Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	39.20	39.37	39.02	39.15	1,525,786	-0.03(-0.08%)
May 23, 2011	38.91	39.38	38.87	39.18	1,383,641	-0.10(-0.25%)
May 20, 2011	39.53	39.55	39.06	39.28	1,676,351	-0.24(-0.61%)
May 19, 2011	38.86	39.54	38.84	39.52	2,898,812	+0.79(+2.04%)
May 18, 2011	38.71	38.80	38.60	38.73	3,436,924	+0.06(+0.16%)
May 17, 2011	38.60	38.80	38.55	38.67	2,319,576	-0.03(-0.08%)
May 16, 2011	38.69	38.80	38.56	38.70	1,608,872	+0.01(+0.03%)
May 13, 2011	38.44	38.93	38.37	38.69	2,342,058	+0.34(+0.89%)
May 12, 2011	37.69	38.41	37.68	38.35	1,527,771	+0.48(+1.27%)
May 11, 2011	37.95	38.13	37.61	37.87	1,687,655	-0.10(-0.26%)
May 10, 2011	37.72	38.02	37.66	37.97	1,520,305	+0.43(+1.15%)
May 09, 2011	37.50	37.60	37.22	37.54	1,010,129	+0.08(+0.21%)
May 06, 2011	37.39	37.83	37.37	37.46	1,326,344	+0.33(+0.89%)
May 05, 2011	37.17	37.46	37.02	37.13	1,641,720	-0.16(-0.43%)
May 04, 2011	37.37	37.47	37.04	37.29	4,147,048	-0.05(-0.13%)
May 03, 2011	37.15	37.40	37.00	37.34	1,471,666	+0.08(+0.21%)
May 02, 2011	37.20	37.29	37.19	37.26	2,083,480	+0.15(+0.40%)
Apr 29, 2011	36.92	37.45	36.83	37.11	2,244,381	+0.20(+0.54%)
Apr 28, 2011	36.82	36.99	36.66	36.91	1,578,077	+0.02(+0.05%)
Apr 27, 2011	36.55	36.90	36.50	36.89	1,501,406	+0.47(+1.29%)
Apr 26, 2011	36.40	36.59	36.32	36.42	1,624,363	+0.23(+0.64%)
Apr 25, 2011	36.35	36.43	36.03	36.19	1,046,841	-0.09(-0.25%)
Apr 21, 2011	36.53	36.71	36.14	36.28	1,503,543	-0.01(-0.03%)
Apr 20, 2011	36.17	36.36	36.13	36.29	1,437,956	+0.42(+1.17%)
Apr 19, 2011	36.02	36.21	35.58	35.87	8,913,827	-0.04(-0.11%)
Apr 18, 2011	36.28	36.28	35.60	35.91	2,367,231	-0.61(-1.67%)
Apr 15, 2011	36.56	36.73	36.07	36.52	2,025,586	+0.09(+0.25%)
Apr 14, 2011	35.81	36.56	35.81	36.43	2,075,871	+0.36(+1.00%)
Apr 13, 2011	36.23	36.23	35.99	36.07	1,108,601	+0.15(+0.42%)
Apr 12, 2011	35.79	36.06	35.75	35.92	2,637,907	-0.15(-0.42%)
Apr 11, 2011	35.79	36.58	35.78	36.07	2,061,235	+0.36(+1.01%)
Apr 08, 2011	35.90	36.06	35.64	35.71	1,644,361	-0.10(-0.28%)
Apr 07, 2011	35.87	35.89	35.60	35.81	1,636,715	-0.04(-0.11%)
Apr 06, 2011	36.22	36.23	35.85	35.85	2,701,851	-0.23(-0.64%)
Apr 05, 2011	36.00	36.36	35.86	36.08	1,856,620	+0.09(+0.25%)
Apr 04, 2011	36.13	36.16	35.80	35.99	1,424,996	-0.05(-0.14%)
Apr 01, 2011	35.91	36.33	35.87	36.04	2,190,738	+0.51(+1.44%)
Mar 31, 2011	35.97	36.11	35.50	35.53	3,827,296	-0.44(-1.22%)
Mar 30, 2011	35.97	35.97	35.97	35.97	1,661,250	+0.32(+0.90%)
Mar 29, 2011	35.46	35.65	35.31	35.65	1,861,408	+0.12(+0.34%)
Mar 28, 2011	35.25	35.59	35.22	35.53	5,248,391	+0.33(+0.94%)
Mar 25, 2011	35.05	35.45	34.92	35.20	2,022,229	+0.24(+0.69%)
Mar 24, 2011	34.77	35.07	34.63	34.96	1,681,344	+0.28(+0.81%)
Mar 23, 2011	34.10	34.74	34.06	34.68	2,598,156	+0.49(+1.43%)
Mar 22, 2011	33.95	34.40	33.93	34.19	1,624,594	+0.28(+0.83%)
Mar 21, 2011	34.05	34.13	33.87	33.91	1,861,692	+0.44(+1.31%)
Mar 18, 2011	33.19	33.73	32.86	33.47	4,510,002	+0.62(+1.89%)
Mar 17, 2011	32.87	33.41	32.61	32.85	2,408,181	+0.32(+0.98%)
Mar 16, 2011	33.04	33.04	32.30	32.53	3,095,059	-0.54(-1.63%)
Mar 15, 2011	32.90	33.16	32.83	33.07	3,030,676	-0.47(-1.40%)
Mar 14, 2011	33.62	33.85	33.45	33.54	4,066,092	-0.19(-0.56%)
Mar 11, 2011	33.67	33.77	33.47	33.73	1,524,342	-0.02(-0.06%)
Mar 10, 2011	34.04	34.10	33.73	33.75	2,358,777	-0.51(-1.49%)
Mar 09, 2011	34.28	34.38	34.00	34.26	1,893,449	-0.02(-0.06%)
Mar 08, 2011	34.21	34.45	34.09	34.28	2,224,157	-0.42(-1.21%)
Mar 07, 2011	34.92	35.23	34.68	34.70	2,366,280	-0.15(-0.43%)
Mar 04, 2011	34.63	34.90	34.44	34.85	7,299,225	+0.13(+0.37%)
Mar 03, 2011	34.15	34.88	34.09	34.72	7,994,677	+0.80(+2.36%)
Mar 02, 2011	34.07	34.29	33.92	33.92	2,420,755	-0.07(-0.21%)