Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.27	40.27	39.41	39.97	1,420,393	-0.28(-0.70%)
May 28, 2009	39.47	40.51	39.47	40.25	1,391,687	+0.71(+1.80%)
May 27, 2009	39.92	39.99	39.45	39.54	1,936,399	-0.46(-1.15%)
May 26, 2009	39.09	40.06	39.08	40.00	1,336,877	+0.73(+1.86%)
May 22, 2009	39.26	39.73	38.99	39.27	954,339	-0.02(-0.05%)
May 21, 2009	39.31	39.42	38.98	39.29	1,288,969	-0.24(-0.61%)
May 20, 2009	39.75	39.89	39.36	39.53	1,077,723	-0.16(-0.40%)
May 19, 2009	40.06	40.20	39.36	39.69	877,128	-0.28(-0.70%)
May 18, 2009	39.92	39.97	39.33	39.97	1,073,905	+0.01(+0.03%)
May 15, 2009	39.93	40.12	39.20	39.96	1,527,167	+0.23(+0.58%)
May 14, 2009	40.22	40.25	39.47	39.73	1,476,035	-0.53(-1.32%)
May 13, 2009	40.60	41.02	40.08	40.26	955,031	-0.73(-1.78%)
May 12, 2009	40.11	41.31	39.94	40.99	997,862	+1.02(+2.55%)
May 11, 2009	40.01	40.56	39.44	39.97	922,697	-0.53(-1.31%)
May 08, 2009	40.15	40.50	39.81	40.50	1,049,516	+0.81(+2.05%)
May 07, 2009	40.50	40.56	39.61	39.69	1,559,358	-0.60(-1.50%)
May 06, 2009	39.01	40.40	39.01	40.29	1,263,467	+1.17(+2.99%)
May 05, 2009	38.45	39.20	38.25	39.12	1,246,522	+0.62(+1.61%)
May 04, 2009	38.46	38.66	37.78	38.50	1,245,090	-0.10(-0.26%)
May 01, 2009	38.05	38.60	37.61	38.60	1,400,912	+0.62(+1.63%)
Apr 30, 2009	40.75	40.84	37.67	37.98	2,902,907	-3.50(-8.44%)
Apr 29, 2009	40.77	42.06	40.50	41.48	2,020,522	+0.84(+2.07%)
Apr 28, 2009	39.19	40.99	39.19	40.64	2,152,860	+1.13(+2.86%)
Apr 27, 2009	39.06	39.83	38.55	39.51	1,223,596	+0.22(+0.56%)
Apr 24, 2009	39.29	39.61	39.01	39.29	1,032,536	+0.04(+0.10%)
Apr 23, 2009	38.96	39.34	38.52	39.25	961,510	+0.21(+0.54%)
Apr 22, 2009	39.34	39.81	38.47	39.04	2,063,059	-0.43(-1.09%)
Apr 21, 2009	39.43	39.95	39.04	39.47	933,352	+0.19(+0.48%)
Apr 20, 2009	39.27	39.96	39.13	39.28	914,149	-0.32(-0.81%)
Apr 17, 2009	39.32	39.85	38.95	39.60	1,252,317	+0.44(+1.12%)
Apr 16, 2009	38.54	39.27	37.91	39.16	1,210,883	+0.80(+2.09%)
Apr 15, 2009	38.87	39.09	38.09	38.36	1,934,350	-0.55(-1.41%)
Apr 14, 2009	39.19	39.37	38.42	38.91	1,364,934	-0.60(-1.52%)
Apr 13, 2009	39.08	39.63	38.83	39.51	1,219,411	+0.36(+0.92%)
Apr 09, 2009	39.66	39.98	38.56	39.15	1,248,971	+0.01(+0.03%)
Apr 08, 2009	38.72	39.40	38.68	39.14	1,033,590	+0.29(+0.75%)
Apr 07, 2009	38.04	39.56	38.04	38.85	1,323,519	+0.34(+0.88%)
Apr 06, 2009	38.14	38.77	38.09	38.51	1,292,409	+0.20(+0.52%)
Apr 03, 2009	38.18	38.49	37.83	38.31	1,194,678	+0.23(+0.60%)
Apr 02, 2009	38.04	38.67	37.31	38.08	1,693,074	+0.71(+1.90%)
Apr 01, 2009	35.97	37.74	35.97	37.37	2,547,094	+1.53(+4.27%)
Mar 31, 2009	36.75	36.84	35.32	35.84	1,951,771	-0.77(-2.10%)
Mar 30, 2009	36.00	36.96	36.00	36.61	1,432,073	-1.11(-2.94%)
Mar 26, 2009	38.51	38.51	37.07	37.72	1,476,513	-0.33(-0.87%)
Mar 25, 2009	37.25	38.48	37.25	38.05	1,327,499	+0.91(+2.45%)
Mar 24, 2009	37.58	37.74	36.90	37.14	1,410,076	-0.67(-1.77%)
Mar 23, 2009	37.19	37.81	37.16	37.81	1,436,470	+1.15(+3.14%)
Mar 20, 2009	36.15	37.34	36.15	36.66	1,735,771	+0.51(+1.41%)
Mar 19, 2009	36.85	37.03	35.55	36.15	1,374,173	-0.57(-1.54%)
Mar 18, 2009	36.70	37.20	36.19	36.72	1,606,368	-0.12(-0.34%)
Mar 17, 2009	35.93	36.84	35.26	36.84	1,276,598	+0.86(+2.39%)
Mar 16, 2009	35.62	36.37	35.16	35.98	1,460,112	+0.71(+2.01%)
Mar 13, 2009	34.17	35.50	33.86	35.27	0	+1.38(+4.07%)
Mar 12, 2009	32.79	33.95	32.42	33.89	1,085,286	+0.92(+2.79%)
Mar 11, 2009	33.67	33.67	32.77	32.97	1,297,824	-0.57(-1.70%)
Mar 10, 2009	33.20	33.67	32.93	33.54	1,740,600	+0.60(+1.82%)
Mar 09, 2009	31.84	33.19	31.84	32.94	2,197,907	+0.78(+2.43%)
Mar 06, 2009	32.45	32.45	31.55	32.16	0	-0.79(-2.40%)
Mar 05, 2009	33.28	33.83	32.71	32.95	2,104,374	-0.98(-2.89%)
Mar 04, 2009	32.99	34.35	32.67	33.93	2,033,343	+0.83(+2.51%)