Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	44.08	44.37	43.56	44.27	7,420,074	+0.80(+1.84%)
Sep 29, 2015	43.73	44.44	42.94	43.47	12,445,478	+0.05(+0.12%)
Sep 28, 2015	43.06	43.59	42.85	43.42	11,640,018	+0.43(+1.00%)
Sep 25, 2015	42.28	43.48	42.09	42.99	9,341,148	+0.88(+2.09%)
Sep 24, 2015	42.66	42.94	41.91	42.11	10,670,408	-0.83(-1.93%)
Sep 23, 2015	42.69	42.99	42.56	42.94	6,073,650	+0.40(+0.94%)
Sep 22, 2015	42.36	42.61	42.20	42.54	5,533,504	-0.25(-0.58%)
Sep 21, 2015	42.10	42.86	42.10	42.79	5,315,126	+0.95(+2.27%)
Sep 18, 2015	41.79	42.72	41.59	41.84	9,877,661	-0.44(-1.04%)
Sep 17, 2015	42.50	42.92	42.16	42.28	4,303,915	-0.23(-0.54%)
Sep 16, 2015	42.60	42.67	42.11	42.51	6,174,416	+0.42(+1.00%)
Sep 15, 2015	42.26	42.26	41.44	42.09	9,473,786	+0.11(+0.26%)
Sep 14, 2015	42.21	42.35	41.74	41.98	3,185,350	-0.21(-0.50%)
Sep 11, 2015	41.75	42.19	41.60	42.19	3,468,176	+0.24(+0.57%)
Sep 10, 2015	41.99	42.28	41.81	41.95	5,182,202	-0.17(-0.40%)
Sep 09, 2015	42.67	42.99	41.91	42.12	6,880,231	-0.33(-0.78%)
Sep 08, 2015	42.04	42.56	41.88	42.45	7,170,814	+0.63(+1.51%)
Sep 04, 2015	41.76	41.82	41.82	41.82	5,731,900	-0.39(-0.92%)
Sep 03, 2015	41.39	42.43	41.39	42.21	7,389,018	+0.96(+2.33%)
Sep 02, 2015	40.99	41.30	40.83	41.25	5,108,653	+0.42(+1.03%)
Sep 01, 2015	41.23	41.30	40.59	40.83	5,534,305	-42.92(-51.25%)
Aug 31, 2015	84.57	84.67	83.67	83.75	6,111,600	-0.92(-1.09%)
Aug 28, 2015	84.06	84.81	84.06	84.67	1,863,899	+0.19(+0.22%)
Aug 27, 2015	84.07	85.50	83.06	84.48	5,082,604	+0.88(+1.05%)
Aug 26, 2015	83.91	83.98	80.82	83.60	5,203,992	+1.56(+1.90%)
Aug 25, 2015	82.34	83.63	81.75	82.04	4,248,424	+1.23(+1.52%)
Aug 24, 2015	80.39	81.73	71.39	80.81	5,853,211	-2.80(-3.35%)
Aug 21, 2015	84.31	84.48	83.18	83.61	3,965,605	-1.14(-1.35%)
Aug 20, 2015	84.17	85.38	83.92	84.75	1,652,813	-0.20(-0.24%)
Aug 19, 2015	84.95	85.73	83.98	84.95	1,992,538	-0.31(-0.36%)
Aug 18, 2015	85.49	85.74	85.05	85.26	1,776,404	-0.32(-0.37%)
Aug 17, 2015	84.97	85.63	84.62	85.58	2,352,539	+0.14(+0.16%)
Aug 14, 2015	85.59	85.82	84.98	85.44	2,355,300	-0.05(-0.06%)
Aug 13, 2015	85.50	85.94	85.34	85.49	2,721,341	-0.24(-0.28%)
Aug 12, 2015	85.71	85.94	85.04	85.73	3,001,780	-0.53(-0.61%)
Aug 11, 2015	85.41	86.46	84.85	86.26	2,945,303	+0.00(+0.00%)
Aug 10, 2015	86.47	86.81	85.87	86.26	3,109,191	+0.10(+0.12%)
Aug 07, 2015	86.94	87.13	85.87	86.16	3,195,068	-0.91(-1.05%)
Aug 06, 2015	88.08	88.13	86.82	87.07	2,372,104	-0.89(-1.01%)
Aug 05, 2015	88.09	88.28	87.08	87.96	2,765,876	+0.13(+0.15%)
Aug 04, 2015	87.22	88.22	87.02	87.83	3,124,173	+0.71(+0.81%)
Aug 03, 2015	86.05	87.23	85.63	87.12	2,714,065	+1.33(+1.55%)
Jul 31, 2015	85.74	85.96	85.43	85.79	3,029,299	+0.44(+0.52%)
Jul 30, 2015	84.32	85.61	83.98	85.35	3,060,427	+0.81(+0.96%)
Jul 29, 2015	84.25	84.90	83.43	84.54	5,662,380	+0.34(+0.40%)
Jul 28, 2015	81.25	84.77	81.25	84.20	9,154,682	+5.01(+6.33%)
Jul 27, 2015	79.38	79.77	78.98	79.19	3,111,380	-0.36(-0.45%)
Jul 24, 2015	79.75	79.92	79.35	79.55	1,894,465	-0.22(-0.28%)
Jul 23, 2015	80.55	80.56	79.55	79.77	1,878,077	-0.60(-0.75%)
Jul 22, 2015	79.85	80.50	79.85	80.37	1,646,731	+0.49(+0.61%)
Jul 21, 2015	79.68	80.05	79.44	79.88	2,294,811	+0.09(+0.11%)
Jul 20, 2015	79.30	79.94	78.97	79.79	1,763,226	+0.59(+0.74%)
Jul 17, 2015	78.70	79.42	78.56	79.20	2,024,110	+0.19(+0.24%)
Jul 16, 2015	77.74	79.44	77.71	79.01	2,397,103	+1.39(+1.79%)
Jul 15, 2015	77.43	77.82	77.11	77.62	2,404,485	-0.03(-0.04%)
Jul 14, 2015	77.61	77.83	77.41	77.65	2,219,616	+0.09(+0.12%)
Jul 13, 2015	77.17	77.65	76.92	77.56	1,861,212	+0.69(+0.90%)
Jul 10, 2015	76.50	77.16	76.50	76.87	1,748,926	+0.77(+1.01%)
Jul 09, 2015	76.01	76.59	75.84	76.10	4,057,332	+0.29(+0.38%)
Jul 08, 2015	76.30	76.77	75.75	75.81	2,111,569	-0.96(-1.25%)
Jul 07, 2015	75.18	76.87	74.86	76.77	3,348,961	+1.58(+2.10%)
Jul 06, 2015	74.24	75.29	74.19	75.19	2,688,007	+0.51(+0.68%)
Jul 02, 2015	75.03	74.68	74.68	74.68	4,596,000	-0.10(-0.13%)