Chevron Corp NYSE:CVX Historical Prices

Below are the 5637 trading days of historical prices for CVX.

#	Exchange	Symbol	Date	Open	High	Low	Close
5637	NYSE	CVX	Mon, Mar 4, 2024	152.50	152.59	147.67	148.92
5636	NYSE	CVX	Fri, Mar 1, 2024	153.05	154.35	152.25	152.81
5635	NYSE	CVX	Thu, Feb 29, 2024	152.91	153.24	151.48	152.01
5634	NYSE	CVX	Wed, Feb 28, 2024	152.36	153.86	151.78	152.34
5633	NYSE	CVX	Tue, Feb 27, 2024	153.20	153.88	149.90	152.16
5632	NYSE	CVX	Mon, Feb 26, 2024	154.54	155.55	153.83	154.45
5631	NYSE	CVX	Fri, Feb 23, 2024	154.87	154.92	153.25	154.66
5630	NYSE	CVX	Thu, Feb 22, 2024	154.82	156.63	153.83	155.43
5629	NYSE	CVX	Wed, Feb 21, 2024	154.57	155.57	154.10	155.44
5628	NYSE	CVX	Tue, Feb 20, 2024	155.47	155.61	153.83	154.00
5627	NYSE	CVX	Fri, Feb 16, 2024	155.37	155.77	154.09	154.63
5626	NYSE	CVX	Thu, Feb 15, 2024	149.91	155.09	149.67	154.46
5625	NYSE	CVX	Wed, Feb 14, 2024	151.28	152.20	150.08	149.38
5624	NYSE	CVX	Tue, Feb 13, 2024	152.62	153.07	149.61	150.60
5623	NYSE	CVX	Mon, Feb 12, 2024	151.62	152.61	151.39	152.08
5622	NYSE	CVX	Fri, Feb 9, 2024	154.42	155.32	150.98	151.04
5621	NYSE	CVX	Thu, Feb 8, 2024	151.95	154.30	151.65	154.06
5620	NYSE	CVX	Wed, Feb 7, 2024	153.02	153.78	151.17	152.13
5619	NYSE	CVX	Tue, Feb 6, 2024	152.50	153.54	151.81	152.35
5618	NYSE	CVX	Mon, Feb 5, 2024	151.62	153.51	150.79	152.33
5617	NYSE	CVX	Fri, Feb 2, 2024	150.86	153.38	149.55	152.24
5616	NYSE	CVX	Thu, Feb 1, 2024	148.19	149.02	146.52	147.89
5615	NYSE	CVX	Wed, Jan 31, 2024	150.37	150.38	147.34	147.43
5614	NYSE	CVX	Tue, Jan 30, 2024	148.18	150.31	147.71	150.12
5613	NYSE	CVX	Mon, Jan 29, 2024	149.09	149.22	147.11	149.08
5612	NYSE	CVX	Fri, Jan 26, 2024	148.03	149.26	146.98	149.14
5611	NYSE	CVX	Thu, Jan 25, 2024	146.22	148.69	145.23	148.57
5610	NYSE	CVX	Wed, Jan 24, 2024	142.70	144.98	142.22	144.92
5609	NYSE	CVX	Tue, Jan 23, 2024	141.99	143.33	141.90	142.09
5608	NYSE	CVX	Mon, Jan 22, 2024	141.91	142.66	140.92	142.49
5607	NYSE	CVX	Fri, Jan 19, 2024	141.73	142.25	141.01	142.24
5606	NYSE	CVX	Thu, Jan 18, 2024	143.00	143.19	139.62	141.82
5605	NYSE	CVX	Wed, Jan 17, 2024	142.42	144.02	142.04	143.12
5604	NYSE	CVX	Tue, Jan 16, 2024	146.52	146.58	143.58	143.69
5603	NYSE	CVX	Fri, Jan 12, 2024	147.83	148.50	146.17	147.27
5602	NYSE	CVX	Thu, Jan 11, 2024	145.56	146.17	144.62	145.28
5601	NYSE	CVX	Wed, Jan 10, 2024	146.02	146.02	144.11	144.50
5600	NYSE	CVX	Tue, Jan 9, 2024	149.95	149.95	145.59	145.70
5599	NYSE	CVX	Mon, Jan 8, 2024	148.42	149.70	146.58	149.50
5598	NYSE	CVX	Fri, Jan 5, 2024	151.98	152.03	149.83	150.40
5597	NYSE	CVX	Thu, Jan 4, 2024	153.66	154.35	150.59	150.66
5596	NYSE	CVX	Wed, Jan 3, 2024	149.39	153.19	148.68	152.33
5595	NYSE	CVX	Tue, Jan 2, 2024	149.99	151.48	149.24	149.48
5594	NYSE	CVX	Fri, Dec 29, 2023	150.03	150.23	148.67	149.16
5593	NYSE	CVX	Thu, Dec 28, 2023	151.18	152.02	149.40	149.77
5592	NYSE	CVX	Wed, Dec 27, 2023	152.27	152.97	151.34	151.91
5591	NYSE	CVX	Tue, Dec 26, 2023	152.07	153.01	151.90	152.41
5590	NYSE	CVX	Fri, Dec 22, 2023	151.74	152.39	150.75	151.05
5589	NYSE	CVX	Thu, Dec 21, 2023	150.78	150.80	149.22	150.71
5588	NYSE	CVX	Wed, Dec 20, 2023	152.15	153.06	150.06	150.25
5587	NYSE	CVX	Tue, Dec 19, 2023	149.96	151.83	149.49	151.64
5586	NYSE	CVX	Mon, Dec 18, 2023	150.83	152.12	149.32	149.68
5585	NYSE	CVX	Fri, Dec 15, 2023	147.32	149.82	147.32	149.35
5584	NYSE	CVX	Thu, Dec 14, 2023	145.85	149.93	145.85	149.93
5583	NYSE	CVX	Wed, Dec 13, 2023	142.17	144.68	141.65	144.61
5582	NYSE	CVX	Tue, Dec 12, 2023	143.17	143.59	141.75	142.50
5581	NYSE	CVX	Mon, Dec 11, 2023	144.84	145.40	143.82	144.35
5580	NYSE	CVX	Fri, Dec 8, 2023	143.51	144.67	143.12	144.31
5579	NYSE	CVX	Thu, Dec 7, 2023	143.51	144.01	140.99	142.42
5578	NYSE	CVX	Wed, Dec 6, 2023	141.90	144.03	141.35	142.53
5577	NYSE	CVX	Tue, Dec 5, 2023	144.76	145.07	142.63	142.86
5576	NYSE	CVX	Mon, Dec 4, 2023	144.00	145.70	143.25	144.87
5575	NYSE	CVX	Fri, Dec 1, 2023	143.49	146.51	142.60	144.81
5574	NYSE	CVX	Thu, Nov 30, 2023	144.98	146.01	142.03	143.60
5573	NYSE	CVX	Wed, Nov 29, 2023	146.39	146.49	143.06	143.91
5572	NYSE	CVX	Tue, Nov 28, 2023	144.78	146.52	144.06	145.51
5571	NYSE	CVX	Mon, Nov 27, 2023	144.65	144.82	142.85	144.36
5570	NYSE	CVX	Fri, Nov 24, 2023	144.30	145.94	144.20	144.90
5569	NYSE	CVX	Wed, Nov 22, 2023	141.74	144.39	140.72	144.33
5568	NYSE	CVX	Tue, Nov 21, 2023	143.83	144.30	142.70	144.04
5567	NYSE	CVX	Mon, Nov 20, 2023	144.63	145.69	144.27	144.38
5566	NYSE	CVX	Fri, Nov 17, 2023	142.95	145.19	142.40	144.46
5565	NYSE	CVX	Thu, Nov 16, 2023	143.02	143.51	140.74	141.77
5564	NYSE	CVX	Wed, Nov 15, 2023	144.86	146.64	144.41	144.05
5563	NYSE	CVX	Tue, Nov 14, 2023	144.48	145.50	143.86	145.05
5562	NYSE	CVX	Mon, Nov 13, 2023	143.15	144.30	142.85	144.00
5561	NYSE	CVX	Fri, Nov 10, 2023	143.29	143.44	141.73	142.95
5560	NYSE	CVX	Thu, Nov 9, 2023	143.05	143.91	141.78	141.94
5559	NYSE	CVX	Wed, Nov 8, 2023	143.88	144.65	142.25	142.40
5558	NYSE	CVX	Tue, Nov 7, 2023	145.16	145.61	143.24	144.41
5557	NYSE	CVX	Mon, Nov 6, 2023	148.73	149.33	146.69	147.00
5556	NYSE	CVX	Fri, Nov 3, 2023	148.30	148.56	146.15	147.61
5555	NYSE	CVX	Thu, Nov 2, 2023	144.54	149.00	143.83	148.76
5554	NYSE	CVX	Wed, Nov 1, 2023	145.98	146.02	143.82	143.98
5553	NYSE	CVX	Tue, Oct 31, 2023	146.10	146.52	144.23	145.73
5552	NYSE	CVX	Mon, Oct 30, 2023	145.66	146.44	144.32	146.09
5551	NYSE	CVX	Fri, Oct 27, 2023	150.72	151.25	143.96	144.35
5550	NYSE	CVX	Thu, Oct 26, 2023	155.01	155.18	153.63	154.75
5549	NYSE	CVX	Wed, Oct 25, 2023	156.94	157.41	155.17	155.87
5548	NYSE	CVX	Tue, Oct 24, 2023	160.89	161.08	156.47	156.65
5547	NYSE	CVX	Mon, Oct 23, 2023	163.30	164.43	160.25	160.68
5546	NYSE	CVX	Fri, Oct 20, 2023	168.41	169.10	166.10	166.83
5545	NYSE	CVX	Thu, Oct 19, 2023	168.70	170.17	167.51	169.10
5544	NYSE	CVX	Wed, Oct 18, 2023	168.47	169.70	167.58	168.92
5543	NYSE	CVX	Tue, Oct 17, 2023	164.83	168.20	164.65	167.59
5542	NYSE	CVX	Mon, Oct 16, 2023	165.34	165.81	163.85	165.40
5541	NYSE	CVX	Fri, Oct 13, 2023	163.41	164.84	162.30	164.06
5540	NYSE	CVX	Thu, Oct 12, 2023	163.26	163.26	160.90	161.23
5539	NYSE	CVX	Wed, Oct 11, 2023	165.07	165.08	160.48	161.10
5538	NYSE	CVX	Tue, Oct 10, 2023	166.77	167.40	165.68	166.54
5537	NYSE	CVX	Mon, Oct 9, 2023	166.38	168.19	164.95	166.72
5536	NYSE	CVX	Fri, Oct 6, 2023	164.31	164.37	158.99	162.23
5535	NYSE	CVX	Thu, Oct 5, 2023	161.42	164.75	161.39	163.90
5534	NYSE	CVX	Wed, Oct 4, 2023	164.70	164.98	161.49	163.04
5533	NYSE	CVX	Tue, Oct 3, 2023	165.92	167.36	165.51	166.93
5532	NYSE	CVX	Mon, Oct 2, 2023	168.34	168.57	165.23	166.54
5531	NYSE	CVX	Fri, Sep 29, 2023	170.49	170.50	167.82	168.62
5530	NYSE	CVX	Thu, Sep 28, 2023	170.55	171.70	169.43	170.59
5529	NYSE	CVX	Wed, Sep 27, 2023	169.37	171.23	168.81	171.04
5528	NYSE	CVX	Tue, Sep 26, 2023	167.44	168.41	166.98	167.80
5527	NYSE	CVX	Mon, Sep 25, 2023	166.33	168.78	165.99	168.71
5526	NYSE	CVX	Fri, Sep 22, 2023	166.23	167.42	165.94	166.28
5525	NYSE	CVX	Thu, Sep 21, 2023	167.12	167.87	165.05	165.19
5524	NYSE	CVX	Wed, Sep 20, 2023	167.07	168.51	166.60	166.69
5523	NYSE	CVX	Tue, Sep 19, 2023	168.69	168.96	166.43	167.20
5522	NYSE	CVX	Mon, Sep 18, 2023	167.87	168.36	166.40	167.22
5521	NYSE	CVX	Fri, Sep 15, 2023	166.21	168.37	165.88	166.50
5520	NYSE	CVX	Thu, Sep 14, 2023	167.70	168.50	167.12	167.23
5519	NYSE	CVX	Wed, Sep 13, 2023	167.41	167.75	165.58	166.20
5518	NYSE	CVX	Tue, Sep 12, 2023	165.30	167.19	165.10	166.81
5517	NYSE	CVX	Mon, Sep 11, 2023	168.08	168.59	162.87	163.76
5516	NYSE	CVX	Fri, Sep 8, 2023	167.42	168.49	166.71	167.21
5515	NYSE	CVX	Thu, Sep 7, 2023	167.14	167.90	166.28	166.64
5514	NYSE	CVX	Wed, Sep 6, 2023	166.28	167.44	165.58	166.63
5513	NYSE	CVX	Tue, Sep 5, 2023	165.28	167.56	165.20	166.46
5512	NYSE	CVX	Fri, Sep 1, 2023	162.64	164.69	162.64	164.30
5511	NYSE	CVX	Thu, Aug 31, 2023	161.01	161.24	159.93	161.10
5510	NYSE	CVX	Wed, Aug 30, 2023	160.59	161.25	159.93	160.18
5509	NYSE	CVX	Tue, Aug 29, 2023	160.91	160.95	159.10	159.96
5508	NYSE	CVX	Mon, Aug 28, 2023	159.53	161.80	159.22	160.21
5507	NYSE	CVX	Fri, Aug 25, 2023	159.07	159.91	157.65	159.12
5506	NYSE	CVX	Thu, Aug 24, 2023	157.73	159.89	157.56	157.94
5505	NYSE	CVX	Wed, Aug 23, 2023	158.14	159.41	156.70	159.25
5504	NYSE	CVX	Tue, Aug 22, 2023	160.49	161.25	158.97	159.04
5503	NYSE	CVX	Mon, Aug 21, 2023	161.20	162.07	159.45	160.36
5502	NYSE	CVX	Fri, Aug 18, 2023	158.38	161.32	158.16	160.90
5501	NYSE	CVX	Thu, Aug 17, 2023	159.18	162.14	158.97	159.75
5500	NYSE	CVX	Wed, Aug 16, 2023	160.52	161.83	158.47	157.12
5499	NYSE	CVX	Tue, Aug 15, 2023	163.40	163.41	159.10	159.24
5498	NYSE	CVX	Mon, Aug 14, 2023	163.77	164.25	162.61	164.03
5497	NYSE	CVX	Fri, Aug 11, 2023	160.50	164.17	160.18	164.15
