Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	59.39	60.44	59.17	59.39	8,426	-0.53(-0.89%)
Sep 29, 2010	59.45	60.17	59.40	59.92	370	+0.21(+0.35%)
Sep 28, 2010	59.26	59.80	58.71	59.71	1,503	+0.73(+1.24%)
Sep 27, 2010	59.38	59.56	58.98	58.98	671,329	-0.40(-0.67%)
Sep 24, 2010	58.74	59.70	58.71	59.38	557,246	+0.89(+1.52%)
Sep 23, 2010	58.49	59.05	58.34	58.49	138	-0.83(-1.40%)
Sep 22, 2010	59.20	59.58	59.13	59.32	987,576	-0.11(-0.19%)
Sep 21, 2010	59.82	59.88	59.05	59.43	1,034,013	+0.26(+0.44%)
Sep 20, 2010	58.58	59.30	58.46	59.17	646,825	+0.76(+1.30%)
Sep 17, 2010	58.41	59.17	58.41	58.41	978,612	-0.49(-0.83%)
Sep 15, 2010	58.20	59.07	58.00	58.90	1,513,080	+1.01(+1.74%)
Sep 14, 2010	57.02	58.08	56.79	57.89	1,451,142	+0.87(+1.53%)
Sep 13, 2010	57.35	57.40	56.88	57.02	634,847	-0.01(-0.02%)
Sep 10, 2010	56.54	57.25	56.51	57.03	824,487	+0.66(+1.17%)
Sep 09, 2010	56.76	57.04	56.23	56.37	1,071,566	-0.25(-0.44%)
Sep 08, 2010	56.64	56.74	56.25	56.62	1,878	-0.90(-1.56%)
Sep 07, 2010	57.53	57.79	57.37	57.52	2,685	+0.08(+0.14%)
Sep 03, 2010	56.68	57.44	56.53	57.44	1,153,059	+1.09(+1.93%)
Sep 02, 2010	55.87	56.49	55.87	56.35	1,370,322	+0.61(+1.09%)
Sep 01, 2010	55.07	56.01	55.07	55.74	1,435,319	+1.11(+2.03%)
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%)