Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	53.31	53.31	52.66	52.80	1,158,402	-0.34(-0.64%)
Feb 25, 2010	53.06	53.22	52.65	53.14	1,619,342	-0.24(-0.45%)
Feb 24, 2010	52.90	53.40	52.50	53.38	1,272,163	+0.72(+1.37%)
Feb 23, 2010	52.90	53.07	52.51	52.66	929,305	-0.28(-0.53%)
Feb 22, 2010	52.60	53.17	52.38	52.94	1,314,738	+0.27(+0.51%)
Feb 19, 2010	52.39	52.92	51.90	52.67	985,483	+0.27(+0.52%)
Feb 18, 2010	51.77	52.49	51.77	52.40	990,556	+0.49(+0.94%)
Feb 17, 2010	51.71	52.01	51.53	51.91	1,084,298	+0.20(+0.39%)
Feb 16, 2010	51.80	51.85	51.38	51.71	1,526,613	+0.15(+0.29%)
Feb 12, 2010	51.60	51.56	51.56	51.56	5,629,600	-0.34(-0.66%)
Feb 11, 2010	51.37	52.04	50.90	51.90	1,536,608	+0.37(+0.72%)
Feb 10, 2010	51.79	51.80	50.98	51.53	937,987	-0.27(-0.52%)
Feb 09, 2010	51.92	52.06	50.76	51.80	1,738,810	+0.31(+0.60%)
Feb 08, 2010	52.01	52.07	51.35	51.49	2,021,575	-0.51(-0.98%)
Feb 05, 2010	53.30	53.48	51.20	52.00	3,576,708	-1.51(-2.82%)
Feb 04, 2010	53.90	54.10	53.30	53.51	1,450,577	-0.60(-1.11%)
Feb 03, 2010	53.89	54.27	53.05	54.11	1,249,460	+0.17(+0.32%)
Feb 02, 2010	53.55	53.95	53.20	53.94	823,917	+0.48(+0.90%)
Feb 01, 2010	53.59	53.78	53.17	53.46	811,348	+0.26(+0.49%)
Jan 29, 2010	54.10	54.19	53.20	53.20	940,139	-0.61(-1.13%)
Jan 28, 2010	54.15	54.34	53.60	53.81	1,100,196	-0.17(-0.31%)
Jan 27, 2010	53.90	54.35	53.61	53.98	792,763	-0.04(-0.07%)
Jan 26, 2010	53.48	54.35	53.16	54.02	913,091	+0.49(+0.92%)
Jan 25, 2010	53.36	53.99	53.09	53.53	889,151	+0.44(+0.83%)
Jan 22, 2010	53.36	53.92	52.76	53.09	914,576	-0.32(-0.60%)
Jan 21, 2010	54.03	54.51	53.20	53.41	1,084,147	-0.62(-1.15%)
Jan 20, 2010	54.48	54.48	53.42	54.03	779,869	-0.57(-1.04%)
Jan 19, 2010	53.88	55.15	53.69	54.60	920,775	+0.79(+1.47%)
Jan 15, 2010	53.83	53.81	53.81	53.81	6,480,000	-0.21(-0.39%)
Jan 14, 2010	53.39	54.14	53.27	54.02	996,038	+0.51(+0.95%)
Jan 13, 2010	53.21	53.82	53.01	53.51	531,777	+0.36(+0.68%)
Jan 12, 2010	53.25	53.34	52.92	53.15	691,038	-0.24(-0.45%)
Jan 11, 2010	53.38	53.52	53.17	53.39	483,019	+0.25(+0.47%)
Jan 08, 2010	53.16	53.39	52.85	53.14	742,633	-0.25(-0.47%)
Jan 07, 2010	52.91	53.45	52.86	53.39	2,217,134	-0.60(-1.11%)
Jan 06, 2010	53.44	54.09	53.35	53.99	1,260,797	+0.69(+1.29%)
Jan 05, 2010	53.25	53.35	52.98	53.30	1,160,462	+0.06(+0.11%)
Jan 04, 2010	53.33	53.52	53.00	53.24	812,905	+0.27(+0.51%)
Dec 31, 2009	53.50	52.97	52.97	52.97	2,645,600	-0.50(-0.94%)
Dec 30, 2009	53.37	53.64	53.20	53.47	575,761	-0.20(-0.37%)
Dec 29, 2009	53.69	53.98	53.55	53.67	1,093,766	-0.14(-0.26%)
Dec 28, 2009	53.73	53.81	53.51	53.81	500,484	+0.18(+0.34%)
Dec 24, 2009	53.57	53.73	53.40	53.63	222,465	+0.31(+0.58%)
Dec 23, 2009	53.53	53.63	53.25	53.32	638,575	-0.11(-0.21%)
Dec 22, 2009	53.33	53.91	53.12	53.43	1,203,207	+0.22(+0.41%)
Dec 21, 2009	53.39	53.65	53.18	53.21	1,385,565	+0.08(+0.15%)
Dec 18, 2009	53.02	53.13	52.70	53.13	2,028,540	+0.32(+0.61%)
Dec 17, 2009	52.99	53.12	52.53	52.81	1,534,672	-0.26(-0.49%)
Dec 16, 2009	53.25	53.69	52.98	53.07	1,698,181	-0.04(-0.08%)
Dec 15, 2009	53.44	53.53	52.95	53.11	1,036,840	-0.29(-0.54%)
Dec 14, 2009	53.21	54.04	53.20	53.40	1,569,622	+0.40(+0.75%)
Dec 11, 2009	52.75	53.22	52.75	53.00	1,637,331	+0.07(+0.13%)
Dec 10, 2009	53.00	53.27	52.79	52.93	1,483,851	+0.07(+0.13%)
Dec 09, 2009	51.95	52.86	51.88	52.86	1,798,663	+0.91(+1.75%)
Dec 08, 2009	52.60	52.90	51.60	51.95	1,871,000	-1.99(-3.69%)
Dec 07, 2009	53.15	54.26	53.15	53.94	2,398,389	+0.90(+1.70%)
Dec 04, 2009	51.87	53.37	51.87	53.04	3,276,066	+1.99(+3.90%)
Dec 03, 2009	51.18	51.35	50.85	51.05	1,529,681	-0.12(-0.23%)
Dec 02, 2009	50.73	51.37	50.73	51.17	1,298,888	+0.33(+0.65%)