Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	34.16	34.46	34.09	34.32	1,984,654	+0.34(+1.00%)
Feb 25, 2011	33.90	34.06	33.78	33.98	1,988,738	+0.23(+0.68%)
Feb 24, 2011	34.31	34.34	33.63	33.75	2,948,406	-0.47(-1.37%)
Feb 23, 2011	34.49	34.65	34.14	34.22	2,770,153	-0.21(-0.61%)
Feb 22, 2011	34.44	34.67	34.20	34.43	1,843,123	-0.13(-0.38%)
Feb 18, 2011	34.46	34.64	34.18	34.56	2,718,127	+0.18(+0.52%)
Feb 17, 2011	33.71	34.39	33.50	34.38	3,333,466	+0.66(+1.96%)
Feb 16, 2011	33.50	33.72	33.35	33.72	2,468,716	+0.49(+1.47%)
Feb 15, 2011	33.09	33.39	33.03	33.23	2,083,781	-0.02(-0.06%)
Feb 14, 2011	32.60	33.61	32.45	33.25	3,444,942	+0.57(+1.74%)
Feb 11, 2011	31.87	32.73	31.82	32.68	2,590,575	+0.70(+2.19%)
Feb 10, 2011	31.95	32.20	31.92	31.98	1,314,685	-0.04(-0.12%)
Feb 09, 2011	32.05	32.19	31.92	32.02	2,016,357	-0.03(-0.09%)
Feb 08, 2011	31.84	32.08	31.73	32.05	2,667,333	+0.25(+0.79%)
Feb 07, 2011	31.93	32.03	31.66	31.80	1,985,866	-0.14(-0.44%)
Feb 04, 2011	31.92	32.03	31.69	31.94	3,110,891	+0.11(+0.35%)
Feb 03, 2011	31.82	32.41	31.68	31.83	3,355,138	-0.59(-1.82%)
Feb 02, 2011	32.02	32.60	32.01	32.42	2,605,673	+0.38(+1.19%)
Feb 01, 2011	32.02	32.28	31.97	32.04	4,479,831	+0.23(+0.72%)
Jan 31, 2011	31.95	32.03	31.54	31.81	3,431,844	+0.00(+0.00%)
Jan 28, 2011	32.57	32.64	31.80	31.81	1,721,585	-0.75(-2.30%)
Jan 27, 2011	32.46	32.67	32.20	32.56	2,054,289	+0.17(+0.52%)
Jan 26, 2011	32.21	32.44	32.10	32.39	1,877,340	+0.30(+0.93%)
Jan 25, 2011	32.07	32.14	31.81	32.09	1,540,750	-0.08(-0.25%)
Jan 24, 2011	32.04	32.30	32.00	32.17	4,012,069	+0.05(+0.16%)
Jan 21, 2011	32.40	32.40	31.87	32.12	1,466,311	-0.02(-0.06%)
Jan 20, 2011	32.13	32.19	32.00	32.14	1,625,385	+0.09(+0.28%)
Jan 19, 2011	32.14	32.27	31.94	32.05	1,645,109	-0.17(-0.53%)
Jan 18, 2011	32.71	32.74	32.17	32.22	1,982,495	-0.39(-1.20%)
Jan 14, 2011	32.82	32.99	32.57	32.61	1,813,089	-0.19(-0.58%)
Jan 13, 2011	32.93	32.93	32.50	32.80	1,807,386	+0.09(+0.28%)
Jan 12, 2011	32.88	32.98	32.62	32.71	1,872,499	-0.05(-0.15%)
Jan 11, 2011	33.23	33.30	32.73	32.76	1,975,843	-0.47(-1.41%)
Jan 10, 2011	33.08	33.39	33.02	33.23	2,038,749	+0.03(+0.09%)
Jan 07, 2011	33.95	33.95	33.00	33.20	3,872,117	-0.65(-1.92%)
Jan 06, 2011	33.21	34.49	33.11	33.85	4,956,235	+1.00(+3.04%)
Jan 05, 2011	32.77	32.97	32.62	32.85	1,880,620	+0.01(+0.03%)
Jan 04, 2011	32.83	33.00	32.60	32.84	2,116,724	+0.12(+0.37%)
Jan 03, 2011	32.89	32.89	32.46	32.72	1,942,308	+0.10(+0.31%)
Dec 31, 2010	32.62	32.76	32.52	32.62	967,577	-0.05(-0.15%)
Dec 30, 2010	32.70	32.74	32.59	32.67	981,354	-0.07(-0.21%)
Dec 29, 2010	32.72	32.82	32.62	32.74	841,068	+0.12(+0.37%)
Dec 28, 2010	32.70	32.84	32.51	32.62	713,094	-0.02(-0.06%)
Dec 27, 2010	32.59	32.70	32.55	32.64	606,262	-0.06(-0.18%)
Dec 23, 2010	32.80	32.95	32.53	32.70	1,129,906	-0.16(-0.49%)
Dec 22, 2010	32.76	32.86	32.60	32.86	1,221,440	+0.05(+0.15%)
Dec 21, 2010	32.73	32.92	32.62	32.81	1,467,676	+0.10(+0.31%)
Dec 20, 2010	32.46	32.84	32.21	32.71	2,469,935	+0.25(+0.77%)
Dec 17, 2010	32.25	32.55	32.17	32.46	2,500,515	+0.22(+0.68%)
Dec 16, 2010	32.44	32.52	32.07	32.24	2,095,521	-0.06(-0.19%)
Dec 15, 2010	32.25	32.45	32.15	32.30	1,880,537	+0.02(+0.06%)
Dec 14, 2010	32.04	32.29	32.03	32.28	1,828,752	+0.21(+0.65%)
Dec 13, 2010	32.43	32.46	31.98	32.07	2,303,106	-0.15(-0.47%)
Dec 10, 2010	32.17	32.45	32.09	32.22	1,771,828	+0.22(+0.69%)
Dec 09, 2010	32.50	32.59	31.94	32.00	1,762,320	-0.28(-0.87%)
Dec 08, 2010	32.17	32.31	32.00	32.28	2,349,960	-0.34(-1.04%)
Dec 07, 2010	32.88	32.95	32.57	32.62	2,350,336	+0.04(+0.12%)
Dec 06, 2010	32.36	32.90	32.29	32.58	2,161,447	+0.23(+0.71%)
Dec 03, 2010	31.82	32.37	31.80	32.35	2,530,959	+0.45(+1.41%)
Dec 02, 2010	31.92	31.94	31.59	31.90	7,347,868	+0.03(+0.09%)