Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	61.41	61.66	61.37	61.57	4,798,142	-0.04(-0.06%)
Feb 27, 2017	61.30	61.68	61.20	61.61	4,338,690	+0.11(+0.18%)
Feb 24, 2017	61.44	61.55	61.21	61.50	3,850,525	-0.05(-0.08%)
Feb 23, 2017	60.99	61.75	60.97	61.55	9,044,363	+0.60(+0.98%)
Feb 22, 2017	60.89	60.95	60.69	60.95	3,093,013	+0.01(+0.02%)
Feb 21, 2017	60.58	60.97	60.53	60.94	4,294,690	+0.21(+0.35%)
Feb 17, 2017		60.73	60.73	60.73	0	+0.02(+0.03%)
Feb 16, 2017	60.30	60.83	60.27	60.71	6,554,380	+0.28(+0.46%)
Feb 15, 2017	59.80	60.49	59.76	60.43	3,717,883	+0.41(+0.68%)
Feb 14, 2017	60.15	60.26	59.89	60.02	6,828,246	-0.29(-0.48%)
Feb 13, 2017	60.63	60.81	60.01	60.31	13,309,424	-0.26(-0.43%)
Feb 10, 2017	60.50	60.67	60.40	60.57	4,928,666	+0.03(+0.05%)
Feb 09, 2017	60.50	60.83	60.50	60.54	9,638,184	+0.04(+0.07%)
Feb 08, 2017	60.62	60.91	60.50	60.50	7,176,036	-0.09(-0.15%)
Feb 07, 2017	60.41	60.71	60.31	60.59	4,648,517	+0.23(+0.38%)
Feb 06, 2017	60.31	60.39	60.19	60.36	7,857,184	-0.03(-0.05%)
Feb 03, 2017	60.07	60.49	60.05	60.39	6,720,185	+0.47(+0.78%)
Feb 02, 2017	60.08	60.23	59.86	59.92	10,696,158	-0.03(-0.05%)
Feb 01, 2017	60.05	60.28	59.93	59.95	7,016,171	-0.18(-0.30%)
Jan 31, 2017	59.87	60.33	59.87	60.13	8,595,766	+0.26(+0.43%)
Jan 30, 2017	60.10	60.10	59.82	59.87	4,983,859	-0.47(-0.78%)
Jan 27, 2017	60.23	60.47	60.17	60.34	6,323,657	+0.17(+0.28%)
Jan 26, 2017	60.05	60.26	60.05	60.17	6,710,730	+0.12(+0.20%)
Jan 25, 2017	59.50	60.10	59.37	60.05	9,536,228	+0.90(+1.52%)
Jan 24, 2017	59.10	59.26	59.02	59.15	11,011,094	+0.27(+0.46%)
Jan 23, 2017	58.90	59.01	58.85	58.88	12,157,092	+0.17(+0.29%)
Jan 20, 2017	58.69	58.77	58.49	58.71	12,931,453	+0.13(+0.22%)
Jan 19, 2017	58.34	58.63	58.29	58.58	21,015,230	+0.58(+1.00%)
Jan 18, 2017	58.00	58.08	57.84	58.00	25,967,484	+0.32(+0.55%)
Jan 17, 2017		58.15	57.63	57.68	49,862,936	+1.71(+3.06%)
Jan 13, 2017		55.97	55.97	55.97	0	+0.23(+0.41%)
Jan 12, 2017	55.90	56.11	55.55	55.74	4,915,702	-0.06(-0.11%)
Jan 11, 2017	55.82	56.31	55.75	55.80	4,756,702	-0.01(-0.02%)
Jan 10, 2017	55.81	55.93	55.46	55.81	2,848,094	+0.10(+0.18%)
Jan 09, 2017	55.25	55.85	55.25	55.71	4,150,624	+0.35(+0.63%)
Jan 06, 2017	55.26	55.66	55.21	55.36	4,898,568	+0.17(+0.31%)
Jan 05, 2017	55.46	55.75	55.19	55.19	9,878,616	-0.24(-0.43%)
Jan 04, 2017	56.24	56.35	54.56	55.43	12,538,767	-0.74(-1.32%)
Jan 03, 2017	56.26	56.47	55.99	56.17	3,161,967	+0.13(+0.23%)
Dec 30, 2016		56.04	56.04	56.04	0	-0.06(-0.11%)
Dec 29, 2016	55.90	56.19	55.90	56.10	1,617,446	+0.16(+0.29%)
Dec 28, 2016	56.02	56.15	55.79	55.94	3,705,933	-0.24(-0.43%)
Dec 27, 2016	56.03	56.29	55.93	56.18	3,068,195	+0.15(+0.27%)
Dec 23, 2016		56.03	56.03	56.03	0	+0.08(+0.14%)
Dec 22, 2016	55.84	55.95	55.75	55.95	3,849,765	+0.02(+0.04%)
Dec 21, 2016	55.70	56.18	55.70	55.93	2,403,367	-0.05(-0.09%)
Dec 20, 2016	55.82	55.99	55.48	55.98	3,872,264	+0.01(+0.02%)
Dec 19, 2016	55.85	56.15	55.71	55.97	5,367,079	+0.43(+0.77%)
Dec 16, 2016	55.66	55.85	55.46	55.54	7,409,387	-0.11(-0.20%)
Dec 15, 2016	55.21	55.74	55.19	55.65	2,918,347	+0.34(+0.61%)
Dec 14, 2016	55.81	56.01	55.26	55.31	5,054,018	-0.46(-0.82%)
Dec 13, 2016	55.58	55.87	55.35	55.77	4,223,026	+0.39(+0.70%)
Dec 12, 2016	54.98	55.40	54.85	55.38	4,589,217	+0.22(+0.40%)
Dec 09, 2016	54.96	55.19	54.91	55.16	5,432,471	+0.33(+0.60%)
Dec 08, 2016	54.84	54.97	54.32	54.83	6,320,440	-0.57(-1.03%)
Dec 07, 2016	55.08	55.41	54.80	55.40	7,129,638	+0.21(+0.38%)
Dec 06, 2016	54.79	55.23	54.74	55.19	6,308,413	+0.26(+0.47%)
Dec 05, 2016	54.87	55.12	54.62	54.93	7,848,286	+0.25(+0.46%)
Dec 02, 2016	54.08	54.71	54.06	54.68	5,259,711	+0.72(+1.33%)