Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	55.66	56.28	54.16	54.97	1,004,600	-0.26(-0.47%)
May 30, 2006	56.41	56.41	55.23	55.23	630,700	-1.26(-2.23%)
May 26, 2006	55.85	56.67	55.77	56.49	355,200	+0.77(+1.37%)
May 25, 2006	56.34	56.42	55.48	55.73	510,100	-0.31(-0.56%)
May 24, 2006	55.07	56.19	54.91	56.04	640,800	+1.04(+1.89%)
May 23, 2006	54.90	55.55	54.76	55.00	539,200	+0.08(+0.15%)
May 22, 2006	54.56	55.34	54.38	54.92	671,800	+0.55(+1.02%)
May 19, 2006	54.25	55.00	54.16	54.37	534,200	+0.11(+0.20%)
May 18, 2006	55.12	55.59	54.07	54.26	504,400	-0.97(-1.76%)
May 17, 2006	55.95	55.95	54.81	55.23	774,200	-0.85(-1.52%)
May 16, 2006	55.65	56.42	55.63	56.08	469,900	+0.30(+0.54%)
May 15, 2006	55.40	56.17	55.10	55.77	481,700	+0.60(+1.10%)
May 12, 2006	55.79	56.24	55.01	55.17	717,700	-0.61(-1.10%)
May 11, 2006	56.88	57.80	55.72	55.78	866,400	-0.98(-1.72%)
May 10, 2006	57.04	57.13	56.38	56.76	466,100	-0.23(-0.40%)
May 09, 2006	56.95	57.12	56.75	56.99	330,400	+0.11(+0.18%)
May 08, 2006	57.22	57.34	56.50	56.88	261,200	-0.34(-0.59%)
May 05, 2006	57.25	57.63	56.94	57.22	587,200	+0.32(+0.57%)
May 04, 2006	56.26	57.15	56.26	56.90	549,000	+0.77(+1.36%)
May 03, 2006	56.28	56.30	55.62	56.13	323,300	-0.04(-0.07%)
May 02, 2006	55.99	56.28	55.98	56.17	371,900	+0.29(+0.52%)
May 01, 2006	54.70	56.20	54.70	55.88	759,600	+1.05(+1.92%)
Apr 28, 2006	55.05	55.19	54.47	54.83	887,400	-0.32(-0.59%)
Apr 27, 2006	55.25	56.20	54.98	55.15	623,700	-0.47(-0.84%)
Apr 26, 2006	56.15	56.33	55.23	55.62	961,400	+0.28(+0.51%)
Apr 25, 2006	55.16	55.95	54.81	55.34	1,004,000	+0.42(+0.76%)
Apr 24, 2006	53.35	55.10	53.35	54.91	1,245,500	+1.38(+2.58%)
Apr 21, 2006	53.80	53.81	53.34	53.53	358,800	+0.11(+0.22%)
Apr 20, 2006	52.70	53.55	52.56	53.42	515,900	+0.59(+1.13%)
Apr 19, 2006	53.08	53.16	52.66	52.83	488,700	-0.16(-0.31%)
Apr 18, 2006	52.23	53.17	52.23	52.99	1,028,500	+0.81(+1.55%)
Apr 17, 2006	52.20	52.84	52.10	52.18	737,800	-0.02(-0.04%)
Apr 13, 2006	52.39	52.62	52.04	52.20	435,100	-0.19(-0.36%)
Apr 12, 2006	51.88	52.59	51.88	52.39	436,000	+0.58(+1.11%)
Apr 11, 2006	52.25	52.77	51.81	51.81	725,800	-0.48(-0.93%)
Apr 10, 2006	52.48	52.67	52.05	52.30	937,600	-0.19(-0.35%)
Apr 07, 2006	53.18	53.67	52.45	52.48	359,900	-0.54(-1.01%)
Apr 06, 2006	53.82	53.84	53.01	53.02	477,700	-0.80(-1.50%)
Apr 05, 2006	53.28	53.92	53.25	53.83	501,600	+0.42(+0.79%)
Apr 04, 2006	53.91	54.00	53.28	53.41	529,300	-0.14(-0.27%)
Apr 03, 2006	53.12	53.77	52.90	53.55	558,500	+0.80(+1.52%)
Mar 31, 2006	53.30	53.80	52.70	52.75	659,700	-0.48(-0.91%)
Mar 30, 2006	54.16	54.45	53.05	53.23	539,300	-1.01(-1.86%)
Mar 29, 2006	53.67	54.53	53.58	54.24	650,900	+0.90(+1.69%)
Mar 28, 2006	53.05	54.26	53.05	53.34	1,287,100	+0.05(+0.10%)
Mar 27, 2006	53.37	53.77	53.07	53.29	811,800	-0.20(-0.37%)
Mar 24, 2006	53.58	53.84	53.25	53.49	360,400	-0.07(-0.14%)
Mar 23, 2006	53.73	53.96	53.31	53.56	427,800	-0.25(-0.46%)
Mar 22, 2006	53.77	54.12	53.59	53.81	535,500	+0.30(+0.56%)
Mar 21, 2006	54.33	54.77	53.36	53.51	664,100	-0.94(-1.73%)
Mar 20, 2006	54.49	54.73	53.99	54.45	581,300	+0.03(+0.06%)
Mar 17, 2006	54.65	54.67	54.17	54.42	781,100	-0.00(-0.01%)
Mar 16, 2006	54.73	54.97	54.32	54.42	913,300	-0.15(-0.27%)
Mar 15, 2006	54.66	54.83	54.00	54.57	789,600	-0.10(-0.19%)
Mar 14, 2006	53.88	54.87	53.77	54.67	823,700	+0.82(+1.53%)
Mar 13, 2006	53.95	54.17	53.60	53.85	438,400	-0.00(-0.01%)
Mar 10, 2006	53.99	54.00	53.50	53.85	541,300	+0.43(+0.81%)
Mar 09, 2006	53.38	54.19	53.27	53.42	714,200	+0.12(+0.23%)
Mar 08, 2006	51.95	53.39	51.80	53.30	914,800	+0.71(+1.35%)
Mar 07, 2006	52.48	53.35	52.38	52.59	1,093,000	+0.11(+0.21%)
Mar 06, 2006	53.25	53.33	52.40	52.48	426,600	-1.01(-1.88%)
Mar 03, 2006	52.75	53.62	52.74	53.48	587,300	+0.44(+0.82%)
Mar 02, 2006	53.00	53.17	52.74	53.05	573,700	-0.16(-0.29%)