5496	NYSE	CVX	Thu, Aug 10, 2023	160.33	162.48	159.62	160.83
5495	NYSE	CVX	Wed, Aug 9, 2023	160.86	161.44	159.31	159.86
5494	NYSE	CVX	Tue, Aug 8, 2023	157.94	159.79	156.22	159.65
5493	NYSE	CVX	Mon, Aug 7, 2023	161.01	161.38	159.08	159.89
5492	NYSE	CVX	Fri, Aug 4, 2023	160.66	163.02	159.04	159.31
5491	NYSE	CVX	Thu, Aug 3, 2023	159.91	161.70	158.86	159.67
5490	NYSE	CVX	Wed, Aug 2, 2023	161.17	161.22	158.06	159.73
5489	NYSE	CVX	Tue, Aug 1, 2023	163.64	163.64	160.55	162.30
5488	NYSE	CVX	Mon, Jul 31, 2023	161.13	163.98	160.62	163.66
5487	NYSE	CVX	Fri, Jul 28, 2023	158.41	159.00	156.51	158.87
5486	NYSE	CVX	Thu, Jul 27, 2023	162.09	162.47	159.22	159.66
5485	NYSE	CVX	Wed, Jul 26, 2023	160.88	162.09	160.55	161.34
5484	NYSE	CVX	Tue, Jul 25, 2023	161.91	163.51	160.66	162.56
5483	NYSE	CVX	Mon, Jul 24, 2023	160.47	164.04	160.01	161.82
5482	NYSE	CVX	Fri, Jul 21, 2023	157.53	158.83	157.06	158.69
5481	NYSE	CVX	Thu, Jul 20, 2023	156.16	157.19	155.71	156.40
5480	NYSE	CVX	Wed, Jul 19, 2023	153.83	155.78	153.28	154.69
5479	NYSE	CVX	Tue, Jul 18, 2023	152.67	156.07	152.37	153.75
5478	NYSE	CVX	Mon, Jul 17, 2023	153.35	154.14	152.64	153.44
5477	NYSE	CVX	Fri, Jul 14, 2023	157.01	157.02	153.30	153.58
5476	NYSE	CVX	Thu, Jul 13, 2023	159.84	160.60	156.57	157.51
5475	NYSE	CVX	Wed, Jul 12, 2023	159.22	160.34	158.33	159.64
5474	NYSE	CVX	Tue, Jul 11, 2023	156.00	158.41	155.66	158.12
5473	NYSE	CVX	Mon, Jul 10, 2023	153.93	155.79	153.92	155.25
5472	NYSE	CVX	Fri, Jul 7, 2023	152.14	155.99	151.96	154.22
5471	NYSE	CVX	Thu, Jul 6, 2023	155.20	155.83	151.63	152.88
5470	NYSE	CVX	Wed, Jul 5, 2023	157.70	157.70	155.12	156.31
5469	NYSE	CVX	Mon, Jul 3, 2023	157.18	158.10	156.70	157.21
5468	NYSE	CVX	Fri, Jun 30, 2023	157.46	157.92	156.61	157.35
5467	NYSE	CVX	Thu, Jun 29, 2023	155.43	156.27	154.44	156.24
5466	NYSE	CVX	Wed, Jun 28, 2023	153.44	155.02	152.19	154.92
5465	NYSE	CVX	Tue, Jun 27, 2023	153.50	154.71	152.82	153.53
5464	NYSE	CVX	Mon, Jun 26, 2023	151.62	154.97	151.54	154.01
5463	NYSE	CVX	Fri, Jun 23, 2023	151.01	151.70	150.13	151.35
5462	NYSE	CVX	Thu, Jun 22, 2023	153.35	153.59	151.97	152.64
5461	NYSE	CVX	Wed, Jun 21, 2023	152.67	155.96	152.50	154.88
5460	NYSE	CVX	Tue, Jun 20, 2023	156.15	156.57	152.24	153.68
5459	NYSE	CVX	Fri, Jun 16, 2023	158.57	159.24	157.26	157.26
5458	NYSE	CVX	Thu, Jun 15, 2023	157.32	159.79	157.32	158.28
5457	NYSE	CVX	Wed, Jun 14, 2023	159.98	160.77	156.15	157.09
5456	NYSE	CVX	Tue, Jun 13, 2023	158.52	160.58	158.27	158.51
5455	NYSE	CVX	Mon, Jun 12, 2023	157.06	159.33	156.23	157.33
5454	NYSE	CVX	Fri, Jun 9, 2023	159.28	160.39	158.62	158.86
5453	NYSE	CVX	Thu, Jun 8, 2023	160.16	160.49	157.09	159.24
5452	NYSE	CVX	Wed, Jun 7, 2023	156.55	160.21	156.50	159.83
5451	NYSE	CVX	Tue, Jun 6, 2023	153.33	156.16	153.20	155.79
5450	NYSE	CVX	Mon, Jun 5, 2023	158.45	157.89	155.24	156.26
5449	NYSE	CVX	Fri, Jun 2, 2023	154.58	156.75	153.61	156.26
5448	NYSE	CVX	Thu, Jun 1, 2023	151.30	153.74	149.74	152.16
5447	NYSE	CVX	Wed, May 31, 2023	151.54	152.42	150.36	150.62
5446	NYSE	CVX	Tue, May 30, 2023	151.67	153.26	151.21	153.12
5445	NYSE	CVX	Fri, May 26, 2023	155.29	155.63	153.46	154.08
5444	NYSE	CVX	Thu, May 25, 2023	154.68	155.63	153.50	154.56
5443	NYSE	CVX	Wed, May 24, 2023	157.95	158.57	156.29	157.27
5442	NYSE	CVX	Tue, May 23, 2023	154.14	157.68	153.84	156.85
5441	NYSE	CVX	Mon, May 22, 2023	153.79	154.83	152.09	152.44
5440	NYSE	CVX	Fri, May 19, 2023	154.89	156.44	153.99	155.23
5439	NYSE	CVX	Thu, May 18, 2023	152.87	154.24	151.53	154.01
5438	NYSE	CVX	Wed, May 17, 2023	154.79	156.42	153.96	154.20
5437	NYSE	CVX	Tue, May 16, 2023	156.48	157.02	153.33	153.51
5436	NYSE	CVX	Mon, May 15, 2023	157.23	158.16	156.23	157.20
5435	NYSE	CVX	Fri, May 12, 2023	157.00	157.93	155.56	156.62
5434	NYSE	CVX	Thu, May 11, 2023	155.38	156.32	153.89	156.22
5433	NYSE	CVX	Wed, May 10, 2023	160.44	160.44	155.88	157.09
5432	NYSE	CVX	Tue, May 9, 2023	158.11	160.42	157.91	159.12
5431	NYSE	CVX	Mon, May 8, 2023	161.57	162.30	159.52	159.58
5430	NYSE	CVX	Fri, May 5, 2023	159.30	161.12	158.78	160.21
5429	NYSE	CVX	Thu, May 4, 2023	157.11	158.20	155.42	156.22
5428	NYSE	CVX	Wed, May 3, 2023	158.15	159.57	156.74	156.83
5427	NYSE	CVX	Tue, May 2, 2023	165.32	165.38	158.45	160.04
5426	NYSE	CVX	Mon, May 1, 2023	167.71	168.73	166.36	167.24
5425	NYSE	CVX	Fri, Apr 28, 2023	164.50	168.94	164.05	168.58
5424	NYSE	CVX	Thu, Apr 27, 2023	166.43	167.39	165.07	166.95
5423	NYSE	CVX	Wed, Apr 26, 2023	168.21	168.95	165.23	165.98
5422	NYSE	CVX	Tue, Apr 25, 2023	170.32	170.40	168.43	168.99
5421	NYSE	CVX	Mon, Apr 24, 2023	169.10	172.38	168.58	171.48
5420	NYSE	CVX	Fri, Apr 21, 2023	169.83	170.59	168.84	169.12
5419	NYSE	CVX	Thu, Apr 20, 2023	168.76	170.06	168.02	169.85
5418	NYSE	CVX	Wed, Apr 19, 2023	169.46	170.74	169.10	170.68
5417	NYSE	CVX	Tue, Apr 18, 2023	170.82	172.39	170.13	170.52
5416	NYSE	CVX	Mon, Apr 17, 2023	172.39	172.54	170.22	170.92
5415	NYSE	CVX	Fri, Apr 14, 2023	172.50	172.88	171.22	172.44
5414	NYSE	CVX	Thu, Apr 13, 2023	170.25	172.47	169.82	172.09
5413	NYSE	CVX	Wed, Apr 12, 2023	170.45	171.12	169.47	169.82
5412	NYSE	CVX	Tue, Apr 11, 2023	169.07	170.34	168.07	169.22
5411	NYSE	CVX	Mon, Apr 10, 2023	168.49	169.68	167.31	168.29
5410	NYSE	CVX	Thu, Apr 6, 2023	169.35	169.41	167.13	167.65
5409	NYSE	CVX	Wed, Apr 5, 2023	169.26	170.44	167.74	169.88
5408	NYSE	CVX	Tue, Apr 4, 2023	171.14	171.14	167.72	169.04
5407	NYSE	CVX	Mon, Apr 3, 2023	169.80	171.10	168.92	169.95
5406	NYSE	CVX	Fri, Mar 31, 2023	162.70	163.72	162.15	163.16
5405	NYSE	CVX	Thu, Mar 30, 2023	162.25	163.01	161.58	162.39
5404	NYSE	CVX	Wed, Mar 29, 2023	160.62	161.32	159.33	160.86
5403	NYSE	CVX	Tue, Mar 28, 2023	157.28	160.19	156.68	159.49
5402	NYSE	CVX	Mon, Mar 27, 2023	157.40	158.48	155.69	157.65
5401	NYSE	CVX	Fri, Mar 24, 2023	152.10	156.65	151.83	156.06
5400	NYSE	CVX	Thu, Mar 23, 2023	157.02	158.76	153.14	154.52
5399	NYSE	CVX	Wed, Mar 22, 2023	159.87	160.06	155.93	156.07
5398	NYSE	CVX	Tue, Mar 21, 2023	157.16	159.57	156.47	159.31
5397	NYSE	CVX	Mon, Mar 20, 2023	151.74	155.78	151.29	154.58
5396	NYSE	CVX	Fri, Mar 17, 2023	153.62	155.38	150.60	152.34
5395	NYSE	CVX	Thu, Mar 16, 2023	150.16	155.47	149.91	154.29
5394	NYSE	CVX	Wed, Mar 15, 2023	155.59	157.95	152.01	153.80
5393	NYSE	CVX	Tue, Mar 14, 2023	158.26	164.02	157.88	160.76
5392	NYSE	CVX	Mon, Mar 13, 2023	156.44	160.95	153.80	158.71
5391	NYSE	CVX	Fri, Mar 10, 2023	160.94	164.67	158.67	159.67
5390	NYSE	CVX	Thu, Mar 9, 2023	163.79	165.49	160.19	160.51
5389	NYSE	CVX	Wed, Mar 8, 2023	163.23	165.29	161.38	162.99
5388	NYSE	CVX	Tue, Mar 7, 2023	165.70	166.60	163.58	164.03
5387	NYSE	CVX	Mon, Mar 6, 2023	164.34	166.80	163.81	166.17
5386	NYSE	CVX	Fri, Mar 3, 2023	160.87	165.58	160.42	164.96
5385	NYSE	CVX	Thu, Mar 2, 2023	161.98	163.49	161.59	162.56
5384	NYSE	CVX	Wed, Mar 1, 2023	160.92	163.59	160.59	162.05
5383	NYSE	CVX	Tue, Feb 28, 2023	164.32	164.32	160.28	160.77
5382	NYSE	CVX	Mon, Feb 27, 2023	163.01	163.37	161.92	162.82
5381	NYSE	CVX	Fri, Feb 24, 2023	160.77	162.60	159.15	162.41
5380	NYSE	CVX	Thu, Feb 23, 2023	162.25	162.84	160.56	161.93
5379	NYSE	CVX	Wed, Feb 22, 2023	160.28	161.66	158.91	160.35
5378	NYSE	CVX	Tue, Feb 21, 2023	162.18	163.75	160.70	161.00
5377	NYSE	CVX	Fri, Feb 17, 2023	164.73	164.84	161.85	162.85
5376	NYSE	CVX	Thu, Feb 16, 2023	168.19	168.66	166.40	166.57
5375	NYSE	CVX	Wed, Feb 15, 2023	169.40	169.52	167.50	169.01
5374	NYSE	CVX	Tue, Feb 14, 2023	170.48	173.51	169.98	170.81
5373	NYSE	CVX	Mon, Feb 13, 2023	171.32	171.90	169.77	171.01
5372	NYSE	CVX	Fri, Feb 10, 2023	170.80	172.73	170.78	171.97
5371	NYSE	CVX	Thu, Feb 9, 2023	170.23	170.66	168.00	168.44
5370	NYSE	CVX	Wed, Feb 8, 2023	172.48	174.07	169.47	170.00
5369	NYSE	CVX	Tue, Feb 7, 2023	170.07	174.39	169.61	174.09
5368	NYSE	CVX	Mon, Feb 6, 2023	169.56	170.12	167.37	169.64
5367	NYSE	CVX	Fri, Feb 3, 2023	169.86	171.55	168.49	169.45
5366	NYSE	CVX	Thu, Feb 2, 2023	171.13	171.43	166.82	169.01
5365	NYSE	CVX	Wed, Feb 1, 2023	173.31	173.66	169.54	171.36
5364	NYSE	CVX	Tue, Jan 31, 2023	172.75	174.63	171.42	174.02
5363	NYSE	CVX	Mon, Jan 30, 2023	178.00	178.34	173.67	174.20
5362	NYSE	CVX	Fri, Jan 27, 2023	184.23	184.23	177.92	179.45
5361	NYSE	CVX	Thu, Jan 26, 2023	184.99	187.81	183.48	187.79
5360	NYSE	CVX	Wed, Jan 25, 2023	179.29	180.03	176.35	179.08
5359	NYSE	CVX	Tue, Jan 24, 2023	181.09	182.00	178.70	180.83
5358	NYSE	CVX	Mon, Jan 23, 2023	181.21	182.55	180.03	180.66
5357	NYSE	CVX	Fri, Jan 20, 2023	178.81	181.36	177.52	180.90
5356	NYSE	CVX	Thu, Jan 19, 2023	176.61	179.95	176.16	179.00
5355	NYSE	CVX	Wed, Jan 18, 2023	180.82	182.38	176.94	177.23
5354	NYSE	CVX	Tue, Jan 17, 2023	178.44	181.32	178.18	180.49
