.23%)
Oct 25, 2007	61.67	62.48	60.68	61.10	2,580,400	-0.84(-1.36%)
Oct 24, 2007	62.06	62.69	61.44	61.94	1,431,800	-0.33(-0.53%)
Oct 23, 2007	61.59	62.51	61.27	62.27	1,279,700	+0.72(+1.17%)
Oct 22, 2007	61.03	61.79	60.88	61.55	913,000	+0.21(+0.34%)
Oct 19, 2007	61.31	61.99	61.10	61.34	1,908,586	-0.48(-0.78%)
Oct 18, 2007	61.08	62.14	61.05	61.82	2,469,400	+0.63(+1.03%)
Oct 17, 2007	61.60	61.60	60.98	61.19	1,349,485	+0.09(+0.15%)
Oct 16, 2007	60.92	61.67	60.92	61.10	1,235,200	-0.04(-0.07%)
Oct 15, 2007	61.86	61.93	60.92	61.14	1,052,200	-0.64(-1.04%)
Oct 12, 2007	61.75	62.37	61.58	61.78	1,480,800	-0.22(-0.35%)
Oct 11, 2007	62.50	62.70	61.58	62.00	1,818,400	-0.18(-0.29%)
Oct 10, 2007	62.30	62.70	62.01	62.18	1,427,000	-0.02(-0.03%)
Oct 09, 2007	62.06	62.76	61.85	62.20	1,765,000	+0.14(+0.23%)
Oct 08, 2007	61.54	62.27	61.46	62.06	808,286	+0.60(+0.98%)
Oct 05, 2007	62.44	62.58	61.07	61.46	2,091,300	-0.77(-1.24%)
Oct 04, 2007	62.69	62.69	62.14	62.23	1,362,600	-0.22(-0.35%)
Oct 03, 2007	62.55	62.80	62.20	62.45	1,123,000	-0.41(-0.65%)
Oct 02, 2007	63.31	63.36	62.54	62.86	1,047,200	-0.51(-0.80%)
Oct 01, 2007	63.88	63.94	63.16	63.37	854,800	-0.22(-0.35%)
Sep 28, 2007	63.69	64.00	63.30	63.59	1,195,100	+0.08(+0.13%)
Sep 27, 2007	64.00	64.10	62.90	63.51	575,500	-0.09(-0.14%)
Sep 26, 2007	63.42	63.92	63.25	63.60	2,105,000	+0.42(+0.66%)
Sep 25, 2007	63.07	63.38	63.06	63.18	565,700	-0.02(-0.03%)
Sep 24, 2007	63.19	63.42	62.58	63.20	693,000	-0.17(-0.27%)
Sep 21, 2007	63.37	64.47	63.04	63.37	1,069,000	+0.33(+0.52%)
Sep 20, 2007	63.70	63.98	63.02	63.04	1,132,400	-0.71(-1.11%)
Sep 19, 2007	63.76	64.00	63.51	63.75	1,514,700	+0.22(+0.35%)
Sep 18, 2007	63.49	63.85	63.18	63.53	1,287,800	+0.23(+0.36%)
Sep 17, 2007	63.19	63.53	63.18	63.30	588,500	-0.20(-0.31%)
Sep 14, 2007	63.63	63.91	62.50	63.50	515,300	-0.24(-0.38%)
Sep 13, 2007	64.16	64.23	63.49	63.74	726,000	+0.01(+0.02%)
Sep 12, 2007	63.59	64.00	63.11	63.73	1,009,800	-0.16(-0.25%)
Sep 11, 2007	63.86	64.08	63.41	63.89	1,050,300	+0.31(+0.49%)
Sep 10, 2007	64.05	64.39	63.15	63.58	772,690	-0.19(-0.30%)
Sep 07, 2007	63.61	64.65	63.60	63.77	1,296,900	-0.36(-0.56%)
Sep 06, 2007	65.15	65.15	63.95	64.13	1,416,200	-1.60(-2.43%)
Sep 05, 2007	66.30	66.48	65.36	65.73	1,296,400	-0.96(-1.44%)