Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	40.58	41.58	40.45	41.08	622,605	+0.05(+0.12%)
Nov 26, 2008	39.69	41.25	38.73	41.03	1,854,434	+0.86(+2.14%)
Nov 25, 2008	41.59	42.10	39.89	40.17	2,701,744	-0.75(-1.83%)
Nov 24, 2008	41.75	42.51	40.38	40.92	2,323,517	-0.33(-0.80%)
Nov 21, 2008	40.39	41.27	38.85	41.25	2,633,976	+1.49(+3.75%)
Nov 20, 2008	43.51	44.43	39.32	39.76	2,531,911	-4.43(-10.02%)
Nov 19, 2008	45.15	46.32	44.04	44.19	1,861,153	-0.76(-1.69%)
Nov 18, 2008	44.64	46.10	43.96	44.95	1,903,427	+0.79(+1.79%)
Nov 17, 2008	42.64	45.10	42.38	44.16	1,759,243	+1.17(+2.72%)
Nov 14, 2008	42.95	44.31	42.67	42.99	1,851,468	-0.72(-1.65%)
Nov 13, 2008	42.95	43.71	41.83	43.71	2,297,869	+0.88(+2.05%)
Nov 12, 2008	43.25	43.95	42.82	42.83	1,576,936	-0.98(-2.24%)
Nov 11, 2008	45.22	45.49	43.42	43.81	1,222,069	-1.76(-3.86%)
Nov 10, 2008	46.09	46.16	45.05	45.57	830,786	+0.06(+0.13%)
Nov 07, 2008	45.75	46.15	45.02	45.51	933,824	+0.26(+0.57%)
Nov 06, 2008	46.89	47.15	45.05	45.25	1,386,951	-1.82(-3.87%)
Nov 05, 2008	47.00	48.39	46.80	47.07	1,238,653	-0.55(-1.15%)
Nov 04, 2008	48.48	48.59	47.28	47.62	1,502,334	-0.22(-0.46%)
Nov 03, 2008	48.94	49.32	47.67	47.84	1,140,222	-1.12(-2.29%)
Oct 31, 2008	48.90	50.00	47.84	48.96	1,662,891	-0.32(-0.65%)
Oct 30, 2008	48.48	49.53	47.50	49.28	1,040,064	+2.06(+4.36%)
Oct 29, 2008	48.76	49.22	47.00	47.22	1,406,625	-1.51(-3.10%)
Oct 28, 2008	46.50	48.73	45.17	48.73	1,662,098	+2.92(+6.37%)
Oct 27, 2008	46.11	47.63	45.81	45.81	1,392,967	-0.82(-1.76%)
Oct 24, 2008	45.88	47.96	45.88	46.63	1,961,874	-1.97(-4.05%)
Oct 23, 2008	46.00	49.00	45.28	48.60	2,267,676	+3.44(+7.62%)
Oct 22, 2008	45.35	47.00	44.34	45.16	2,121,675	-0.06(-0.13%)
Oct 21, 2008	46.10	46.76	45.06	45.22	1,121,600	-1.06(-2.29%)
Oct 20, 2008	45.14	46.28	44.60	46.28	1,126,535	+1.71(+3.84%)
Oct 17, 2008	42.82	45.50	42.50	44.57	1,992,263	+1.19(+2.74%)
Oct 16, 2008	42.72	43.49	41.70	43.38	1,737,382	+0.72(+1.69%)
Oct 15, 2008	45.04	45.46	42.66	42.66	1,561,266	-2.74(-6.04%)
Oct 14, 2008	47.24	47.98	44.21	45.40	2,102,573	-0.64(-1.39%)
Oct 13, 2008	43.69	46.04	43.00	46.04	1,807,677	+3.54(+8.33%)
Oct 10, 2008	37.21	44.23	37.21	42.50	3,493,077	+2.66(+6.68%)
Oct 09, 2008	43.81	44.06	39.72	39.84	1,619,462	-3.46(-7.99%)
Oct 08, 2008	43.82	44.96	42.99	43.30	1,725,029	-1.34(-3.00%)
Oct 07, 2008	45.28	46.71	44.53	44.64	1,273,472	-0.54(-1.20%)
Oct 06, 2008	47.53	48.22	44.19	45.18	1,656,053	-2.95(-6.13%)
Oct 03, 2008	48.91	49.31	47.95	48.13	1,047,237	-0.33(-0.68%)
Oct 02, 2008	48.64	49.35	48.30	48.46	902,847	-0.36(-0.74%)
Oct 01, 2008	48.37	49.15	47.96	48.82	1,444,599	+0.20(+0.41%)
Sep 30, 2008	49.06	49.86	47.84	48.62	1,554,724	-0.16(-0.33%)
Sep 29, 2008	50.90	51.59	48.22	48.78	1,871,034	-2.51(-4.89%)
Sep 26, 2008	49.87	51.49	49.87	51.29	0	+1.07(+2.13%)
Sep 25, 2008	48.96	50.70	48.76	50.22	1,322,539	+1.63(+3.35%)
Sep 24, 2008	49.24	49.24	48.00	48.59	1,077,609	+0.36(+0.75%)
Sep 23, 2008	48.76	49.56	48.11	48.23	1,259,165	-0.44(-0.90%)
Sep 22, 2008	50.84	51.05	48.67	48.67	1,443,462	-2.05(-4.04%)
Sep 19, 2008	49.59	54.99	49.32	50.72	0	+1.80(+3.68%)
Sep 18, 2008	47.51	49.66	47.10	48.92	3,696,686	+1.72(+3.64%)
Sep 17, 2008	47.80	48.03	46.80	47.20	2,324,718	-1.13(-2.34%)
Sep 16, 2008	48.23	48.97	47.75	48.33	2,341,982	-0.43(-0.88%)
Sep 15, 2008	49.00	49.50	48.36	48.76	1,594,085	-0.80(-1.61%)
Sep 12, 2008	49.30	49.89	49.02	49.56	1,744,213	+0.08(+0.16%)
Sep 11, 2008	50.00	50.00	48.34	49.48	2,499,695	-1.93(-3.75%)
Sep 10, 2008	51.30	51.63	51.06	51.41	1,634,429	+0.34(+0.67%)
Sep 09, 2008	51.51	51.98	51.01	51.07	2,166,353	-0.50(-0.97%)
Sep 08, 2008	52.50	52.59	50.92	51.57	2,274,251	-0.74(-1.41%)
Sep 05, 2008	52.66	53.08	51.59	52.31	0	-0.33(-0.63%)
Sep 04, 2008	53.16	53.78	52.57	52.64	1,521,594	-0.79(-1.48%)
Sep 03, 2008	53.15	54.07	53.10	53.43	1,017,431	+0.29(+0.55%)