5353	NYSE	CVX	Fri, Jan 13, 2023	177.09	177.99	175.68	177.56
5352	NYSE	CVX	Thu, Jan 12, 2023	175.99	178.37	175.90	177.08
5351	NYSE	CVX	Wed, Jan 11, 2023	177.89	178.14	174.30	175.20
5350	NYSE	CVX	Tue, Jan 10, 2023	176.40	176.71	173.72	176.04
5349	NYSE	CVX	Mon, Jan 9, 2023	178.26	178.33	174.38	175.18
5348	NYSE	CVX	Fri, Jan 6, 2023	177.02	179.39	175.70	176.56
5347	NYSE	CVX	Thu, Jan 5, 2023	171.50	176.19	171.24	175.24
5346	NYSE	CVX	Wed, Jan 4, 2023	170.95	174.29	170.85	172.14
5345	NYSE	CVX	Tue, Jan 3, 2023	178.04	179.00	171.51	173.99
5344	NYSE	CVX	Fri, Dec 30, 2022	178.03	179.95	177.70	179.49
5343	NYSE	CVX	Thu, Dec 29, 2022	176.65	179.20	176.65	178.32
5342	NYSE	CVX	Wed, Dec 28, 2022	178.86	179.30	175.93	176.98
5341	NYSE	CVX	Tue, Dec 27, 2022	178.36	180.23	177.40	179.63
5340	NYSE	CVX	Fri, Dec 23, 2022	174.10	177.58	173.69	177.40
5339	NYSE	CVX	Thu, Dec 22, 2022	175.16	175.21	168.33	172.08
5338	NYSE	CVX	Wed, Dec 21, 2022	175.19	175.96	173.16	174.70
5337	NYSE	CVX	Tue, Dec 20, 2022	169.81	173.29	169.60	172.67
5336	NYSE	CVX	Mon, Dec 19, 2022	170.11	170.82	168.25	169.88
5335	NYSE	CVX	Fri, Dec 16, 2022	168.53	170.15	167.10	168.72
5334	NYSE	CVX	Thu, Dec 15, 2022	170.60	171.37	168.06	171.04
5333	NYSE	CVX	Wed, Dec 14, 2022	174.49	174.92	171.27	172.33
5332	NYSE	CVX	Tue, Dec 13, 2022	173.57	174.46	172.48	173.53
5331	NYSE	CVX	Mon, Dec 12, 2022	168.93	170.52	167.71	169.75
5330	NYSE	CVX	Fri, Dec 9, 2022	172.30	173.19	167.93	168.00
5329	NYSE	CVX	Thu, Dec 8, 2022	176.25	176.40	172.03	173.54
5328	NYSE	CVX	Wed, Dec 7, 2022	171.06	174.58	170.85	172.52
5327	NYSE	CVX	Tue, Dec 6, 2022	175.51	178.06	171.12	172.01
5326	NYSE	CVX	Mon, Dec 5, 2022	182.67	182.95	174.63	176.56
5325	NYSE	CVX	Fri, Dec 2, 2022	181.53	183.63	179.93	181.03
5324	NYSE	CVX	Thu, Dec 1, 2022	184.26	184.55	181.44	182.49
5323	NYSE	CVX	Wed, Nov 30, 2022	182.85	183.34	179.62	183.31
5322	NYSE	CVX	Tue, Nov 29, 2022	180.26	181.85	179.65	181.03
5321	NYSE	CVX	Mon, Nov 28, 2022	180.28	181.47	177.96	178.36
5320	NYSE	CVX	Fri, Nov 25, 2022	184.89	185.30	183.31	183.70
5319	NYSE	CVX	Wed, Nov 23, 2022	183.21	185.15	182.58	184.24
5318	NYSE	CVX	Tue, Nov 22, 2022	183.75	186.56	183.08	185.89
5317	NYSE	CVX	Mon, Nov 21, 2022	179.73	181.70	175.82	181.24
5316	NYSE	CVX	Fri, Nov 18, 2022	180.96	183.41	179.65	182.99
5315	NYSE	CVX	Thu, Nov 17, 2022	181.51	184.23	180.27	184.09
5314	NYSE	CVX	Wed, Nov 16, 2022	186.54	187.82	183.68	183.57
5313	NYSE	CVX	Tue, Nov 15, 2022	187.12	188.44	185.27	188.05
5312	NYSE	CVX	Mon, Nov 14, 2022	186.31	189.68	186.18	186.55
5311	NYSE	CVX	Fri, Nov 11, 2022	184.05	187.10	183.89	186.46
5310	NYSE	CVX	Thu, Nov 10, 2022	182.23	182.33	178.04	181.30
5309	NYSE	CVX	Wed, Nov 9, 2022	183.61	183.81	177.22	177.93
5308	NYSE	CVX	Tue, Nov 8, 2022	185.32	186.25	183.86	185.34
5307	NYSE	CVX	Mon, Nov 7, 2022	182.50	186.38	182.11	185.61
5306	NYSE	CVX	Fri, Nov 4, 2022	184.84	185.40	180.60	183.42
5305	NYSE	CVX	Thu, Nov 3, 2022	177.97	182.19	177.41	181.13
5304	NYSE	CVX	Wed, Nov 2, 2022	180.93	182.90	178.27	178.50
5303	NYSE	CVX	Tue, Nov 1, 2022	183.87	184.50	181.90	182.22
5302	NYSE	CVX	Mon, Oct 31, 2022	178.06	183.84	178.06	180.90
5301	NYSE	CVX	Fri, Oct 28, 2022	181.47	182.86	176.53	179.98
5300	NYSE	CVX	Thu, Oct 27, 2022	179.89	181.40	177.48	177.90
5299	NYSE	CVX	Wed, Oct 26, 2022	175.32	178.48	175.17	177.09
5298	NYSE	CVX	Tue, Oct 25, 2022	173.06	175.00	172.17	174.93
5297	NYSE	CVX	Mon, Oct 24, 2022	172.08	174.67	171.61	173.13
5296	NYSE	CVX	Fri, Oct 21, 2022	169.15	173.84	168.85	173.19
5295	NYSE	CVX	Thu, Oct 20, 2022	169.30	171.82	167.94	168.96
5294	NYSE	CVX	Wed, Oct 19, 2022	163.59	169.21	163.59	168.00
5293	NYSE	CVX	Tue, Oct 18, 2022	162.36	163.31	158.96	162.72
5292	NYSE	CVX	Mon, Oct 17, 2022	163.29	164.91	161.10	161.31
5291	NYSE	CVX	Fri, Oct 14, 2022	164.04	165.46	159.93	160.14
5290	NYSE	CVX	Thu, Oct 13, 2022	156.35	165.99	156.35	165.28
5289	NYSE	CVX	Wed, Oct 12, 2022	156.14	158.81	155.52	157.64
5288	NYSE	CVX	Tue, Oct 11, 2022	154.75	159.93	154.11	157.17
5287	NYSE	CVX	Mon, Oct 10, 2022	161.00	161.47	156.44	157.14
5286	NYSE	CVX	Fri, Oct 7, 2022	162.51	163.93	159.06	160.03
5285	NYSE	CVX	Thu, Oct 6, 2022	157.34	161.94	157.20	161.42
5284	NYSE	CVX	Wed, Oct 5, 2022	155.84	159.73	154.80	158.53
5283	NYSE	CVX	Tue, Oct 4, 2022	154.43	157.88	153.63	157.63
5282	NYSE	CVX	Mon, Oct 3, 2022	148.97	152.34	148.30	151.73
5281	NYSE	CVX	Fri, Sep 30, 2022	144.03	145.14	142.49	143.67
5280	NYSE	CVX	Thu, Sep 29, 2022	144.51	145.41	142.27	144.77
5279	NYSE	CVX	Wed, Sep 28, 2022	142.08	146.44	141.40	145.78
5278	NYSE	CVX	Tue, Sep 27, 2022	142.29	143.77	140.46	141.02
5277	NYSE	CVX	Mon, Sep 26, 2022	143.57	145.05	140.89	140.96
5276	NYSE	CVX	Fri, Sep 23, 2022	149.75	150.18	143.66	144.77
5275	NYSE	CVX	Thu, Sep 22, 2022	157.60	158.28	154.74	154.89
5274	NYSE	CVX	Wed, Sep 21, 2022	158.31	158.78	154.95	155.01
5273	NYSE	CVX	Tue, Sep 20, 2022	156.04	156.85	154.34	156.28
5272	NYSE	CVX	Mon, Sep 19, 2022	152.93	156.95	152.80	156.90
5271	NYSE	CVX	Fri, Sep 16, 2022	160.52	161.14	155.61	156.45
5270	NYSE	CVX	Thu, Sep 15, 2022	160.68	161.70	159.58	160.62
5269	NYSE	CVX	Wed, Sep 14, 2022	160.94	163.57	160.35	163.27
5268	NYSE	CVX	Tue, Sep 13, 2022	161.41	162.66	158.74	159.41
5267	NYSE	CVX	Mon, Sep 12, 2022	162.81	164.53	161.25	162.50
5266	NYSE	CVX	Fri, Sep 9, 2022	158.41	160.65	157.53	159.97
5265	NYSE	CVX	Thu, Sep 8, 2022	155.59	156.38	153.38	155.95
5264	NYSE	CVX	Wed, Sep 7, 2022	154.06	155.82	152.62	155.11
5263	NYSE	CVX	Tue, Sep 6, 2022	159.89	159.99	155.71	157.12
5262	NYSE	CVX	Fri, Sep 2, 2022	158.24	159.13	156.72	157.85
5261	NYSE	CVX	Thu, Sep 1, 2022	156.48	156.88	153.23	155.54
5260	NYSE	CVX	Wed, Aug 31, 2022	157.61	161.41	156.15	158.06
5259	NYSE	CVX	Tue, Aug 30, 2022	162.32	162.56	158.76	160.62
5258	NYSE	CVX	Mon, Aug 29, 2022	163.89	166.83	163.64	164.63
5257	NYSE	CVX	Fri, Aug 26, 2022	164.18	166.13	162.46	163.41
5256	NYSE	CVX	Thu, Aug 25, 2022	163.92	164.90	162.61	164.62
5255	NYSE	CVX	Wed, Aug 24, 2022	161.66	163.35	160.67	163.19
5254	NYSE	CVX	Tue, Aug 23, 2022	159.10	162.34	158.71	161.99
5253	NYSE	CVX	Mon, Aug 22, 2022	156.69	157.74	154.42	156.90
5252	NYSE	CVX	Fri, Aug 19, 2022	158.46	159.74	157.62	157.69
5251	NYSE	CVX	Thu, Aug 18, 2022	157.15	159.66	157.09	159.02
5250	NYSE	CVX	Wed, Aug 17, 2022	156.63	159.34	155.51	156.28
5249	NYSE	CVX	Tue, Aug 16, 2022	157.41	157.92	155.82	156.41
5248	NYSE	CVX	Mon, Aug 15, 2022	155.18	157.79	153.44	156.81
5247	NYSE	CVX	Fri, Aug 12, 2022	158.25	159.91	157.14	159.85
5246	NYSE	CVX	Thu, Aug 11, 2022	158.11	161.16	157.62	159.62
5245	NYSE	CVX	Wed, Aug 10, 2022	156.00	156.47	152.93	155.82
5244	NYSE	CVX	Tue, Aug 9, 2022	155.94	157.80	154.60	155.41
5243	NYSE	CVX	Mon, Aug 8, 2022	153.59	154.98	153.15	153.41
5242	NYSE	CVX	Fri, Aug 5, 2022	149.64	155.01	149.02	153.64
5241	NYSE	CVX	Thu, Aug 4, 2022	155.32	155.44	150.73	151.14
5240	NYSE	CVX	Wed, Aug 3, 2022	159.31	159.96	154.35	155.36
5239	NYSE	CVX	Tue, Aug 2, 2022	160.89	161.47	158.30	159.14
5238	NYSE	CVX	Mon, Aug 1, 2022	161.18	161.86	159.15	160.51
5237	NYSE	CVX	Fri, Jul 29, 2022	156.55	164.66	155.90	163.78
5236	NYSE	CVX	Thu, Jul 28, 2022	150.69	151.47	148.03	150.39
5235	NYSE	CVX	Wed, Jul 27, 2022	148.34	150.20	146.66	149.26
5234	NYSE	CVX	Tue, Jul 26, 2022	149.50	150.68	146.53	147.32
5233	NYSE	CVX	Mon, Jul 25, 2022	145.70	148.61	144.18	148.48
5232	NYSE	CVX	Fri, Jul 22, 2022	145.56	146.30	143.42	144.19
5231	NYSE	CVX	Thu, Jul 21, 2022	143.12	145.47	141.50	145.40
5230	NYSE	CVX	Wed, Jul 20, 2022	144.50	147.26	143.32	146.52
5229	NYSE	CVX	Tue, Jul 19, 2022	139.69	145.01	139.42	144.61
5228	NYSE	CVX	Mon, Jul 18, 2022	140.56	142.14	139.08	139.58
5227	NYSE	CVX	Fri, Jul 15, 2022	138.96	138.96	136.43	137.65
5226	NYSE	CVX	Thu, Jul 14, 2022	134.31	136.16	132.54	135.94
5225	NYSE	CVX	Wed, Jul 13, 2022	137.61	140.73	137.14	137.99
5224	NYSE	CVX	Tue, Jul 12, 2022	138.50	139.62	137.26	138.92
5223	NYSE	CVX	Mon, Jul 11, 2022	141.91	142.85	139.93	141.51
5222	NYSE	CVX	Fri, Jul 8, 2022	144.88	145.45	141.09	142.77
5221	NYSE	CVX	Thu, Jul 7, 2022	144.10	145.30	143.08	143.52
5220	NYSE	CVX	Wed, Jul 6, 2022	141.66	143.26	136.80	140.78
5219	NYSE	CVX	Tue, Jul 5, 2022	143.65	144.54	139.41	142.66
5218	NYSE	CVX	Fri, Jul 1, 2022	146.60	146.96	142.47	146.51
5217	NYSE	CVX	Thu, Jun 30, 2022	144.55	147.92	143.41	144.78
5216	NYSE	CVX	Wed, Jun 29, 2022	151.63	152.11	146.09	146.98
5215	NYSE	CVX	Tue, Jun 28, 2022	150.88	152.19	148.11	149.94
5214	NYSE	CVX	Mon, Jun 27, 2022	145.86	148.82	145.60	147.57
5213	NYSE	CVX	Fri, Jun 24, 2022	145.20	147.09	142.60	144.77
5212	NYSE	CVX	Thu, Jun 23, 2022	148.79	149.23	140.15	142.43
5211	NYSE	CVX	Wed, Jun 22, 2022	148.07	150.80	146.33	147.87
