Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
CVX,05/31/12,98.06,99.16,96.68,98.31,9371133,0.68,0.70%
CVX,05/30/12,99.11,99.11,97.50,97.63,7284778,-2.61,-2.60%
CVX,05/29/12,99.81,100.85,99.50,100.24,5222907,1.38,1.40%
CVX,05/25/12,100.04,100.24,98.42,98.86,5561632,-1.20,-1.20%
CVX,05/24/12,99.26,100.12,98.55,100.06,6322216,1.06,1.07%
CVX,05/23/12,98.33,99.00,96.70,99.00,8012114,-0.32,-0.32%
CVX,05/22/12,99.93,100.68,98.73,99.32,6089636,-0.37,-0.37%
CVX,05/21/12,98.81,99.74,98.35,99.69,6169518,1.23,1.25%
CVX,05/18/12,100.48,100.75,98.24,98.46,11137897,-1.68,-1.68%
CVX,05/17/12,100.20,101.41,99.89,100.14,6528934,0.04,0.04%
CVX,05/16/12,100.77,101.78,100.01,100.10,6423861,-0.80,-0.79%
CVX,05/15/12,102.04,102.66,100.71,100.90,8420945,-1.04,-1.02%
CVX,05/14/12,101.74,102.30,101.27,101.94,7021305,-0.75,-0.73%
CVX,05/11/12,102.95,103.95,102.47,102.69,4944684,-0.67,-0.65%
CVX,05/10/12,102.83,104.24,102.65,103.36,21105346,1.58,1.55%
CVX,05/09/12,101.61,102.50,101.37,101.78,6117017,-1.06,-1.03%
CVX,05/08/12,102.75,103.21,101.55,102.84,8167883,-0.47,-0.45%
CVX,05/07/12,103.08,103.82,102.59,103.31,6126862,-0.41,-0.40%
CVX,05/04/12,105.27,105.49,103.25,103.72,6241203,-2.27,-2.14%
CVX,05/03/12,107.04,107.06,105.41,105.99,4882954,-1.04,-0.97%
CVX,05/02/12,107.51,107.65,106.59,107.03,4835310,-1.24,-1.15%
CVX,05/01/12,106.74,108.79,106.39,108.27,6181237,1.71,1.60%
CVX,04/30/12,106.16,106.61,105.81,106.56,4727040,0.36,0.34%
CVX,04/27/12,106.78,106.80,105.67,106.20,4998852,-0.02,-0.02%
CVX,04/26/12,104.00,106.70,103.99,106.22,8536098,2.37,2.28%
CVX,04/25/12,103.56,103.89,102.62,103.85,5308497,0.82,0.80%
CVX,04/24/12,102.77,103.17,102.14,103.03,4104373,0.59,0.58%
CVX,04/23/12,101.19,102.72,100.89,102.44,5590778,-0.08,-0.08%
CVX,04/20/12,103.11,103.84,102.42,102.52,5816719,0.01,0.01%
CVX,04/19/12,103.27,103.64,102.18,102.51,6767895,-0.88,-0.85%
CVX,04/18/12,103.42,103.97,102.85,103.39,4836108,-0.23,-0.22%
CVX,04/17/12,102.46,104.09,102.34,103.62,5500860,2.11,2.08%
CVX,04/16/12,101.62,102.24,101.17,101.51,6065082,0.73,0.72%
CVX,04/13/12,102.29,102.36,100.72,100.78,6848072,-1.81,-1.76%
CVX,04/12/12,100.89,102.86,100.53,102.59,6451638,1.64,1.62%
CVX,04/11/12,102.31,102.45,100.78,100.95,8569553,-0.50,-0.49%
CVX,04/10/12,103.25,103.38,101.40,101.45,8907506,-2.04,-1.97%
CVX,04/09/12,103.30,104.08,102.85,103.49,4983236,-1.26,-1.20%
CVX,04/05/12,105.17,105.90,104.33,104.75,5982218,-0.85,-0.80%
CVX,04/04/12,106.25,106.26,105.03,105.60,5430597,-1.54,-1.44%
CVX,04/03/12,107.93,108.23,106.23,107.14,4690208,-1.16,-1.07%
CVX,04/02/12,106.85,108.79,106.60,108.30,5188348,1.09,1.02%
CVX,03/30/12,107.04,107.25,106.41,107.21,6122596,0.36,0.34%
CVX,03/29/12,105.08,107.02,104.92,106.85,5793886,0.96,0.91%
CVX,03/28/12,106.57,106.96,105.20,105.89,6816331,-1.15,-1.07%
CVX,03/27/12,107.88,108.00,107.01,107.04,4327685,-0.80,-0.74%
CVX,03/26/12,107.23,107.97,106.83,107.84,5311388,1.48,1.39%
CVX,03/23/12,105.68,106.90,104.85,106.36,6603094,1.01,0.96%
CVX,03/22/12,106.85,106.99,105.03,105.35,8281978,-2.56,-2.37%
CVX,03/21/12,108.95,109.02,107.35,107.91,7549859,-1.17,-1.07%
CVX,03/20/12,109.93,109.93,108.93,109.08,6158290,-1.62,-1.46%
CVX,03/19/12,110.52,111.06,110.30,110.70,5694968,0.42,0.38%
CVX,03/16/12,110.43,110.83,110.10,110.28,11092847,0.25,0.23%
CVX,03/15/12,110.51,110.93,109.46,110.03,8899315,-0.66,-0.60%
CVX,03/14/12,111.05,112.28,110.54,110.69,8819377,-0.50,-0.45%
CVX,03/13/12,110.22,111.31,109.43,111.19,7331000,1.19,1.08%
CVX,03/12/12,109.65,110.00,109.16,110.00,5324618,0.43,0.39%
CVX,03/09/12,109.89,110.41,109.37,109.57,5704314,-0.46,-0.42%
CVX,03/08/12,109.80,110.57,109.56,110.03,5505320,0.57,0.52%
CVX,03/07/12,109.00,109.95,108.19,109.46,6867657,0.61,0.56%
CVX,03/06/12,108.14,109.03,108.00,108.85,7480625,-0.47,-0.43%
CVX,03/05/12,109.14,109.45,108.14,109.32,5941480,-0.29,-0.26%
CVX,03/02/12,109.50,109.87,109.00,109.61,5377442,-0.15,-0.14%