Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	52.14	52.79	52.09	52.14	1,566,298	-0.51(-0.97%)
May 27, 2010	51.31	52.70	51.29	52.65	1,633,646	+2.05(+4.05%)
May 26, 2010	51.33	51.90	50.49	50.60	2,512,614	-0.16(-0.32%)
May 25, 2010	50.73	50.76	49.88	50.76	1,517,454	-0.43(-0.84%)
May 24, 2010	51.64	51.74	50.90	51.19	1,223,073	-0.52(-1.01%)
May 21, 2010	51.19	51.72	50.53	51.71	2,150,397	+0.16(+0.31%)
May 20, 2010	52.27	52.65	51.55	51.55	11,320	-2.51(-4.64%)
May 19, 2010	53.61	54.24	53.34	54.06	1,099,558	+0.22(+0.41%)
May 18, 2010	54.68	54.68	53.75	53.84	1,206,415	-0.25(-0.46%)
May 17, 2010	53.54	54.14	53.22	54.09	1,028,216	+0.69(+1.29%)
May 14, 2010	53.40	53.78	53.14	53.40	1,101,780	-0.52(-0.96%)
May 13, 2010	54.12	54.48	53.78	53.92	720,690	-0.19(-0.35%)
May 12, 2010	54.02	54.25	53.56	54.11	992,916	+0.03(+0.06%)
May 11, 2010	53.86	54.43	53.71	54.08	1,138,488	+0.07(+0.13%)
May 10, 2010	53.63	54.01	53.57	54.01	1,966,995	+1.84(+3.53%)
May 07, 2010	51.41	52.48	51.00	52.17	2,734,376	+5.54(+11.88%)
May 06, 2010	51.59	54.47	36.35	46.63	1,100	-7.17(-13.33%)
May 05, 2010	53.49	53.83	53.20	53.80	865,161	+0.34(+0.64%)
May 04, 2010	53.29	53.78	53.18	53.46	1,112	-0.26(-0.48%)
May 03, 2010	53.69	53.94	53.35	53.72	774,619	+0.30(+0.56%)
Apr 30, 2010	54.00	54.59	53.41	53.42	1,171,427	-0.66(-1.22%)
Apr 29, 2010	53.87	54.21	53.62	54.08	763,784	+0.56(+1.05%)
Apr 28, 2010	53.64	53.80	53.14	53.52	1,293,484	+0.03(+0.06%)
Apr 27, 2010	54.77	54.89	53.37	53.49	10,851	-1.55(-2.82%)
Apr 26, 2010	55.72	55.81	55.00	55.04	1,054,164	-0.56(-1.01%)
Apr 23, 2010	55.77	55.88	55.31	55.60	787,023	-0.17(-0.30%)
Apr 22, 2010	55.08	56.23	55.08	55.77	1,329,429	+0.36(+0.65%)
Apr 21, 2010	54.95	55.80	54.89	55.41	7,333	+0.50(+0.91%)
Apr 20, 2010	54.31	55.00	54.30	54.91	934,130	+0.74(+1.37%)
Apr 19, 2010	53.65	54.27	53.64	54.17	1,373,093	+0.33(+0.61%)
Apr 16, 2010	53.92	54.22	53.62	53.84	1,324,485	-0.15(-0.28%)
Apr 15, 2010	53.97	54.09	53.55	53.99	903,933	-0.22(-0.41%)
Apr 14, 2010	54.41	54.43	53.59	54.21	1,051,523	-0.18(-0.33%)
Apr 13, 2010	54.44	54.54	53.90	54.39	578,756	-0.14(-0.26%)
Apr 12, 2010	54.62	54.63	54.25	54.53	846,713	+0.06(+0.11%)
Apr 09, 2010	53.93	54.51	53.63	54.47	884,064	+0.54(+1.00%)
Apr 08, 2010	53.67	53.95	53.62	53.93	831,532	+0.05(+0.09%)
Apr 07, 2010	54.49	54.50	53.66	53.88	1,150,992	-0.74(-1.35%)
Apr 06, 2010	54.54	54.81	54.50	54.62	695,078	-0.29(-0.53%)
Apr 05, 2010	55.00	55.09	54.63	54.91	801,591	+0.13(+0.24%)
Apr 01, 2010	54.22	54.78	54.78	54.78	2,432,800	+0.80(+1.48%)
Mar 31, 2010	54.22	54.26	53.81	53.98	641,639	-0.28(-0.52%)
Mar 30, 2010	54.25	54.41	53.93	54.26	698,819	-0.02(-0.04%)
Mar 29, 2010	53.83	54.45	53.56	54.28	1,005,026	+0.56(+1.04%)
Mar 26, 2010	53.75	54.02	53.50	53.72	2,717,438	+0.15(+0.28%)
Mar 25, 2010	54.13	54.13	53.54	53.57	801,172	-0.16(-0.30%)
Mar 24, 2010	54.03	54.06	53.65	53.73	789,201	-0.37(-0.68%)
Mar 23, 2010	53.75	54.12	53.54	54.10	708,387	+0.37(+0.69%)
Mar 22, 2010	53.41	53.90	53.20	53.73	702,336	+0.31(+0.58%)
Mar 19, 2010	53.74	54.23	53.25	53.42	1,717,095	-0.17(-0.32%)
Mar 18, 2010	53.27	53.61	53.15	53.59	870,052	+0.46(+0.87%)
Mar 17, 2010	53.36	53.44	52.98	53.13	1,047,504	-0.16(-0.30%)
Mar 16, 2010	52.99	53.47	52.77	53.29	971,540	+0.45(+0.85%)
Mar 15, 2010	52.71	52.91	52.67	52.84	1,032,634	+0.53(+1.01%)
Mar 12, 2010	52.89	52.89	52.23	52.31	821,555	-0.46(-0.87%)
Mar 11, 2010	52.95	52.95	52.37	52.77	813,020	-0.18(-0.34%)
Mar 10, 2010	52.61	53.24	52.53	52.95	1,236,821	+0.32(+0.61%)
Mar 09, 2010	53.00	53.05	52.47	52.63	1,174,470	-0.49(-0.92%)
Mar 08, 2010	53.92	53.92	52.90	53.12	1,270,663	-1.62(-2.96%)
Mar 05, 2010	54.38	54.86	54.10	54.74	1,195,264	+0.59(+1.09%)
Mar 04, 2010	54.05	54.55	54.00	54.15	1,664,222	+0.10(+0.19%)
Mar 03, 2010	53.88	54.19	53.71	54.05	1,062,546	+0.38(+0.71%)
Mar 02, 2010	53.36	54.03	53.36	53.67	1,500,191	+0.43(+0.81%)