5210	NYSE	CVX	Tue, Jun 21, 2022	152.05	156.02	151.44	154.59
5209	NYSE	CVX	Fri, Jun 17, 2022	154.88	155.47	145.79	148.38
5208	NYSE	CVX	Thu, Jun 16, 2022	159.94	160.54	153.75	155.48
5207	NYSE	CVX	Wed, Jun 15, 2022	166.78	167.85	161.94	164.26
5206	NYSE	CVX	Tue, Jun 14, 2022	169.37	172.29	165.84	167.55
5205	NYSE	CVX	Mon, Jun 13, 2022	171.61	172.00	164.06	167.33
5204	NYSE	CVX	Fri, Jun 10, 2022	176.37	178.57	173.65	175.40
5203	NYSE	CVX	Thu, Jun 9, 2022	180.03	180.64	177.39	177.52
5202	NYSE	CVX	Wed, Jun 8, 2022	180.95	182.40	180.25	181.13
5201	NYSE	CVX	Tue, Jun 7, 2022	177.47	180.66	176.92	180.20
5200	NYSE	CVX	Mon, Jun 6, 2022	177.90	178.00	175.51	176.83
5199	NYSE	CVX	Fri, Jun 3, 2022	176.00	178.25	176.00	177.60
5198	NYSE	CVX	Thu, Jun 2, 2022	174.74	176.51	174.10	176.00
5197	NYSE	CVX	Wed, Jun 1, 2022	176.73	178.13	174.94	176.32
5196	NYSE	CVX	Tue, May 31, 2022	179.96	180.96	173.47	174.66
5195	NYSE	CVX	Fri, May 27, 2022	176.52	178.35	175.69	178.28
5194	NYSE	CVX	Thu, May 26, 2022	176.49	177.93	175.01	176.59
5193	NYSE	CVX	Wed, May 25, 2022	173.14	175.99	172.97	175.41
5192	NYSE	CVX	Tue, May 24, 2022	170.69	173.58	169.81	172.64
5191	NYSE	CVX	Mon, May 23, 2022	169.43	172.96	169.11	171.72
5190	NYSE	CVX	Fri, May 20, 2022	168.88	171.04	164.09	167.82
5189	NYSE	CVX	Thu, May 19, 2022	164.63	169.64	162.83	166.86
5188	NYSE	CVX	Wed, May 18, 2022	174.12	174.13	165.79	168.06
5187	NYSE	CVX	Tue, May 17, 2022	174.84	175.65	172.61	172.61
5186	NYSE	CVX	Mon, May 16, 2022	169.00	174.97	168.86	173.01
5185	NYSE	CVX	Fri, May 13, 2022	166.50	168.79	164.88	167.87
5184	NYSE	CVX	Thu, May 12, 2022	163.22	164.85	158.86	164.71
5183	NYSE	CVX	Wed, May 11, 2022	163.58	167.46	162.51	163.16
5182	NYSE	CVX	Tue, May 10, 2022	162.21	164.19	157.87	160.78
5181	NYSE	CVX	Mon, May 9, 2022	167.75	167.75	158.48	159.25
5180	NYSE	CVX	Fri, May 6, 2022	168.27	170.97	165.42	170.69
5179	NYSE	CVX	Thu, May 5, 2022	169.26	169.50	162.65	166.26
5178	NYSE	CVX	Wed, May 4, 2022	164.97	167.89	163.47	167.59
5177	NYSE	CVX	Tue, May 3, 2022	159.57	163.43	159.26	162.49
5176	NYSE	CVX	Mon, May 2, 2022	156.31	160.00	155.15	159.75
5175	NYSE	CVX	Fri, Apr 29, 2022	161.28	162.44	156.29	156.67
5174	NYSE	CVX	Thu, Apr 28, 2022	157.45	163.00	154.93	161.79
5173	NYSE	CVX	Wed, Apr 27, 2022	157.08	157.92	154.52	156.24
5172	NYSE	CVX	Tue, Apr 26, 2022	158.82	160.37	156.39	156.53
5171	NYSE	CVX	Mon, Apr 25, 2022	155.73	158.36	151.36	157.49
5170	NYSE	CVX	Fri, Apr 22, 2022	164.38	165.47	160.86	160.95
5169	NYSE	CVX	Thu, Apr 21, 2022	171.74	172.44	163.83	164.58
5168	NYSE	CVX	Wed, Apr 20, 2022	171.62	173.58	171.46	172.53
5167	NYSE	CVX	Tue, Apr 19, 2022	173.08	173.69	171.03	171.83
5166	NYSE	CVX	Mon, Apr 18, 2022	173.00	174.54	171.87	173.89
5165	NYSE	CVX	Thu, Apr 14, 2022	170.69	172.94	170.56	171.59
5164	NYSE	CVX	Wed, Apr 13, 2022	170.93	172.08	168.29	171.67
5163	NYSE	CVX	Tue, Apr 12, 2022	168.97	172.68	168.15	169.01
5162	NYSE	CVX	Mon, Apr 11, 2022	168.57	168.78	164.91	165.56
5161	NYSE	CVX	Fri, Apr 8, 2022	167.05	171.10	167.02	169.93
5160	NYSE	CVX	Thu, Apr 7, 2022	165.10	167.70	163.42	167.10
5159	NYSE	CVX	Wed, Apr 6, 2022	164.83	167.01	164.33	164.81
5158	NYSE	CVX	Tue, Apr 5, 2022	165.03	167.72	163.10	163.36
5157	NYSE	CVX	Mon, Apr 4, 2022	165.00	165.45	163.00	164.37
5156	NYSE	CVX	Fri, Apr 1, 2022	162.78	165.95	162.33	164.22
5155	NYSE	CVX	Thu, Mar 31, 2022	163.47	166.16	162.72	162.83
5154	NYSE	CVX	Wed, Mar 30, 2022	165.24	166.35	163.66	165.48
5153	NYSE	CVX	Tue, Mar 29, 2022	163.51	164.48	160.50	164.32
5152	NYSE	CVX	Mon, Mar 28, 2022	165.90	166.63	165.13	166.35
5151	NYSE	CVX	Fri, Mar 25, 2022	165.22	169.69	165.16	169.31
5150	NYSE	CVX	Thu, Mar 24, 2022	166.43	167.40	165.00	166.30
5149	NYSE	CVX	Wed, Mar 23, 2022	166.00	167.35	164.94	165.86
5148	NYSE	CVX	Tue, Mar 22, 2022	163.69	165.26	162.58	164.09
5147	NYSE	CVX	Mon, Mar 21, 2022	163.02	165.58	162.72	164.64
5146	NYSE	CVX	Fri, Mar 18, 2022	160.89	161.73	158.78	161.73
5145	NYSE	CVX	Thu, Mar 17, 2022	159.95	160.99	157.92	160.44
5144	NYSE	CVX	Wed, Mar 16, 2022	158.79	160.50	156.21	157.71
5143	NYSE	CVX	Tue, Mar 15, 2022	159.11	160.19	155.26	158.28
5142	NYSE	CVX	Mon, Mar 14, 2022	166.21	168.35	164.30	166.72
5141	NYSE	CVX	Fri, Mar 11, 2022	165.89	172.98	165.88	170.90
5140	NYSE	CVX	Thu, Mar 10, 2022	168.74	174.76	168.29	170.82
5139	NYSE	CVX	Wed, Mar 9, 2022	162.77	169.77	161.21	166.27
5138	NYSE	CVX	Tue, Mar 8, 2022	164.31	174.00	164.10	170.53
5137	NYSE	CVX	Mon, Mar 7, 2022	159.90	162.10	155.72	162.04
5136	NYSE	CVX	Fri, Mar 4, 2022	155.79	159.95	155.09	158.65
5135	NYSE	CVX	Thu, Mar 3, 2022	152.26	157.12	151.75	156.22
5134	NYSE	CVX	Wed, Mar 2, 2022	150.20	155.75	150.05	154.14
5133	NYSE	CVX	Tue, Mar 1, 2022	145.01	149.96	144.70	149.72
5132	NYSE	CVX	Mon, Feb 28, 2022	139.27	144.00	138.65	144.00
5131	NYSE	CVX	Fri, Feb 25, 2022	135.96	140.50	135.43	140.38
5130	NYSE	CVX	Thu, Feb 24, 2022	137.93	138.23	131.72	134.85
5129	NYSE	CVX	Wed, Feb 23, 2022	132.93	136.08	132.56	135.55
5128	NYSE	CVX	Tue, Feb 22, 2022	137.00	137.00	130.52	132.40
5127	NYSE	CVX	Fri, Feb 18, 2022	132.82	133.91	132.05	133.42
5126	NYSE	CVX	Thu, Feb 17, 2022	134.17	134.58	132.45	133.61
5125	NYSE	CVX	Wed, Feb 16, 2022	134.95	136.16	133.76	134.30
5124	NYSE	CVX	Tue, Feb 15, 2022	133.08	134.84	132.18	134.26
5123	NYSE	CVX	Mon, Feb 14, 2022	137.94	138.05	135.05	135.25
5122	NYSE	CVX	Fri, Feb 11, 2022	136.86	139.44	136.28	138.81
5121	NYSE	CVX	Thu, Feb 10, 2022	137.56	138.79	135.39	136.04
5120	NYSE	CVX	Wed, Feb 9, 2022	136.72	138.34	136.10	137.79
5119	NYSE	CVX	Tue, Feb 8, 2022	138.18	138.43	135.01	136.44
5118	NYSE	CVX	Mon, Feb 7, 2022	135.34	139.43	134.83	138.55
5117	NYSE	CVX	Fri, Feb 4, 2022	135.01	137.00	135.01	135.88
5116	NYSE	CVX	Thu, Feb 3, 2022	134.85	135.35	133.19	134.20
5115	NYSE	CVX	Wed, Feb 2, 2022	134.35	135.80	132.80	135.41
5114	NYSE	CVX	Tue, Feb 1, 2022	130.83	135.74	130.51	134.79
5113	NYSE	CVX	Mon, Jan 31, 2022	130.19	131.86	129.33	131.33
5112	NYSE	CVX	Fri, Jan 28, 2022	130.00	132.06	128.07	130.61
5111	NYSE	CVX	Thu, Jan 27, 2022	134.45	137.00	133.59	135.37
5110	NYSE	CVX	Wed, Jan 26, 2022	132.90	134.71	131.59	132.69
5109	NYSE	CVX	Tue, Jan 25, 2022	127.12	132.74	125.27	132.59
5108	NYSE	CVX	Mon, Jan 24, 2022	124.45	127.73	122.84	127.18
5107	NYSE	CVX	Fri, Jan 21, 2022	127.76	128.40	126.23	126.91
5106	NYSE	CVX	Thu, Jan 20, 2022	128.27	130.86	127.88	128.45
5105	NYSE	CVX	Wed, Jan 19, 2022	129.95	130.15	128.54	128.91
5104	NYSE	CVX	Tue, Jan 18, 2022	129.69	130.00	127.87	129.38
5103	NYSE	CVX	Fri, Jan 14, 2022	126.76	129.20	126.76	128.96
5102	NYSE	CVX	Thu, Jan 13, 2022	127.14	128.10	126.45	126.80
5101	NYSE	CVX	Wed, Jan 12, 2022	127.99	128.43	126.47	127.33
5100	NYSE	CVX	Tue, Jan 11, 2022	125.86	128.00	124.83	127.97
5099	NYSE	CVX	Mon, Jan 10, 2022	125.15	125.69	123.86	125.11
5098	NYSE	CVX	Fri, Jan 7, 2022	123.55	125.54	122.95	125.03
5097	NYSE	CVX	Thu, Jan 6, 2022	123.62	124.32	121.64	123.26
5096	NYSE	CVX	Wed, Jan 5, 2022	122.24	123.84	122.07	122.22
5095	NYSE	CVX	Tue, Jan 4, 2022	119.95	121.98	119.66	121.43
5094	NYSE	CVX	Mon, Jan 3, 2022	117.42	119.69	117.29	119.26
5093	NYSE	CVX	Fri, Dec 31, 2021	117.38	118.09	117.13	117.35
5092	NYSE	CVX	Thu, Dec 30, 2021	118.13	118.69	117.34	117.43
5091	NYSE	CVX	Wed, Dec 29, 2021	118.08	118.65	117.29	117.95
5090	NYSE	CVX	Tue, Dec 28, 2021	118.66	119.34	118.04	118.56
5089	NYSE	CVX	Mon, Dec 27, 2021	116.07	118.82	115.41	118.79
5088	NYSE	CVX	Thu, Dec 23, 2021	116.51	117.92	116.40	116.41
5087	NYSE	CVX	Wed, Dec 22, 2021	115.42	116.68	114.41	116.13
5086	NYSE	CVX	Tue, Dec 21, 2021	114.43	116.07	114.29	115.47
5085	NYSE	CVX	Mon, Dec 20, 2021	111.86	113.71	110.73	113.65
5084	NYSE	CVX	Fri, Dec 17, 2021	115.92	116.46	113.53	113.60
5083	NYSE	CVX	Thu, Dec 16, 2021	116.19	118.19	115.92	116.64
5082	NYSE	CVX	Wed, Dec 15, 2021	116.32	116.32	113.95	115.56
5081	NYSE	CVX	Tue, Dec 14, 2021	115.74	116.92	115.47	116.22
5080	NYSE	CVX	Mon, Dec 13, 2021	117.46	117.85	115.61	115.88
5079	NYSE	CVX	Fri, Dec 10, 2021	118.93	119.20	116.87	118.34
5078	NYSE	CVX	Thu, Dec 9, 2021	117.85	118.60	117.58	118.14
5077	NYSE	CVX	Wed, Dec 8, 2021	118.39	119.26	117.66	118.45
5076	NYSE	CVX	Tue, Dec 7, 2021	117.24	118.66	117.24	117.92
5075	NYSE	CVX	Mon, Dec 6, 2021	115.96	117.45	115.05	116.20
5074	NYSE	CVX	Fri, Dec 3, 2021	116.74	117.00	113.59	114.41
5073	NYSE	CVX	Thu, Dec 2, 2021	113.25	115.70	111.93	115.14
5072	NYSE	CVX	Wed, Dec 1, 2021	114.95	116.06	112.09	112.10
5071	NYSE	CVX	Tue, Nov 30, 2021	113.45	115.86	112.44	112.87
5070	NYSE	CVX	Mon, Nov 29, 2021	116.34	117.17	114.71	114.85
5069	NYSE	CVX	Fri, Nov 26, 2021	113.35	114.83	112.63	114.51
5068	NYSE	CVX	Wed, Nov 24, 2021	116.81	118.00	116.68	117.19
