Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	65.90	66.16	65.00	65.04	1,196,594	-0.74(-1.12%)
May 30, 2007	65.79	65.86	65.28	65.78	1,195,686	-0.02(-0.03%)
May 29, 2007	66.55	66.55	65.62	65.80	1,158,150	-0.20(-0.30%)
May 25, 2007	65.65	66.18	65.45	66.00	666,000	+0.35(+0.53%)
May 24, 2007	66.07	66.19	65.55	65.65	892,700	-0.40(-0.61%)
May 23, 2007	66.83	67.08	65.93	66.05	770,500	-0.22(-0.33%)
May 22, 2007	66.61	66.68	65.86	66.27	1,005,700	-0.44(-0.66%)
May 21, 2007	67.17	67.28	66.58	66.71	1,096,800	-0.46(-0.68%)
May 18, 2007	66.82	67.19	66.66	67.17	891,400	+0.45(+0.67%)
May 17, 2007	67.00	67.04	66.51	66.72	1,665,200	-0.30(-0.45%)
May 16, 2007	66.99	67.36	66.37	67.02	1,472,400	+0.30(+0.45%)
May 15, 2007	66.91	67.57	66.60	66.72	1,618,505	+0.00(+0.00%)
May 14, 2007	65.14	67.60	64.94	66.72	3,850,600	+1.98(+3.06%)
May 11, 2007	64.03	64.80	63.95	64.74	1,022,600	+1.12(+1.76%)
May 10, 2007	63.60	64.06	63.54	63.62	787,458	-0.26(-0.41%)
May 09, 2007	63.95	64.19	63.41	63.88	694,900	+0.07(+0.11%)
May 08, 2007	64.02	64.17	63.50	63.81	737,100	-0.45(-0.70%)
May 07, 2007	64.25	64.65	63.71	64.26	530,436	+0.01(+0.02%)
May 04, 2007	65.19	65.19	63.99	64.25	748,456	-0.71(-1.09%)
May 03, 2007	64.68	65.09	64.38	64.96	948,090	+0.63(+0.98%)
May 02, 2007	64.07	64.84	64.07	64.33	764,700	+0.21(+0.33%)
May 01, 2007	64.55	64.72	63.78	64.12	780,200	-0.14(-0.22%)
Apr 30, 2007	64.78	64.81	64.08	64.26	950,528	-0.27(-0.42%)
Apr 27, 2007	64.76	65.12	64.48	64.53	1,054,700	-0.72(-1.10%)
Apr 26, 2007	65.68	65.75	64.67	65.25	1,540,067	+0.35(+0.54%)
Apr 25, 2007	65.00	65.67	64.13	64.90	2,046,000	+1.36(+2.14%)
Apr 24, 2007	63.36	63.55	62.73	63.54	1,186,500	+0.19(+0.30%)
Apr 23, 2007	62.40	63.38	62.12	63.35	1,350,300	+0.78(+1.25%)
Apr 20, 2007	62.80	63.18	62.31	62.57	1,417,469	-0.06(-0.10%)
Apr 19, 2007	64.45	64.45	61.99	62.63	2,187,719	-0.45(-0.71%)
Apr 18, 2007	63.03	63.78	62.50	63.08	1,628,888	+0.05(+0.08%)
Apr 17, 2007	63.05	63.41	62.86	63.03	758,800	-0.02(-0.03%)
Apr 16, 2007	62.66	63.13	62.49	63.05	1,543,901	+0.77(+1.24%)
Apr 13, 2007	62.38	62.58	61.93	62.28	1,030,356	-0.35(-0.56%)
Apr 12, 2007	62.64	62.94	62.40	62.63	904,700	+0.13(+0.21%)
Apr 11, 2007	63.36	63.51	62.11	62.50	1,572,701	-0.79(-1.25%)
Apr 10, 2007	63.62	63.85	62.92	63.29	1,080,100	-0.18(-0.28%)
Apr 09, 2007	64.40	64.64	63.38	63.47	1,277,000	-0.87(-1.35%)
Apr 05, 2007	63.90	64.71	63.96	64.34	1,424,300	+0.44(+0.69%)
Apr 04, 2007	64.00	64.26	63.68	63.90	1,121,300	+0.09(+0.14%)
Apr 03, 2007	63.93	64.17	63.63	63.81	1,131,800	+0.25(+0.39%)
Apr 02, 2007	63.00	63.80	62.75	63.56	1,726,800	+1.15(+1.84%)
Mar 30, 2007	62.91	63.36	61.86	62.41	1,438,300	-0.62(-0.98%)
Mar 29, 2007	62.83	63.17	62.34	63.03	1,181,100	+0.88(+1.42%)
Mar 28, 2007	61.44	62.50	61.20	62.15	1,456,800	+0.41(+0.66%)
Mar 27, 2007	61.38	61.81	61.06	61.74	1,649,624	+0.11(+0.18%)
Mar 26, 2007	61.54	61.76	61.10	61.63	1,344,200	-0.03(-0.05%)
Mar 23, 2007	61.49	61.89	61.28	61.66	1,085,800	-0.10(-0.16%)
Mar 22, 2007	61.82	62.10	61.51	61.76	3,178,400	+0.22(+0.36%)
Mar 21, 2007	60.35	61.74	60.18	61.54	1,349,600	+1.19(+1.97%)
Mar 20, 2007	60.36	60.61	59.80	60.35	1,259,800	-0.01(-0.02%)
Mar 19, 2007	59.74	60.61	59.74	60.36	1,168,400	+0.52(+0.87%)
Mar 16, 2007	60.00	60.63	59.76	59.84	1,635,500	-0.29(-0.48%)
Mar 15, 2007	59.49	60.65	59.49	60.13	910,368	+0.47(+0.79%)
Mar 14, 2007	59.49	60.00	58.68	59.66	2,513,336	+0.37(+0.62%)
Mar 13, 2007	61.34	60.45	59.29	59.29	1,461,600	-2.05(-3.34%)
Mar 12, 2007	60.60	61.65	60.52	61.34	2,498,400	+0.27(+0.44%)
Mar 09, 2007	60.71	61.20	60.31	61.07	1,624,300	+0.34(+0.56%)
Mar 08, 2007	58.95	60.81	58.75	60.73	2,671,500	+2.10(+3.58%)
Mar 07, 2007	59.36	59.69	58.55	58.63	2,890,900	-0.87(-1.46%)
Mar 06, 2007	59.75	60.07	58.99	59.50	2,375,900	+0.27(+0.46%)
Mar 05, 2007	59.39	59.94	58.77	59.23	1,129,500	-0.43(-0.72%)
Mar 02, 2007	60.39	60.50	59.56	59.66	1,168,600	-0.73(-1.21%)