Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	55.20	55.64	54.84	54.92	3,120,916	-0.28(-0.51%)
May 29, 2008	55.17	55.57	54.97	55.20	1,604,601	+0.15(+0.27%)
May 28, 2008	55.38	55.86	54.76	55.05	1,985,013	-0.29(-0.52%)
May 27, 2008	54.94	55.47	54.70	55.34	1,857,641	+0.64(+1.17%)
May 26, 2008	55.06	55.06	54.38	54.70	0	+0.00(+0.00%)
May 23, 2008	55.06	55.06	54.38	54.70	1,093,608	-0.44(-0.80%)
May 22, 2008	54.57	55.30	54.57	55.14	1,194,761	+0.57(+1.04%)
May 21, 2008	54.50	55.12	54.39	54.57	1,459,294	+0.26(+0.48%)
May 20, 2008	54.50	54.65	54.05	54.31	2,943,421	-0.26(-0.48%)
May 19, 2008	54.22	54.72	54.03	54.57	1,306,166	+0.35(+0.65%)
May 16, 2008	54.41	54.50	53.61	54.22	1,653,763	-0.92(-1.67%)
May 15, 2008	55.10	55.15	54.75	55.14	2,477,713	+0.11(+0.20%)
May 14, 2008	54.89	55.29	54.86	55.03	1,836,618	+0.03(+0.05%)
May 13, 2008	54.70	55.23	54.67	55.00	2,875,676	+0.44(+0.81%)
May 12, 2008	53.93	54.57	53.90	54.56	2,282,690	+0.66(+1.22%)
May 09, 2008	54.27	54.57	53.69	53.90	1,540,580	-0.63(-1.16%)
May 08, 2008	54.63	54.95	54.33	54.53	2,272,702	+0.21(+0.39%)
May 07, 2008	53.88	54.56	53.88	54.32	3,181,958	+0.44(+0.82%)
May 06, 2008	54.32	54.32	53.76	53.88	2,899,009	-0.49(-0.90%)
May 05, 2008	53.95	54.66	53.95	54.37	2,367,741	+0.57(+1.06%)
May 02, 2008	54.04	54.16	53.64	53.80	2,251,457	+0.16(+0.30%)
May 01, 2008	53.67	54.35	52.90	53.64	3,650,147	-0.21(-0.39%)
Apr 30, 2008	55.88	55.93	53.17	53.85	8,097,713	-4.00(-6.91%)
Apr 29, 2008	58.83	58.88	57.72	57.85	4,105,640	-1.28(-2.16%)
Apr 28, 2008	59.43	59.77	58.75	59.13	1,471,263	-0.37(-0.62%)
Apr 25, 2008	60.49	60.64	58.91	59.50	1,734,893	-0.69(-1.15%)
Apr 24, 2008	60.00	60.49	59.79	60.19	1,761,098	+0.72(+1.21%)
Apr 23, 2008	59.32	60.16	59.25	59.47	1,718,108	+0.26(+0.44%)
Apr 22, 2008	58.80	59.27	58.80	59.21	1,408,968	+0.14(+0.24%)
Apr 21, 2008	58.91	59.13	58.70	59.07	673,495	-0.05(-0.08%)
Apr 18, 2008	59.48	59.89	58.87	59.12	1,076,433	+0.17(+0.29%)
Apr 17, 2008	58.51	59.42	58.10	58.95	1,878,136	+1.15(+1.99%)
Apr 16, 2008	57.86	57.97	57.12	57.80	1,771,401	+0.30(+0.52%)
Apr 15, 2008	58.12	58.12	57.14	57.50	1,487,496	-0.37(-0.64%)
Apr 14, 2008	58.25	58.34	57.67	57.87	898,014	-0.28(-0.48%)
Apr 11, 2008	58.00	58.54	57.82	58.15	1,591,106	-0.18(-0.31%)
Apr 10, 2008	58.62	58.75	58.16	58.33	1,138,523	-0.40(-0.68%)
Apr 09, 2008	58.61	59.19	58.45	58.73	1,512,000	-0.09(-0.15%)
Apr 08, 2008	59.09	59.23	58.27	58.82	1,194,810	-0.31(-0.52%)
Apr 07, 2008	59.81	60.00	59.02	59.13	1,114,798	-0.37(-0.62%)
Apr 04, 2008	60.00	60.10	59.19	59.50	1,436,931	-0.50(-0.83%)
Apr 03, 2008	59.47	60.80	59.17	60.00	2,047,684	+0.29(+0.49%)
Apr 02, 2008	60.26	60.42	59.30	59.71	1,857,015	-0.54(-0.90%)
Apr 01, 2008	59.20	60.29	59.16	60.25	1,462,609	+1.22(+2.07%)
Mar 31, 2008	60.69	61.19	58.86	59.03	2,787,736	-1.67(-2.75%)
Mar 28, 2008	61.06	61.50	60.40	60.70	1,560,800	-0.35(-0.57%)
Mar 27, 2008	60.87	61.99	60.87	61.05	1,618,528	+0.20(+0.33%)
Mar 26, 2008	60.89	61.54	60.54	60.85	1,349,383	-0.47(-0.77%)
Mar 25, 2008	60.76	61.46	60.31	61.32	1,428,994	+0.76(+1.25%)
Mar 24, 2008	60.99	61.08	60.06	60.56	946,331	-0.06(-0.10%)
Mar 21, 2008	60.45	60.91	59.71	60.62	1,879,845	+0.00(+0.00%)
Mar 20, 2008	60.45	60.91	59.71	60.62	1,879,845	+0.18(+0.30%)
Mar 19, 2008	62.45	62.49	60.40	60.44	1,941,487	-1.43(-2.31%)
Mar 18, 2008	61.03	61.98	60.66	61.87	2,006,364	+1.72(+2.86%)
Mar 17, 2008	61.59	62.40	60.14	60.15	2,140,392	-2.52(-4.02%)
Mar 14, 2008	62.69	63.28	61.91	62.67	2,031,000	+0.41(+0.66%)
Mar 13, 2008	62.98	63.29	61.92	62.26	2,310,741	-1.50(-2.35%)
Mar 12, 2008	63.91	64.27	63.45	63.76	1,252,600	-0.19(-0.30%)
Mar 11, 2008	64.71	65.01	63.56	63.95	1,856,545	+0.21(+0.33%)
Mar 10, 2008	62.57	64.19	62.28	63.74	2,024,631	+1.48(+2.38%)
Mar 07, 2008	61.70	62.50	61.30	62.26	1,642,683	+0.37(+0.60%)
Mar 06, 2008	62.61	63.08	61.89	61.89	1,476,591	-2.06(-3.22%)
Mar 05, 2008	63.14	63.95	62.45	63.95	2,030,015	+0.76(+1.20%)
Mar 04, 2008	62.89	63.71	62.72	63.19	1,460,462	-0.16(-0.25%)