5067	NYSE	CVX	Tue, Nov 23, 2021	115.19	116.84	115.06	116.30
5066	NYSE	CVX	Mon, Nov 22, 2021	112.02	115.19	111.85	113.91
5065	NYSE	CVX	Fri, Nov 19, 2021	112.51	113.15	111.10	111.91
5064	NYSE	CVX	Thu, Nov 18, 2021	114.85	115.38	113.41	114.45
5063	NYSE	CVX	Wed, Nov 17, 2021	114.87	116.53	114.66	115.42
5062	NYSE	CVX	Tue, Nov 16, 2021	117.11	118.08	116.86	115.94
5061	NYSE	CVX	Mon, Nov 15, 2021	114.95	116.95	114.27	116.82
5060	NYSE	CVX	Fri, Nov 12, 2021	113.80	114.31	113.59	114.23
5059	NYSE	CVX	Thu, Nov 11, 2021	113.60	114.67	113.57	114.16
5058	NYSE	CVX	Wed, Nov 10, 2021	115.76	116.21	113.66	114.15
5057	NYSE	CVX	Tue, Nov 9, 2021	115.27	116.12	114.46	116.00
5056	NYSE	CVX	Mon, Nov 8, 2021	115.09	115.99	114.69	115.15
5055	NYSE	CVX	Fri, Nov 5, 2021	114.27	115.05	113.93	114.74
5054	NYSE	CVX	Thu, Nov 4, 2021	114.22	114.26	112.91	113.51
5053	NYSE	CVX	Wed, Nov 3, 2021	112.27	113.27	111.97	113.01
5052	NYSE	CVX	Tue, Nov 2, 2021	114.18	114.19	113.21	113.83
5051	NYSE	CVX	Mon, Nov 1, 2021	115.03	115.09	114.05	114.53
5050	NYSE	CVX	Fri, Oct 29, 2021	114.83	115.29	113.15	114.49
5049	NYSE	CVX	Thu, Oct 28, 2021	111.58	113.27	111.58	113.12
5048	NYSE	CVX	Wed, Oct 27, 2021	113.22	113.58	111.65	112.07
5047	NYSE	CVX	Tue, Oct 26, 2021	113.98	114.60	113.51	114.10
5046	NYSE	CVX	Mon, Oct 25, 2021	113.53	114.35	113.30	113.85
5045	NYSE	CVX	Fri, Oct 22, 2021	112.22	112.88	111.45	112.80
5044	NYSE	CVX	Thu, Oct 21, 2021	112.71	112.81	110.87	111.74
5043	NYSE	CVX	Wed, Oct 20, 2021	111.09	113.17	110.78	113.16
5042	NYSE	CVX	Tue, Oct 19, 2021	110.16	111.70	109.80	111.70
5041	NYSE	CVX	Mon, Oct 18, 2021	110.22	110.41	108.96	109.56
5040	NYSE	CVX	Fri, Oct 15, 2021	109.77	110.03	109.43	109.61
5039	NYSE	CVX	Thu, Oct 14, 2021	108.88	109.16	108.11	108.81
5038	NYSE	CVX	Wed, Oct 13, 2021	106.77	108.34	106.48	107.79
5037	NYSE	CVX	Tue, Oct 12, 2021	106.99	107.58	106.17	107.15
5036	NYSE	CVX	Mon, Oct 11, 2021	109.56	109.63	106.92	107.13
5035	NYSE	CVX	Fri, Oct 8, 2021	106.81	108.43	106.60	108.05
5034	NYSE	CVX	Thu, Oct 7, 2021	105.61	106.30	105.22	105.68
5033	NYSE	CVX	Wed, Oct 6, 2021	104.18	105.35	103.58	104.93
5032	NYSE	CVX	Tue, Oct 5, 2021	106.04	107.77	105.42	105.86
5031	NYSE	CVX	Mon, Oct 4, 2021	105.00	105.86	104.11	104.72
5030	NYSE	CVX	Fri, Oct 1, 2021	102.22	104.54	101.88	104.33
5029	NYSE	CVX	Thu, Sep 30, 2021	103.42	103.45	101.45	101.45
5028	NYSE	CVX	Wed, Sep 29, 2021	103.21	104.24	102.34	103.33
5027	NYSE	CVX	Tue, Sep 28, 2021	103.91	104.89	102.88	103.36
5026	NYSE	CVX	Mon, Sep 27, 2021	102.59	103.78	102.59	102.97
5025	NYSE	CVX	Fri, Sep 24, 2021	99.65	100.97	99.65	100.60
5024	NYSE	CVX	Thu, Sep 23, 2021	98.24	100.27	97.75	100.06
5023	NYSE	CVX	Wed, Sep 22, 2021	96.24	98.78	96.24	97.64
5022	NYSE	CVX	Tue, Sep 21, 2021	95.57	95.89	94.03	94.85
5021	NYSE	CVX	Mon, Sep 20, 2021	94.64	95.25	93.31	94.78
5020	NYSE	CVX	Fri, Sep 17, 2021	97.11	98.38	96.37	96.76
5019	NYSE	CVX	Thu, Sep 16, 2021	98.32	98.59	96.91	97.32
5018	NYSE	CVX	Wed, Sep 15, 2021	96.99	98.53	96.99	98.24
5017	NYSE	CVX	Tue, Sep 14, 2021	98.38	98.74	95.98	96.20
5016	NYSE	CVX	Mon, Sep 13, 2021	97.21	98.71	97.06	97.97
5015	NYSE	CVX	Fri, Sep 10, 2021	97.60	97.70	95.89	96.07
5014	NYSE	CVX	Thu, Sep 9, 2021	95.89	97.62	95.35	96.00
5013	NYSE	CVX	Wed, Sep 8, 2021	97.50	98.47	96.35	96.39
5012	NYSE	CVX	Tue, Sep 7, 2021	97.02	97.98	96.74	97.06
5011	NYSE	CVX	Fri, Sep 3, 2021	97.40	98.43	97.38	97.49
5010	NYSE	CVX	Thu, Sep 2, 2021	96.64	98.39	96.55	97.71
5009	NYSE	CVX	Wed, Sep 1, 2021	96.86	97.07	95.47	95.71
5008	NYSE	CVX	Tue, Aug 31, 2021	98.14	98.41	96.64	96.77
5007	NYSE	CVX	Mon, Aug 30, 2021	99.09	99.31	97.97	98.39
5006	NYSE	CVX	Fri, Aug 27, 2021	98.14	99.46	98.05	98.64
5005	NYSE	CVX	Thu, Aug 26, 2021	98.11	98.73	97.20	97.22
5004	NYSE	CVX	Wed, Aug 25, 2021	97.22	98.72	96.72	98.51
5003	NYSE	CVX	Tue, Aug 24, 2021	97.50	98.61	97.39	97.84
5002	NYSE	CVX	Mon, Aug 23, 2021	96.09	97.00	96.06	96.73
5001	NYSE	CVX	Fri, Aug 20, 2021	93.52	94.88	93.21	94.30
5000	NYSE	CVX	Thu, Aug 19, 2021	94.81	95.31	92.86	94.29
4999	NYSE	CVX	Wed, Aug 18, 2021	98.69	99.42	96.55	96.70
4998	NYSE	CVX	Tue, Aug 17, 2021	100.20	101.68	99.63	99.39
4997	NYSE	CVX	Mon, Aug 16, 2021	100.83	101.20	99.91	100.92
4996	NYSE	CVX	Fri, Aug 13, 2021	102.23	102.54	101.64	101.96
4995	NYSE	CVX	Thu, Aug 12, 2021	102.86	103.25	101.78	102.64
4994	NYSE	CVX	Wed, Aug 11, 2021	102.04	102.97	101.60	102.85
4993	NYSE	CVX	Tue, Aug 10, 2021	100.74	102.32	100.58	102.08
4992	NYSE	CVX	Mon, Aug 9, 2021	100.91	101.38	99.93	100.25
4991	NYSE	CVX	Fri, Aug 6, 2021	102.02	102.58	101.60	101.95
4990	NYSE	CVX	Thu, Aug 5, 2021	100.94	102.43	100.67	101.23
4989	NYSE	CVX	Wed, Aug 4, 2021	100.44	101.90	100.10	100.30
4988	NYSE	CVX	Tue, Aug 3, 2021	101.59	102.91	100.67	102.60
4987	NYSE	CVX	Mon, Aug 2, 2021	102.08	103.98	101.56	101.63
4986	NYSE	CVX	Fri, Jul 30, 2021	103.06	104.05	100.77	101.81
4985	NYSE	CVX	Thu, Jul 29, 2021	102.38	102.88	101.94	102.57
4984	NYSE	CVX	Wed, Jul 28, 2021	100.90	101.81	100.28	101.18
4983	NYSE	CVX	Tue, Jul 27, 2021	100.05	100.72	98.94	100.61
4982	NYSE	CVX	Mon, Jul 26, 2021	99.46	101.26	99.44	100.95
4981	NYSE	CVX	Fri, Jul 23, 2021	98.80	99.12	97.94	98.86
4980	NYSE	CVX	Thu, Jul 22, 2021	99.40	99.41	97.89	98.82
4979	NYSE	CVX	Wed, Jul 21, 2021	97.98	100.47	97.70	99.82
4978	NYSE	CVX	Tue, Jul 20, 2021	95.89	98.04	95.05	96.53
4977	NYSE	CVX	Mon, Jul 19, 2021	95.82	96.95	94.52	95.96
4976	NYSE	CVX	Fri, Jul 16, 2021	101.63	101.69	98.33	98.62
4975	NYSE	CVX	Thu, Jul 15, 2021	101.05	102.25	100.85	101.30
4974	NYSE	CVX	Wed, Jul 14, 2021	104.48	105.32	101.72	101.97
4973	NYSE	CVX	Tue, Jul 13, 2021	104.00	104.58	103.22	103.93
4972	NYSE	CVX	Mon, Jul 12, 2021	103.56	105.02	103.24	104.28
4971	NYSE	CVX	Fri, Jul 9, 2021	103.46	104.23	102.36	104.07
4970	NYSE	CVX	Thu, Jul 8, 2021	101.50	103.09	101.22	102.60
4969	NYSE	CVX	Wed, Jul 7, 2021	103.96	104.90	102.12	102.93
4968	NYSE	CVX	Tue, Jul 6, 2021	105.97	105.97	103.39	103.99
4967	NYSE	CVX	Fri, Jul 2, 2021	105.70	106.40	105.04	106.07
4966	NYSE	CVX	Thu, Jul 1, 2021	106.95	107.10	105.74	106.21
4965	NYSE	CVX	Wed, Jun 30, 2021	103.84	104.88	103.72	104.74
4964	NYSE	CVX	Tue, Jun 29, 2021	104.59	104.97	103.61	103.76
4963	NYSE	CVX	Mon, Jun 28, 2021	106.95	107.00	103.66	103.99
4962	NYSE	CVX	Fri, Jun 25, 2021	107.59	108.06	106.78	107.30
4961	NYSE	CVX	Thu, Jun 24, 2021	107.14	107.78	106.36	107.14
4960	NYSE	CVX	Wed, Jun 23, 2021	107.36	108.13	106.23	106.27
4959	NYSE	CVX	Tue, Jun 22, 2021	105.33	106.96	104.31	106.40
4958	NYSE	CVX	Mon, Jun 21, 2021	104.10	106.44	103.93	106.05
4957	NYSE	CVX	Fri, Jun 18, 2021	105.25	106.27	102.91	103.03
4956	NYSE	CVX	Thu, Jun 17, 2021	109.24	109.98	105.62	107.07
4955	NYSE	CVX	Wed, Jun 16, 2021	110.03	110.51	108.90	109.67
4954	NYSE	CVX	Tue, Jun 15, 2021	108.41	110.48	108.39	110.30
4953	NYSE	CVX	Mon, Jun 14, 2021	108.18	108.96	106.83	107.97
4952	NYSE	CVX	Fri, Jun 11, 2021	108.84	108.97	107.86	107.91
4951	NYSE	CVX	Thu, Jun 10, 2021	109.06	110.25	107.25	108.41
4950	NYSE	CVX	Wed, Jun 9, 2021	109.06	109.53	107.65	107.78
4949	NYSE	CVX	Tue, Jun 8, 2021	107.65	108.98	106.30	108.73
4948	NYSE	CVX	Mon, Jun 7, 2021	108.37	108.70	107.57	107.75
4947	NYSE	CVX	Fri, Jun 4, 2021	108.24	108.67	107.21	108.45
4946	NYSE	CVX	Thu, Jun 3, 2021	107.56	108.09	106.56	107.59
4945	NYSE	CVX	Wed, Jun 2, 2021	107.21	108.56	106.21	108.08
4944	NYSE	CVX	Tue, Jun 1, 2021	105.30	107.43	105.30	106.65
4943	NYSE	CVX	Fri, May 28, 2021	103.62	104.12	102.95	103.79
4942	NYSE	CVX	Thu, May 27, 2021	104.12	104.91	102.57	103.01
4941	NYSE	CVX	Wed, May 26, 2021	104.52	104.91	103.66	104.12
4940	NYSE	CVX	Tue, May 25, 2021	105.43	105.62	103.61	103.87
4939	NYSE	CVX	Mon, May 24, 2021	104.95	105.84	104.00	105.60
4938	NYSE	CVX	Fri, May 21, 2021	104.10	105.20	103.68	104.12
4937	NYSE	CVX	Thu, May 20, 2021	103.07	104.07	101.97	103.56
4936	NYSE	CVX	Wed, May 19, 2021	103.82	104.29	101.97	103.20
4935	NYSE	CVX	Tue, May 18, 2021	108.94	109.06	105.97	106.18
4934	NYSE	CVX	Mon, May 17, 2021	109.09	110.88	108.97	109.47
4933	NYSE	CVX	Fri, May 14, 2021	107.80	109.82	107.80	109.47
4932	NYSE	CVX	Thu, May 13, 2021	106.07	107.87	105.44	106.68
4931	NYSE	CVX	Wed, May 12, 2021	107.00	110.15	106.72	107.37
4930	NYSE	CVX	Tue, May 11, 2021	109.06	109.58	106.21	106.70
4929	NYSE	CVX	Mon, May 10, 2021	111.44	113.11	109.52	109.57
4928	NYSE	CVX	Fri, May 7, 2021	108.09	110.67	107.70	110.02
4927	NYSE	CVX	Thu, May 6, 2021	108.95	109.13	107.42	109.02
4926	NYSE	CVX	Wed, May 5, 2021	107.09	109.54	106.82	108.96
4925	NYSE	CVX	Tue, May 4, 2021	105.96	106.51	104.85	106.11
4924	NYSE	CVX	Mon, May 3, 2021	103.98	105.72	103.22	105.53
4923	NYSE	CVX	Fri, Apr 30, 2021	104.98	105.39	102.97	103.07
