Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	54.61	54.95	54.27	54.63	2,700	-0.40(-0.73%)
Aug 30, 2010	55.26	55.66	55.00	55.03	1,086,246	-0.23(-0.42%)
Aug 27, 2010	55.00	56.04	54.80	55.26	1,909,215	-0.50(-0.90%)
Aug 26, 2010	56.88	56.89	55.75	55.76	1,316,671	-0.89(-1.57%)
Aug 25, 2010	56.23	56.76	55.83	56.65	1,549,500	+0.16(+0.28%)
Aug 24, 2010	56.18	56.67	56.00	56.49	224	+0.03(+0.05%)
Aug 23, 2010	57.11	57.29	56.44	56.46	970,963	-0.18(-0.32%)
Aug 20, 2010	56.25	56.72	56.13	56.64	1,122,427	-0.12(-0.21%)
Aug 19, 2010	57.67	57.67	56.23	56.76	2,579	-1.05(-1.82%)
Aug 18, 2010	57.63	57.92	57.02	57.81	3,844,811	+0.28(+0.49%)
Aug 17, 2010	56.95	57.82	56.45	57.53	1,022	+0.87(+1.54%)
Aug 16, 2010	56.13	56.69	55.80	56.66	992,338	+0.29(+0.51%)
Aug 13, 2010	56.37	56.65	56.17	56.37	764,063	-0.20(-0.35%)
Aug 12, 2010	56.00	56.66	55.89	56.57	1,373,096	+0.04(+0.07%)
Aug 11, 2010	56.72	56.99	56.43	56.53	1,411,539	-0.86(-1.50%)
Aug 10, 2010	57.02	57.60	56.75	57.39	1,963,567	+0.09(+0.16%)
Aug 09, 2010	57.77	57.81	57.20	57.30	1,482,813	-0.47(-0.81%)
Aug 06, 2010	57.77	57.79	57.06	57.77	1,254,566	+0.39(+0.68%)
Aug 05, 2010	57.42	57.82	57.27	57.38	3,120,552	-0.14(-0.24%)
Aug 04, 2010	57.45	57.99	57.26	57.52	394	+0.06(+0.10%)
Aug 03, 2010	57.70	57.99	57.36	57.46	1,195,633	-0.32(-0.55%)
Aug 02, 2010	58.46	58.60	57.53	57.78	1,654,703	-0.04(-0.07%)
Jul 30, 2010	57.82	58.02	56.52	57.82	1,491,100	+0.42(+0.73%)
Jul 29, 2010	58.04	58.25	57.24	57.40	1,385,971	-0.52(-0.90%)
Jul 28, 2010	57.92	58.10	57.51	57.92	334	-0.11(-0.19%)
Jul 27, 2010	58.03	58.34	57.71	58.03	179	+0.35(+0.61%)
Jul 26, 2010	57.18	57.68	57.00	57.68	1,516,889	+0.60(+1.05%)
Jul 23, 2010	56.81	57.10	56.57	57.08	1,446,356	+0.36(+0.63%)
Jul 22, 2010	56.91	56.93	55.87	56.72	1,430	+0.90(+1.61%)
Jul 21, 2010	56.54	56.66	55.53	55.82	1,296,143	-0.68(-1.20%)
Jul 20, 2010	56.50	56.52	55.35	56.50	1,401,539	+0.62(+1.11%)
Jul 19, 2010	55.17	55.97	55.04	55.88	1,588,612	+0.71(+1.29%)
Jul 16, 2010	55.17	55.96	55.09	55.17	1,532,698	-0.81(-1.45%)
Jul 15, 2010	55.57	56.04	55.50	55.98	1,013,833	+0.30(+0.54%)
Jul 14, 2010	55.00	55.68	54.90	55.68	54,186	+0.31(+0.56%)
Jul 13, 2010	55.80	55.91	55.27	55.37	2,168	+0.06(+0.11%)
Jul 12, 2010	55.10	55.86	55.10	55.31	1,073,148	-0.15(-0.27%)
Jul 09, 2010	55.46	55.55	54.98	55.46	1,226,750	+0.04(+0.07%)
Jul 08, 2010	54.22	55.46	53.91	55.42	8,371	+1.46(+2.71%)
Jul 07, 2010	53.11	54.03	52.82	53.96	1,316,849	+0.88(+1.66%)
Jul 06, 2010	52.78	53.30	52.55	53.08	947	+0.64(+1.22%)
Jul 02, 2010	52.44	52.73	51.90	52.44	1,025,554	+0.26(+0.50%)
Jul 01, 2010	52.21	52.31	51.48	52.18	1,356,151	+0.06(+0.12%)
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%)