Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	52.30	52.72	51.87	52.12	854	-0.14(-0.27%)
Jun 29, 2010	52.93	53.28	52.05	52.26	11,417	+0.89(+1.73%)
Jun 25, 2010	51.37	52.10	51.23	51.37	1,729,745	-0.42(-0.81%)
Jun 24, 2010	52.24	52.47	51.71	51.79	4,684	-0.55(-1.05%)
Jun 23, 2010	52.28	52.65	52.10	52.34	1,410,021	+0.08(+0.15%)
Jun 22, 2010	52.98	53.39	52.24	52.26	783	-0.70(-1.32%)
Jun 21, 2010	53.16	53.44	52.80	52.96	1,871,702	+0.20(+0.38%)
Jun 18, 2010	52.76	53.18	52.50	52.76	2,014,767	+0.26(+0.50%)
Jun 17, 2010	52.55	52.88	52.36	52.50	1,778,309	+0.16(+0.31%)
Jun 16, 2010	52.33	52.59	52.15	52.34	1,623,962	-0.29(-0.55%)
Jun 15, 2010	52.43	52.79	52.14	52.63	1,506,109	+0.66(+1.27%)
Jun 14, 2010	52.32	52.48	51.91	51.97	1,660,109	-0.08(-0.15%)
Jun 11, 2010	52.00	52.06	51.06	52.05	1,430,576	-0.44(-0.84%)
Jun 10, 2010	52.19	52.70	52.10	52.49	8,952	+0.84(+1.63%)
Jun 09, 2010	51.86	52.48	51.47	51.65	1,852,713	+0.04(+0.08%)
Jun 08, 2010	50.83	51.65	50.44	51.61	1,705,815	+0.10(+0.19%)
Jun 07, 2010	52.64	52.64	51.46	51.51	1,568,090	-0.48(-0.92%)
Jun 04, 2010	51.99	53.07	51.77	51.99	1,458,218	-1.08(-2.04%)
Jun 03, 2010	53.35	53.35	52.67	53.07	969,573	+0.22(+0.42%)
Jun 02, 2010	52.02	52.87	51.93	52.85	1,001,333	+1.01(+1.95%)
Jun 01, 2010	51.90	52.73	51.38	51.84	1,575	-0.30(-0.58%)
May 28, 2010	52.14	52.79	52.09	52.14	1,566,298	-0.51(-0.97%)
May 27, 2010	51.31	52.70	51.29	52.65	1,633,646	+2.05(+4.05%)
May 26, 2010	51.33	51.90	50.49	50.60	2,512,614	-0.16(-0.32%)
May 25, 2010	50.73	50.76	49.88	50.76	1,517,454	-0.43(-0.84%)
May 24, 2010	51.64	51.74	50.90	51.19	1,223,073	-0.52(-1.01%)
May 21, 2010	51.19	51.72	50.53	51.71	2,150,397	+0.16(+0.31%)
May 20, 2010	52.27	52.65	51.55	51.55	11,320	-2.51(-4.64%)
May 19, 2010	53.61	54.24	53.34	54.06	1,099,558	+0.22(+0.41%)
May 18, 2010	54.68	54.68	53.75	53.84	1,206,415	-0.25(-0.46%)
May 17, 2010	53.54	54.14	53.22	54.09	1,028,216	+0.69(+1.29%)
May 14, 2010	53.40	53.78	53.14	53.40	1,101,780	-0.52(-0.96%)
May 13, 2010	54.12	54.48	53.78	53.92	720,690	-0.19(-0.35%)
May 12, 2010	54.02	54.25	53.56	54.11	992,916	+0.03(+0.06%)
May 11, 2010	53.86	54.43	53.71	54.08	1,138,488	+0.07(+0.13%)
May 10, 2010	53.63	54.01	53.57	54.01	1,966,995	+1.84(+3.53%)
May 07, 2010	51.41	52.48	51.00	52.17	2,734,376	+5.54(+11.88%)
May 06, 2010	51.59	54.47	36.35	46.63	1,100	-7.17(-13.33%)
May 05, 2010	53.49	53.83	53.20	53.80	865,161	+0.34(+0.64%)
May 04, 2010	53.29	53.78	53.18	53.46	1,112	-0.26(-0.48%)
May 03, 2010	53.69	53.94	53.35	53.72	774,619	+0.30(+0.56%)
Apr 30, 2010	54.00	54.59	53.41	53.42	1,171,427	-0.66(-1.22%)
Apr 29, 2010	53.87	54.21	53.62	54.08	763,784	+0.56(+1.05%)
Apr 28, 2010	53.64	53.80	53.14	53.52	1,293,484	+0.03(+0.06%)
Apr 27, 2010	54.77	54.89	53.37	53.49	10,851	-1.55(-2.82%)
Apr 26, 2010	55.72	55.81	55.00	55.04	1,054,164	-0.56(-1.01%)
Apr 23, 2010	55.77	55.88	55.31	55.60	787,023	-0.17(-0.30%)
Apr 22, 2010	55.08	56.23	55.08	55.77	1,329,429	+0.36(+0.65%)
Apr 21, 2010	54.95	55.80	54.89	55.41	7,333	+0.50(+0.91%)
Apr 20, 2010	54.31	55.00	54.30	54.91	934,130	+0.74(+1.37%)
Apr 19, 2010	53.65	54.27	53.64	54.17	1,373,093	+0.33(+0.61%)
Apr 16, 2010	53.92	54.22	53.62	53.84	1,324,485	-0.15(-0.28%)
Apr 15, 2010	53.97	54.09	53.55	53.99	903,933	-0.22(-0.41%)
Apr 14, 2010	54.41	54.43	53.59	54.21	1,051,523	-0.18(-0.33%)
Apr 13, 2010	54.44	54.54	53.90	54.39	578,756	-0.14(-0.26%)
Apr 12, 2010	54.62	54.63	54.25	54.53	846,713	+0.06(+0.11%)
Apr 09, 2010	53.93	54.51	53.63	54.47	884,064	+0.54(+1.00%)
Apr 08, 2010	53.67	53.95	53.62	53.93	831,532	+0.05(+0.09%)
Apr 07, 2010	54.49	54.50	53.66	53.88	1,150,992	-0.74(-1.35%)
Apr 06, 2010	54.54	54.81	54.50	54.62	695,078	-0.29(-0.53%)
Apr 05, 2010	55.00	55.09	54.63	54.91	801,591	+0.13(+0.24%)