Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
CVX,06/30/12,105.32,105.51,104.35,105.40,8360918,-0.10,-0.09%
CVX,06/29/12,105.32,105.51,104.35,105.50,10624100,2.04,1.97%
CVX,06/28/12,101.85,103.65,101.43,103.46,7010173,0.89,0.87%
CVX,06/27/12,101.46,102.90,101.25,102.57,5738867,1.62,1.60%
CVX,06/26/12,98.97,101.29,98.83,100.95,7615963,1.87,1.89%
CVX,06/25/12,99.34,99.56,98.17,99.08,7090608,-1.36,-1.35%
CVX,06/22/12,100.65,101.12,99.58,100.44,11713363,0.42,0.42%
CVX,06/21/12,103.46,103.75,99.87,100.02,8491359,-3.61,-3.48%
CVX,06/20/12,104.04,104.55,102.59,103.63,7609296,-0.43,-0.41%
CVX,06/19/12,103.99,104.65,103.77,104.06,6115240,0.60,0.58%
CVX,06/18/12,103.14,103.97,103.00,103.46,6630692,-0.87,-0.83%
CVX,06/15/12,103.00,104.50,102.64,104.33,11091450,2.41,2.36%
CVX,06/14/12,100.17,102.17,99.90,101.92,6539979,1.79,1.79%
CVX,06/13/12,100.68,101.40,99.71,100.13,5189361,-0.61,-0.61%
CVX,06/12/12,100.20,100.90,99.56,100.74,5932895,0.83,0.83%
CVX,06/11/12,101.99,102.33,99.57,99.91,7037020,-0.93,-0.92%
CVX,06/08/12,99.89,101.00,99.69,100.84,5763644,0.45,0.45%
CVX,06/07/12,100.98,102.00,100.18,100.39,7970597,0.59,0.59%
CVX,06/06/12,97.89,99.80,97.58,99.80,7118223,3.31,3.43%
CVX,06/05/12,96.39,96.87,95.78,96.49,5891596,-0.09,-0.09%
CVX,06/04/12,96.48,97.14,95.73,96.58,6794448,0.17,0.18%
CVX,06/02/12,96.65,97.29,96.02,96.41,9244037,0.00,0.00%
CVX,06/01/12,96.65,97.29,96.02,96.41,9243219,-1.90,-1.93%
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%