4922	NYSE	CVX	Thu, Apr 29, 2021	106.42	107.65	105.75	106.90
4921	NYSE	CVX	Wed, Apr 28, 2021	103.54	105.86	103.37	105.22
4920	NYSE	CVX	Tue, Apr 27, 2021	101.81	103.10	101.51	102.70
4919	NYSE	CVX	Mon, Apr 26, 2021	101.27	102.67	101.26	101.52
4918	NYSE	CVX	Fri, Apr 23, 2021	101.10	102.17	100.72	101.55
4917	NYSE	CVX	Thu, Apr 22, 2021	102.87	102.87	100.87	100.95
4916	NYSE	CVX	Wed, Apr 21, 2021	100.33	102.99	100.14	102.73
4915	NYSE	CVX	Tue, Apr 20, 2021	102.83	102.99	100.51	101.33
4914	NYSE	CVX	Mon, Apr 19, 2021	103.27	103.83	102.21	103.26
4913	NYSE	CVX	Fri, Apr 16, 2021	103.80	104.36	102.43	102.96
4912	NYSE	CVX	Thu, Apr 15, 2021	104.01	104.27	102.93	103.42
4911	NYSE	CVX	Wed, Apr 14, 2021	102.65	105.33	102.60	104.27
4910	NYSE	CVX	Tue, Apr 13, 2021	101.56	102.60	101.29	102.24
4909	NYSE	CVX	Mon, Apr 12, 2021	103.67	103.86	101.51	101.78
4908	NYSE	CVX	Fri, Apr 9, 2021	103.12	103.68	102.10	102.92
4907	NYSE	CVX	Thu, Apr 8, 2021	103.52	103.62	102.07	103.02
4906	NYSE	CVX	Wed, Apr 7, 2021	103.47	104.57	103.26	104.19
4905	NYSE	CVX	Tue, Apr 6, 2021	104.25	105.08	103.45	103.58
4904	NYSE	CVX	Mon, Apr 5, 2021	105.73	105.83	104.17	104.51
4903	NYSE	CVX	Thu, Apr 1, 2021	105.26	105.86	104.21	105.75
4902	NYSE	CVX	Wed, Mar 31, 2021	105.55	106.22	104.60	104.79
4901	NYSE	CVX	Tue, Mar 30, 2021	106.06	106.83	105.59	105.93
4900	NYSE	CVX	Mon, Mar 29, 2021	106.40	107.53	105.70	106.92
4899	NYSE	CVX	Fri, Mar 26, 2021	106.54	107.54	105.36	107.48
4898	NYSE	CVX	Thu, Mar 25, 2021	102.85	105.26	102.07	105.07
4897	NYSE	CVX	Wed, Mar 24, 2021	102.99	105.76	102.91	104.70
4896	NYSE	CVX	Tue, Mar 23, 2021	101.45	104.30	100.69	101.97
4895	NYSE	CVX	Mon, Mar 22, 2021	103.06	104.50	102.31	102.54
4894	NYSE	CVX	Fri, Mar 19, 2021	103.94	104.89	102.74	103.38
4893	NYSE	CVX	Thu, Mar 18, 2021	107.01	107.53	103.71	104.12
4892	NYSE	CVX	Wed, Mar 17, 2021	107.21	108.56	106.60	108.03
4891	NYSE	CVX	Tue, Mar 16, 2021	108.53	108.88	107.08	107.64
4890	NYSE	CVX	Mon, Mar 15, 2021	111.53	111.91	108.89	110.25
4889	NYSE	CVX	Fri, Mar 12, 2021	111.64	112.70	110.72	111.56
4888	NYSE	CVX	Thu, Mar 11, 2021	111.65	112.55	110.89	111.19
4887	NYSE	CVX	Wed, Mar 10, 2021	110.20	112.01	109.70	111.37
4886	NYSE	CVX	Tue, Mar 9, 2021	109.07	110.69	107.88	109.50
4885	NYSE	CVX	Mon, Mar 8, 2021	109.86	110.43	108.06	109.75
4884	NYSE	CVX	Fri, Mar 5, 2021	106.96	109.13	106.15	109.00
4883	NYSE	CVX	Thu, Mar 4, 2021	104.52	107.58	103.13	104.50
4882	NYSE	CVX	Wed, Mar 3, 2021	103.41	105.75	103.40	103.59
4881	NYSE	CVX	Tue, Mar 2, 2021	101.89	103.31	101.71	102.44
4880	NYSE	CVX	Mon, Mar 1, 2021	102.46	103.80	101.40	102.05
4879	NYSE	CVX	Fri, Feb 26, 2021	100.30	101.06	97.61	100.00
4878	NYSE	CVX	Thu, Feb 25, 2021	104.90	104.96	101.59	102.35
4877	NYSE	CVX	Wed, Feb 24, 2021	100.33	104.04	99.81	103.31
4876	NYSE	CVX	Tue, Feb 23, 2021	99.97	100.16	96.80	99.63
4875	NYSE	CVX	Mon, Feb 22, 2021	96.99	99.64	96.46	98.39
4874	NYSE	CVX	Fri, Feb 19, 2021	95.13	96.38	94.65	95.80
4873	NYSE	CVX	Thu, Feb 18, 2021	95.75	95.78	94.30	95.00
4872	NYSE	CVX	Wed, Feb 17, 2021	95.42	96.72	94.20	95.92
4871	NYSE	CVX	Tue, Feb 16, 2021	93.05	93.86	92.61	93.13
4870	NYSE	CVX	Fri, Feb 12, 2021	91.53	92.73	91.35	91.26
4869	NYSE	CVX	Thu, Feb 11, 2021	92.37	92.44	90.08	92.02
4868	NYSE	CVX	Wed, Feb 10, 2021	91.38	92.59	90.60	92.52
4867	NYSE	CVX	Tue, Feb 9, 2021	91.10	91.27	89.81	90.96
4866	NYSE	CVX	Mon, Feb 8, 2021	90.29	92.04	90.01	91.48
4865	NYSE	CVX	Fri, Feb 5, 2021	89.94	90.47	88.64	89.26
4864	NYSE	CVX	Thu, Feb 4, 2021	89.51	89.65	87.95	89.00
4863	NYSE	CVX	Wed, Feb 3, 2021	87.05	89.39	86.89	88.96
4862	NYSE	CVX	Tue, Feb 2, 2021	88.01	88.37	86.53	87.06
4861	NYSE	CVX	Mon, Feb 1, 2021	85.99	87.30	84.57	86.41
4860	NYSE	CVX	Fri, Jan 29, 2021	86.83	87.34	84.92	85.20
4859	NYSE	CVX	Thu, Jan 28, 2021	88.67	90.15	88.25	89.02
4858	NYSE	CVX	Wed, Jan 27, 2021	87.53	90.35	86.75	88.20
4857	NYSE	CVX	Tue, Jan 26, 2021	92.20	92.91	89.27	89.36
4856	NYSE	CVX	Mon, Jan 25, 2021	90.62	91.03	89.33	90.90
4855	NYSE	CVX	Fri, Jan 22, 2021	90.40	92.03	89.83	91.73
4854	NYSE	CVX	Thu, Jan 21, 2021	93.86	94.66	91.22	92.01
4853	NYSE	CVX	Wed, Jan 20, 2021	95.00	95.56	94.30	95.38
4852	NYSE	CVX	Tue, Jan 19, 2021	93.50	95.03	93.29	94.51
4851	NYSE	CVX	Fri, Jan 15, 2021	94.22	94.31	91.71	92.09
4850	NYSE	CVX	Thu, Jan 14, 2021	93.94	96.32	93.79	95.49
4849	NYSE	CVX	Wed, Jan 13, 2021	93.20	93.52	91.94	93.25
4848	NYSE	CVX	Tue, Jan 12, 2021	92.66	93.92	91.71	93.34
4847	NYSE	CVX	Mon, Jan 11, 2021	89.12	92.10	88.57	91.60
4846	NYSE	CVX	Fri, Jan 8, 2021	92.08	92.43	90.45	91.08
4845	NYSE	CVX	Thu, Jan 7, 2021	90.39	90.82	89.31	90.22
4844	NYSE	CVX	Wed, Jan 6, 2021	89.00	90.78	87.82	89.80
4843	NYSE	CVX	Tue, Jan 5, 2021	85.49	89.22	85.32	87.00
4842	NYSE	CVX	Mon, Jan 4, 2021	85.15	85.95	83.89	84.71
4841	NYSE	CVX	Thu, Dec 31, 2020	84.90	85.20	83.96	84.45
4840	NYSE	CVX	Wed, Dec 30, 2020	84.61	86.58	84.54	85.33
4839	NYSE	CVX	Tue, Dec 29, 2020	85.26	85.72	84.05	84.61
4838	NYSE	CVX	Mon, Dec 28, 2020	85.61	86.63	84.62	84.90
4837	NYSE	CVX	Thu, Dec 24, 2020	85.93	85.93	84.81	85.33
4836	NYSE	CVX	Wed, Dec 23, 2020	85.00	86.66	85.00	85.69
4835	NYSE	CVX	Tue, Dec 22, 2020	85.44	85.80	84.30	84.36
4834	NYSE	CVX	Mon, Dec 21, 2020	84.35	86.84	83.53	86.09
4833	NYSE	CVX	Fri, Dec 18, 2020	87.98	88.71	86.26	87.19
4832	NYSE	CVX	Thu, Dec 17, 2020	89.54	89.55	87.55	88.41
4831	NYSE	CVX	Wed, Dec 16, 2020	89.20	89.35	87.85	88.69
4830	NYSE	CVX	Tue, Dec 15, 2020	89.42	90.48	88.77	89.37
4829	NYSE	CVX	Mon, Dec 14, 2020	93.40	93.70	89.24	89.44
4828	NYSE	CVX	Fri, Dec 11, 2020	92.53	93.28	91.03	92.45
4827	NYSE	CVX	Thu, Dec 10, 2020	91.55	94.56	90.78	93.35
4826	NYSE	CVX	Wed, Dec 9, 2020	92.20	93.02	89.37	90.44
4825	NYSE	CVX	Tue, Dec 8, 2020	90.34	92.46	90.19	91.54
4824	NYSE	CVX	Mon, Dec 7, 2020	91.82	92.38	89.88	90.76
4823	NYSE	CVX	Fri, Dec 4, 2020	91.22	93.45	90.92	93.28
4822	NYSE	CVX	Thu, Dec 3, 2020	90.58	91.11	89.07	89.80
4821	NYSE	CVX	Wed, Dec 2, 2020	87.26	91.31	87.10	89.87
4820	NYSE	CVX	Tue, Dec 1, 2020	89.28	89.71	87.07	87.45
4819	NYSE	CVX	Mon, Nov 30, 2020	90.01	90.85	86.90	87.18
4818	NYSE	CVX	Fri, Nov 27, 2020	91.33	92.59	90.54	91.31
4817	NYSE	CVX	Wed, Nov 25, 2020	94.68	94.68	92.14	92.14
4816	NYSE	CVX	Tue, Nov 24, 2020	93.39	95.82	93.00	95.62
4815	NYSE	CVX	Mon, Nov 23, 2020	87.45	91.58	86.76	91.03
4814	NYSE	CVX	Fri, Nov 20, 2020	85.72	86.31	84.88	85.79
4813	NYSE	CVX	Thu, Nov 19, 2020	83.55	85.96	83.06	85.73
4812	NYSE	CVX	Wed, Nov 18, 2020	87.37	87.90	84.25	84.28
4811	NYSE	CVX	Tue, Nov 17, 2020	86.40	87.53	84.83	87.04
4810	NYSE	CVX	Mon, Nov 16, 2020	86.24	89.18	85.54	87.67
4809	NYSE	CVX	Fri, Nov 13, 2020	81.15	83.35	81.03	83.03
4808	NYSE	CVX	Thu, Nov 12, 2020	80.98	82.24	79.91	80.67
4807	NYSE	CVX	Wed, Nov 11, 2020	84.10	84.49	81.80	82.46
4806	NYSE	CVX	Tue, Nov 10, 2020	81.14	83.15	79.71	83.07
4805	NYSE	CVX	Mon, Nov 9, 2020	80.00	84.27	78.26	79.40
4804	NYSE	CVX	Fri, Nov 6, 2020	72.50	73.27	70.83	71.15
4803	NYSE	CVX	Thu, Nov 5, 2020	71.90	72.97	71.76	72.14
4802	NYSE	CVX	Wed, Nov 4, 2020	70.78	73.59	69.89	71.77
4801	NYSE	CVX	Tue, Nov 3, 2020	73.16	73.30	71.05	71.74
4800	NYSE	CVX	Mon, Nov 2, 2020	70.70	73.08	69.40	72.15
4799	NYSE	CVX	Fri, Oct 30, 2020	69.90	70.11	68.08	69.50
4798	NYSE	CVX	Thu, Oct 29, 2020	66.13	69.14	65.16	68.80
4797	NYSE	CVX	Wed, Oct 28, 2020	67.70	68.08	66.33	66.88
4796	NYSE	CVX	Tue, Oct 27, 2020	70.42	70.60	69.49	69.51
4795	NYSE	CVX	Mon, Oct 26, 2020	71.73	71.89	70.24	70.94
4794	NYSE	CVX	Fri, Oct 23, 2020	73.93	74.37	71.83	72.57
4793	NYSE	CVX	Thu, Oct 22, 2020	70.88	73.49	70.57	73.40
4792	NYSE	CVX	Wed, Oct 21, 2020	71.13	71.58	70.73	70.87
4791	NYSE	CVX	Tue, Oct 20, 2020	71.91	72.29	71.04	71.68
4790	NYSE	CVX	Mon, Oct 19, 2020	73.11	73.34	71.19	71.28
4789	NYSE	CVX	Fri, Oct 16, 2020	73.52	74.03	72.27	72.89
4788	NYSE	CVX	Thu, Oct 15, 2020	71.82	73.72	71.39	73.51
4787	NYSE	CVX	Wed, Oct 14, 2020	73.28	74.43	72.91	72.95
4786	NYSE	CVX	Tue, Oct 13, 2020	74.74	74.74	72.78	73.40
4785	NYSE	CVX	Mon, Oct 12, 2020	73.63	74.95	73.20	74.51
4784	NYSE	CVX	Fri, Oct 9, 2020	75.86	76.09	73.98	74.00
4783	NYSE	CVX	Thu, Oct 8, 2020	74.39	75.55	73.99	75.22
4782	NYSE	CVX	Wed, Oct 7, 2020	72.17	73.92	71.56	73.78
4781	NYSE	CVX	Tue, Oct 6, 2020	73.84	74.32	72.25	72.30
4780	NYSE	CVX	Mon, Oct 5, 2020	71.52	72.73	70.71	72.70
4779	NYSE	CVX	Fri, Oct 2, 2020	68.92	71.67	68.82	71.19
4778	NYSE	CVX	Thu, Oct 1, 2020	71.51	71.88	70.03	70.42
4777	NYSE	CVX	Wed, Sep 30, 2020	72.25	72.89	71.61	72.00
4776	NYSE	CVX	Tue, Sep 29, 2020	74.00	74.14	71.11	71.90
4775	NYSE	CVX	Mon, Sep 28, 2020	73.64	74.76	73.15	73.93
4774	NYSE	CVX	Fri, Sep 25, 2020	71.01	72.48	70.77	71.83
4773	NYSE	CVX	Thu, Sep 24, 2020	71.25	73.03	70.50	71.80
4772	NYSE	CVX	Wed, Sep 23, 2020	75.59	75.91	71.85	71.95
4771	NYSE	CVX	Tue, Sep 22, 2020	76.15	77.53	75.35	75.53
4770	NYSE	CVX	Mon, Sep 21, 2020	76.24	76.65	74.68	76.30
4769	NYSE	CVX	Fri, Sep 18, 2020	77.88	79.15	77.50	78.21
4768	NYSE	CVX	Thu, Sep 17, 2020	77.53	78.85	76.37	78.79
4767	NYSE	CVX	Wed, Sep 16, 2020	76.35	79.48	75.96	78.56
4766	NYSE	CVX	Tue, Sep 15, 2020	77.56	78.48	75.96	76.35
4765	NYSE	CVX	Mon, Sep 14, 2020	77.48	77.98	76.92	77.29
4764	NYSE	CVX	Fri, Sep 11, 2020	78.24	78.69	77.07	77.69
4763	NYSE	CVX	Thu, Sep 10, 2020	80.63	80.89	78.05	78.15
4762	NYSE	CVX	Wed, Sep 9, 2020	79.97	81.07	79.68	80.03
4761	NYSE	CVX	Tue, Sep 8, 2020	80.50	80.58	78.04	78.97
4760	NYSE	CVX	Fri, Sep 4, 2020	82.46	83.64	80.90	81.93
4759	NYSE	CVX	Thu, Sep 3, 2020	83.05	84.49	81.71	82.28
4758	NYSE	CVX	Wed, Sep 2, 2020	83.06	83.96	82.70	83.19
4757	NYSE	CVX	Tue, Sep 1, 2020	83.26	83.63	82.45	83.08
4756	NYSE	CVX	Mon, Aug 31, 2020	85.83	85.90	83.87	83.93
4755	NYSE	CVX	Fri, Aug 28, 2020	85.05	85.73	84.32	85.63
4754	NYSE	CVX	Thu, Aug 27, 2020	85.16	85.63	83.97	84.91
4753	NYSE	CVX	Wed, Aug 26, 2020	85.71	85.84	84.66	84.78
4752	NYSE	CVX	Tue, Aug 25, 2020	88.01	88.04	85.76	86.13
4751	NYSE	CVX	Mon, Aug 24, 2020	85.60	87.34	84.89	87.20
4750	NYSE	CVX	Fri, Aug 21, 2020	84.67	85.09	83.51	85.08
4749	NYSE	CVX	Thu, Aug 20, 2020	85.42	86.89	84.73	84.81
4748	NYSE	CVX	Wed, Aug 19, 2020	87.30	87.90	86.20	86.39
4747	NYSE	CVX	Tue, Aug 18, 2020	88.97	89.37	87.32	87.63
4746	NYSE	CVX	Mon, Aug 17, 2020	90.35	91.58	89.72	89.48
4745	NYSE	CVX	Fri, Aug 14, 2020	89.00	90.59	88.85	90.35
4744	NYSE	CVX	Thu, Aug 13, 2020	89.87	91.28	89.76	89.82
4743	NYSE	CVX	Wed, Aug 12, 2020	90.80	91.66	89.45	90.72
4742	NYSE	CVX	Tue, Aug 11, 2020	91.95	93.01	89.17	89.62
4741	NYSE	CVX	Mon, Aug 10, 2020	87.94	89.76	87.60	89.73
4740	NYSE	CVX	Fri, Aug 7, 2020	86.88	87.11	85.74	86.80
4739	NYSE	CVX	Thu, Aug 6, 2020	86.43	87.90	86.10	87.47
4738	NYSE	CVX	Wed, Aug 5, 2020	88.14	88.43	86.41	87.20
4737	NYSE	CVX	Tue, Aug 4, 2020	84.48	86.72	84.28	86.49
4736	NYSE	CVX	Mon, Aug 3, 2020	83.98	85.14	83.80	84.81
4735	NYSE	CVX	Fri, Jul 31, 2020	83.25	84.10	81.51	83.94
4734	NYSE	CVX	Thu, Jul 30, 2020	88.43	88.50	85.70	86.27
4733	NYSE	CVX	Wed, Jul 29, 2020	89.48	90.08	88.58	90.07
4732	NYSE	CVX	Tue, Jul 28, 2020	90.47	91.17	88.77	89.11
4731	NYSE	CVX	Mon, Jul 27, 2020	89.76	91.09	88.80	91.04
4730	NYSE	CVX	Fri, Jul 24, 2020	91.48	92.74	89.98	90.13
4729	NYSE	CVX	Thu, Jul 23, 2020	90.50	91.38	90.02	91.01
4728	NYSE	CVX	Wed, Jul 22, 2020	89.95	91.25	88.90	91.04
4727	NYSE	CVX	Tue, Jul 21, 2020	86.47	91.73	86.36	91.39
4726	NYSE	CVX	Mon, Jul 20, 2020	86.83	87.49	84.80	85.27
4725	NYSE	CVX	Fri, Jul 17, 2020	88.41	89.11	86.91	87.19
4724	NYSE	CVX	Thu, Jul 16, 2020	88.44	89.48	87.35	88.36
4723	NYSE	CVX	Wed, Jul 15, 2020	90.18	90.19	88.21	88.89
4722	NYSE	CVX	Tue, Jul 14, 2020	85.39	88.60	85.04	88.35
4721	NYSE	CVX	Mon, Jul 13, 2020	86.04	86.93	84.81	85.40
4720	NYSE	CVX	Fri, Jul 10, 2020	82.50	85.42	82.50	85.23
4719	NYSE	CVX	Thu, Jul 9, 2020	85.97	86.32	82.69	82.74
4718	NYSE	CVX	Wed, Jul 8, 2020	86.39	87.80	85.89	86.35
4717	NYSE	CVX	Tue, Jul 7, 2020	87.82	88.08	86.15	86.31
4716	NYSE	CVX	Mon, Jul 6, 2020	89.50	90.25	87.82	88.57
4715	NYSE	CVX	Thu, Jul 2, 2020	89.37	90.36	88.16	88.31
4714	NYSE	CVX	Wed, Jul 1, 2020	89.28	90.77	87.55	87.62
4713	NYSE	CVX	Tue, Jun 30, 2020	86.60	89.99	86.36	89.23
4712	NYSE	CVX	Mon, Jun 29, 2020	86.91	88.57	86.60	87.67
4711	NYSE	CVX	Fri, Jun 26, 2020	88.78	88.83	86.18	86.46
4710	NYSE	CVX	Thu, Jun 25, 2020	87.31	89.51	87.16	89.21
4709	NYSE	CVX	Wed, Jun 24, 2020	89.99	90.13	86.86	87.64
4708	NYSE	CVX	Tue, Jun 23, 2020	92.50	93.09	91.18	91.44
4707	NYSE	CVX	Mon, Jun 22, 2020	90.32	91.69	89.59	91.59
4706	NYSE	CVX	Fri, Jun 19, 2020	94.41	94.41	90.55	90.63
4705	NYSE	CVX	Thu, Jun 18, 2020	91.00	93.23	90.10	91.94
4704	NYSE	CVX	Wed, Jun 17, 2020	93.83	94.00	91.50	91.54
4703	NYSE	CVX	Tue, Jun 16, 2020	94.99	95.58	91.49	94.03
4702	NYSE	CVX	Mon, Jun 15, 2020	89.09	92.08	88.21	91.23
4701	NYSE	CVX	Fri, Jun 12, 2020	93.62	93.65	90.01	92.39
4700	NYSE	CVX	Thu, Jun 11, 2020	92.30	94.19	89.12	89.37
4699	NYSE	CVX	Wed, Jun 10, 2020	101.00	101.50	97.56	97.58
4698	NYSE	CVX	Tue, Jun 9, 2020	100.70	102.93	99.83	101.53
4697	NYSE	CVX	Mon, Jun 8, 2020	102.63	103.59	100.87	103.24
4696	NYSE	CVX	Fri, Jun 5, 2020	99.08	102.05	99.05	100.81
4695	NYSE	CVX	Thu, Jun 4, 2020	96.78	96.89	95.16	96.28
4694	NYSE	CVX	Wed, Jun 3, 2020	95.97	97.73	95.75	97.18
4693	NYSE	CVX	Tue, Jun 2, 2020	93.78	95.22	93.29	94.69
4692	NYSE	CVX	Mon, Jun 1, 2020	90.94	93.85	90.11	92.79
4691	NYSE	CVX	Fri, May 29, 2020	90.19	91.89	89.26	91.70
4690	NYSE	CVX	Thu, May 28, 2020	93.61	93.90	90.79	90.87
4689	NYSE	CVX	Wed, May 27, 2020	94.68	94.69	92.11	93.90
4688	NYSE	CVX	Tue, May 26, 2020	92.49	94.34	92.03	93.30
4687	NYSE	CVX	Fri, May 22, 2020	91.45	91.60	89.47	90.28
4686	NYSE	CVX	Thu, May 21, 2020	92.77	93.37	91.28	92.04
4685	NYSE	CVX	Wed, May 20, 2020	91.00	93.47	90.18	93.00
4684	NYSE	CVX	Tue, May 19, 2020	92.53	92.63	89.53	89.62
4683	NYSE	CVX	Mon, May 18, 2020	92.40	93.40	91.46	92.55
4682	NYSE	CVX	Fri, May 15, 2020	90.65	92.06	88.83	87.87
4681	NYSE	CVX	Thu, May 14, 2020	87.29	90.93	86.02	90.05
4680	NYSE	CVX	Wed, May 13, 2020	89.90	90.00	87.32	88.70
4679	NYSE	CVX	Tue, May 12, 2020	93.13	94.03	91.00	91.10
4678	NYSE	CVX	Mon, May 11, 2020	94.21	94.60	93.18	93.37
4677	NYSE	CVX	Fri, May 8, 2020	95.00	95.56	94.07	95.47
4676	NYSE	CVX	Thu, May 7, 2020	92.98	94.06	91.91	92.64
4675	NYSE	CVX	Wed, May 6, 2020	92.85	93.46	89.77	90.05
4674	NYSE	CVX	Tue, May 5, 2020	94.50	95.30	92.68	92.89
4673	NYSE	CVX	Mon, May 4, 2020	88.76	91.62	87.69	91.44
4672	NYSE	CVX	Fri, May 1, 2020	91.51	92.05	87.04	89.44
4671	NYSE	CVX	Thu, Apr 30, 2020	93.72	95.74	90.58	92.00
4670	NYSE	CVX	Wed, Apr 29, 2020	92.48	95.14	92.29	94.62
4669	NYSE	CVX	Tue, Apr 28, 2020	89.55	90.96	88.83	89.91
4668	NYSE	CVX	Mon, Apr 27, 2020	86.75	90.62	85.87	89.71
4667	NYSE	CVX	Fri, Apr 24, 2020	88.48	88.79	85.77	87.01
4666	NYSE	CVX	Thu, Apr 23, 2020	86.30	88.78	85.39	86.80
4665	NYSE	CVX	Wed, Apr 22, 2020	84.95	85.25	82.97	84.44
4664	NYSE	CVX	Tue, Apr 21, 2020	80.28	83.79	79.25	81.64
4663	NYSE	CVX	Mon, Apr 20, 2020	82.66	87.00	82.09	83.57
4662	NYSE	CVX	Fri, Apr 17, 2020	81.33	87.50	81.32	87.17
4661	NYSE	CVX	Thu, Apr 16, 2020	81.31	82.19	78.81	79.99
4660	NYSE	CVX	Wed, Apr 15, 2020	80.46	83.38	79.32	82.49
4659	NYSE	CVX	Tue, Apr 14, 2020	85.46	87.08	84.33	84.61
4658	NYSE	CVX	Mon, Apr 13, 2020	87.18	87.36	83.40	84.91
4657	NYSE	CVX	Thu, Apr 9, 2020	88.74	89.91	81.52	84.31
4656	NYSE	CVX	Wed, Apr 8, 2020	82.29	86.30	81.52	85.98
4655	NYSE	CVX	Tue, Apr 7, 2020	84.26	85.69	80.85	80.92
4654	NYSE	CVX	Mon, Apr 6, 2020	77.00	80.95	75.51	80.39
4653	NYSE	CVX	Fri, Apr 3, 2020	78.00	78.99	73.03	75.11
4652	NYSE	CVX	Thu, Apr 2, 2020	71.75	78.70	69.58	76.12
4651	NYSE	CVX	Wed, Apr 1, 2020	69.51	72.29	67.61	68.56
4650	NYSE	CVX	Tue, Mar 31, 2020	73.27	75.04	70.81	72.46
4649	NYSE	CVX	Mon, Mar 30, 2020	68.01	72.93	67.02	71.95
4648	NYSE	CVX	Fri, Mar 27, 2020	72.12	73.54	68.50	68.78
4647	NYSE	CVX	Thu, Mar 26, 2020	70.30	77.10	67.89	76.38
4646	NYSE	CVX	Wed, Mar 25, 2020	68.29	73.14	66.64	69.27
4645	NYSE	CVX	Tue, Mar 24, 2020	61.48	67.65	60.32	66.55
4644	NYSE	CVX	Mon, Mar 23, 2020	58.26	59.40	52.97	54.22
4643	NYSE	CVX	Fri, Mar 20, 2020	59.53	60.65	56.36	59.39
4642	NYSE	CVX	Thu, Mar 19, 2020	55.26	58.49	51.60	57.39
4641	NYSE	CVX	Wed, Mar 18, 2020	66.21	66.23	54.57	55.05
4640	NYSE	CVX	Tue, Mar 17, 2020	70.40	72.98	65.49	70.69
4639	NYSE	CVX	Mon, Mar 16, 2020	72.57	78.49	69.69	69.70
4638	NYSE	CVX	Fri, Mar 13, 2020	79.98	83.50	74.11	83.42
4637	NYSE	CVX	Thu, Mar 12, 2020	77.23	78.13	72.86	76.26
4636	NYSE	CVX	Wed, Mar 11, 2020	82.23	84.84	81.75	83.03
4635	NYSE	CVX	Tue, Mar 10, 2020	86.24	86.30	81.04	84.98
4634	NYSE	CVX	Mon, Mar 9, 2020	82.23	88.01	80.00	80.67
4633	NYSE	CVX	Fri, Mar 6, 2020	93.92	96.06	93.42	95.32
4632	NYSE	CVX	Thu, Mar 5, 2020	95.71	97.39	94.94	97.19
4631	NYSE	CVX	Wed, Mar 4, 2020	96.37	99.02	95.67	98.53
4630	NYSE	CVX	Tue, Mar 3, 2020	96.79	98.48	93.37	94.39
4629	NYSE	CVX	Mon, Mar 2, 2020	94.02	96.68	92.21	96.59
4628	NYSE	CVX	Fri, Feb 28, 2020	90.63	93.44	90.11	93.34
4627	NYSE	CVX	Thu, Feb 27, 2020	95.95	98.20	94.08	94.13
4626	NYSE	CVX	Wed, Feb 26, 2020	100.86	101.61	98.00	98.04
4625	NYSE	CVX	Tue, Feb 25, 2020	104.80	104.92	100.00	100.71
4624	NYSE	CVX	Mon, Feb 24, 2020	105.71	106.96	104.42	104.71
4623	NYSE	CVX	Fri, Feb 21, 2020	108.99	109.19	107.65	109.01
4622	NYSE	CVX	Thu, Feb 20, 2020	110.78	111.07	109.70	109.81
4621	NYSE	CVX	Wed, Feb 19, 2020	110.52	111.10	109.89	110.74
4620	NYSE	CVX	Tue, Feb 18, 2020	109.00	110.27	108.83	110.24
4619	NYSE	CVX	Fri, Feb 14, 2020	110.84	110.97	109.58	110.08
4618	NYSE	CVX	Thu, Feb 13, 2020	111.37	112.33	111.23	110.37
4617	NYSE	CVX	Wed, Feb 12, 2020	112.51	112.60	111.61	112.04
4616	NYSE	CVX	Tue, Feb 11, 2020	110.78	111.37	110.06	111.21
4615	NYSE	CVX	Mon, Feb 10, 2020	108.54	109.80	108.32	109.79
4614	NYSE	CVX	Fri, Feb 7, 2020	108.93	109.44	108.47	108.94
4613	NYSE	CVX	Thu, Feb 6, 2020	110.63	110.67	109.11	109.49
4612	NYSE	CVX	Wed, Feb 5, 2020	108.27	110.65	108.11	110.28
4611	NYSE	CVX	Tue, Feb 4, 2020	107.68	108.34	106.60	106.85
4610	NYSE	CVX	Mon, Feb 3, 2020	106.95	107.25	105.40	106.28
4609	NYSE	CVX	Fri, Jan 31, 2020	109.81	110.00	106.40	107.14
4608	NYSE	CVX	Thu, Jan 30, 2020	109.81	111.58	109.06	111.40
4607	NYSE	CVX	Wed, Jan 29, 2020	111.45	111.84	110.18	110.37
4606	NYSE	CVX	Tue, Jan 28, 2020	110.98	111.62	110.77	111.12
4605	NYSE	CVX	Mon, Jan 27, 2020	110.25	110.83	109.98	110.39
4604	NYSE	CVX	Fri, Jan 24, 2020	112.79	112.98	111.34	111.85
4603	NYSE	CVX	Thu, Jan 23, 2020	112.40	113.49	111.86	113.10
4602	NYSE	CVX	Wed, Jan 22, 2020	113.10	113.53	112.46	112.90
4601	NYSE	CVX	Tue, Jan 21, 2020	115.10	115.15	113.17	113.31
4600	NYSE	CVX	Fri, Jan 17, 2020	117.01	117.29	115.52	115.58
4599	NYSE	CVX	Thu, Jan 16, 2020	116.56	117.28	116.45	116.89
4598	NYSE	CVX	Wed, Jan 15, 2020	116.30	116.41	115.65	116.13
4597	NYSE	CVX	Tue, Jan 14, 2020	116.50	116.88	115.71	116.30
4596	NYSE	CVX	Mon, Jan 13, 2020	116.47	116.91	116.08	116.66
4595	NYSE	CVX	Fri, Jan 10, 2020	117.52	117.69	116.40	116.44
4594	NYSE	CVX	Thu, Jan 9, 2020	117.59	117.92	116.18	117.51
4593	NYSE	CVX	Wed, Jan 8, 2020	118.55	119.09	117.65	117.70
4592	NYSE	CVX	Tue, Jan 7, 2020	119.02	119.73	117.77	119.06
4591	NYSE	CVX	Mon, Jan 6, 2020	121.24	121.67	120.33	120.60
4590	NYSE	CVX	Fri, Jan 3, 2020	121.78	122.72	120.74	121.01
4589	NYSE	CVX	Thu, Jan 2, 2020	120.81	121.63	120.77	121.43
4588	NYSE	CVX	Tue, Dec 31, 2019	119.50	120.63	119.25	120.51
4587	NYSE	CVX	Mon, Dec 30, 2019	120.44	121.34	119.81	119.85
4586	NYSE	CVX	Fri, Dec 27, 2019	120.89	121.29	120.24	120.30
4585	NYSE	CVX	Thu, Dec 26, 2019	120.67	121.42	120.34	120.60
4584	NYSE	CVX	Tue, Dec 24, 2019	120.43	120.78	120.09	120.34
4583	NYSE	CVX	Mon, Dec 23, 2019	119.31	120.40	119.15	120.33
4582	NYSE	CVX	Fri, Dec 20, 2019	119.40	119.94	118.09	119.68
4581	NYSE	CVX	Thu, Dec 19, 2019	118.57	118.74	117.86	118.13
4580	NYSE	CVX	Wed, Dec 18, 2019	118.68	119.64	118.52	118.55
4579	NYSE	CVX	Tue, Dec 17, 2019	119.59	119.89	118.33	118.60
4578	NYSE	CVX	Mon, Dec 16, 2019	118.86	119.47	118.61	119.36
4577	NYSE	CVX	Fri, Dec 13, 2019	119.05	119.54	117.90	117.96
4576	NYSE	CVX	Thu, Dec 12, 2019	116.59	118.89	116.59	118.81
4575	NYSE	CVX	Wed, Dec 11, 2019	117.09	117.66	116.13	116.23
4574	NYSE	CVX	Tue, Dec 10, 2019	118.03	118.09	117.05	117.89
4573	NYSE	CVX	Mon, Dec 9, 2019	116.52	117.89	116.44	117.30
4572	NYSE	CVX	Fri, Dec 6, 2019	117.09	119.29	116.98	118.01
4571	NYSE	CVX	Thu, Dec 5, 2019	117.62	117.74	116.19	116.33
4570	NYSE	CVX	Wed, Dec 4, 2019	116.64	117.30	116.43	116.94
4569	NYSE	CVX	Tue, Dec 3, 2019	116.20	116.70	115.70	115.89
4568	NYSE	CVX	Mon, Dec 2, 2019	117.98	118.07	116.72	116.80
4567	NYSE	CVX	Fri, Nov 29, 2019	117.28	117.82	116.88	117.13
4566	NYSE	CVX	Wed, Nov 27, 2019	117.99	118.61	117.62	118.07
4565	NYSE	CVX	Tue, Nov 26, 2019	118.34	118.56	117.20	117.79
4564	NYSE	CVX	Mon, Nov 25, 2019	118.43	119.22	117.98	118.38
4563	NYSE	CVX	Fri, Nov 22, 2019	119.06	119.70	118.60	118.63
4562	NYSE	CVX	Thu, Nov 21, 2019	117.61	118.95	117.20	118.77
4561	NYSE	CVX	Wed, Nov 20, 2019	116.41	118.08	116.12	117.34
4560	NYSE	CVX	Tue, Nov 19, 2019	118.50	118.80	116.08	116.45
4559	NYSE	CVX	Mon, Nov 18, 2019	119.82	120.00	118.14	118.55
4558	NYSE	CVX	Fri, Nov 15, 2019	121.22	121.39	120.11	120.64
4557	NYSE	CVX	Thu, Nov 14, 2019	121.85	122.94	121.40	120.77
4556	NYSE	CVX	Wed, Nov 13, 2019	120.46	122.41	120.37	122.28
4555	NYSE	CVX	Tue, Nov 12, 2019	121.29	122.05	120.48	120.96
4554	NYSE	CVX	Mon, Nov 11, 2019	120.20	121.39	120.01	120.81
4553	NYSE	CVX	Fri, Nov 8, 2019	120.97	121.20	120.16	120.93
4552	NYSE	CVX	Thu, Nov 7, 2019	121.13	122.00	120.32	121.89
4551	NYSE	CVX	Wed, Nov 6, 2019	121.94	122.14	119.80	119.90
4550	NYSE	CVX	Tue, Nov 5, 2019	121.23	122.45	120.72	121.94
4549	NYSE	CVX	Mon, Nov 4, 2019	117.23	121.87	117.02	121.57
4548	NYSE	CVX	Fri, Nov 1, 2019	115.49	116.62	114.02	116.21
4547	NYSE	CVX	Thu, Oct 31, 2019	115.86	116.36	115.32	116.14
4546	NYSE	CVX	Wed, Oct 30, 2019	118.18	118.18	115.52	116.36
4545	NYSE	CVX	Tue, Oct 29, 2019	117.97	119.07	117.69	118.13
4544	NYSE	CVX	Mon, Oct 28, 2019	119.08	119.51	117.64	118.48
4543	NYSE	CVX	Fri, Oct 25, 2019	117.77	118.85	117.69	118.67
4542	NYSE	CVX	Thu, Oct 24, 2019	118.47	118.81	117.31	117.58
4541	NYSE	CVX	Wed, Oct 23, 2019	117.40	118.02	116.78	117.98
4540	NYSE	CVX	Tue, Oct 22, 2019	116.63	118.56	116.49	117.80
4539	NYSE	CVX	Mon, Oct 21, 2019	115.55	116.75	115.55	116.61
4538	NYSE	CVX	Fri, Oct 18, 2019	115.14	115.58	114.74	114.74
4537	NYSE	CVX	Thu, Oct 17, 2019	115.61	116.06	114.92	115.35
4536	NYSE	CVX	Wed, Oct 16, 2019	116.23	116.66	115.08	115.11
4535	NYSE	CVX	Tue, Oct 15, 2019	115.85	117.62	115.80	116.31
4534	NYSE	CVX	Mon, Oct 14, 2019	115.58	116.39	115.45	116.18
4533	NYSE	CVX	Fri, Oct 11, 2019	115.69	117.03	115.36	116.15
4532	NYSE	CVX	Thu, Oct 10, 2019	113.53	114.79	113.30	114.59
4531	NYSE	CVX	Wed, Oct 9, 2019	112.59	114.51	112.30	113.14
4530	NYSE	CVX	Tue, Oct 8, 2019	112.11	112.75	111.61	111.71
4529	NYSE	CVX	Mon, Oct 7, 2019	113.96	114.75	113.23	113.26
4528	NYSE	CVX	Fri, Oct 4, 2019	113.60	114.00	112.55	113.85
4527	NYSE	CVX	Thu, Oct 3, 2019	112.06	113.19	110.42	113.15
4526	NYSE	CVX	Wed, Oct 2, 2019	115.06	115.11	111.62	112.29
4525	NYSE	CVX	Tue, Oct 1, 2019	119.27	119.46	115.88	116.01
4524	NYSE	CVX	Mon, Sep 30, 2019	118.54	119.42	118.41	118.60
4523	NYSE	CVX	Fri, Sep 27, 2019	119.51	120.25	118.45	118.60
4522	NYSE	CVX	Thu, Sep 26, 2019	123.26	123.50	120.05	120.16
4521	NYSE	CVX	Wed, Sep 25, 2019	123.48	124.15	122.91	123.51
4520	NYSE	CVX	Tue, Sep 24, 2019	124.67	124.72	123.22	123.74
4519	NYSE	CVX	Mon, Sep 23, 2019	123.55	125.00	123.55	124.90
4518	NYSE	CVX	Fri, Sep 20, 2019	124.00	124.82	123.67	124.32
4517	NYSE	CVX	Thu, Sep 19, 2019	124.77	124.97	123.42	123.66
4516	NYSE	CVX	Wed, Sep 18, 2019	123.55	124.21	123.02	124.18
4515	NYSE	CVX	Tue, Sep 17, 2019	124.12	124.62	122.56	123.89
4514	NYSE	CVX	Mon, Sep 16, 2019	124.86	125.27	122.97	124.12
4513	NYSE	CVX	Fri, Sep 13, 2019	122.25	122.32	121.24	121.50
4512	NYSE	CVX	Thu, Sep 12, 2019	120.04	122.18	119.56	121.42
4511	NYSE	CVX	Wed, Sep 11, 2019	122.21	122.98	120.37	121.28
4510	NYSE	CVX	Tue, Sep 10, 2019	120.23	123.29	119.91	121.85
4509	NYSE	CVX	Mon, Sep 9, 2019	118.74	119.63	118.58	119.39
4508	NYSE	CVX	Fri, Sep 6, 2019	117.50	118.44	117.39	118.26
4507	NYSE	CVX	Thu, Sep 5, 2019	118.01	119.07	117.26	117.64
4506	NYSE	CVX	Wed, Sep 4, 2019	117.48	118.54	117.17	117.25
4505	NYSE	CVX	Tue, Sep 3, 2019	115.77	116.33	114.55	116.27
4504	NYSE	CVX	Fri, Aug 30, 2019	117.98	118.98	117.23	117.72
4503	NYSE	CVX	Thu, Aug 29, 2019	117.19	117.84	116.58	117.52
4502	NYSE	CVX	Wed, Aug 28, 2019	116.41	117.20	115.88	116.83
4501	NYSE	CVX	Tue, Aug 27, 2019	116.27	117.03	115.04	115.83
4500	NYSE	CVX	Mon, Aug 26, 2019	115.92	116.22	115.19	115.74
4499	NYSE	CVX	Fri, Aug 23, 2019	116.48	118.06	114.35	115.18
4498	NYSE	CVX	Thu, Aug 22, 2019	118.66	118.74	117.45	117.73
4497	NYSE	CVX	Wed, Aug 21, 2019	117.79	118.22	117.33	117.88
4496	NYSE	CVX	Tue, Aug 20, 2019	117.13	117.19	115.66	116.13
4495	NYSE	CVX	Mon, Aug 19, 2019	117.13	117.82	116.96	117.31
4494	NYSE	CVX	Fri, Aug 16, 2019	116.40	116.65	115.36	115.81
4493	NYSE	CVX	Thu, Aug 15, 2019	117.24	117.84	115.46	115.76
4492	NYSE	CVX	Wed, Aug 14, 2019	120.02	120.59	117.68	117.74
4491	NYSE	CVX	Tue, Aug 13, 2019	121.01	122.70	120.30	122.39
4490	NYSE	CVX	Mon, Aug 12, 2019	123.01	123.14	120.91	121.55
4489	NYSE	CVX	Fri, Aug 9, 2019	123.11	123.89	121.89	122.42
4488	NYSE	CVX	Thu, Aug 8, 2019	119.49	123.33	119.42	123.23
4487	NYSE	CVX	Wed, Aug 7, 2019	117.55	119.80	116.95	119.10
4486	NYSE	CVX	Tue, Aug 6, 2019	118.72	119.53	117.65	119.38
4485	NYSE	CVX	Mon, Aug 5, 2019	119.19	120.55	117.45	118.74
4484	NYSE	CVX	Fri, Aug 2, 2019	121.78	122.54	117.83	120.73
4483	NYSE	CVX	Thu, Aug 1, 2019	122.00	123.75	120.31	120.74
4482	NYSE	CVX	Wed, Jul 31, 2019	123.71	124.69	122.48	123.11
4481	NYSE	CVX	Tue, Jul 30, 2019	124.10	124.75	123.38	124.34
4480	NYSE	CVX	Mon, Jul 29, 2019	123.48	124.64	123.38	124.23
4479	NYSE	CVX	Fri, Jul 26, 2019	125.24	125.25	123.30	123.72
4478	NYSE	CVX	Thu, Jul 25, 2019	127.00	127.00	125.33	125.63
4477	NYSE	CVX	Wed, Jul 24, 2019	125.87	126.94	125.66	126.54
4476	NYSE	CVX	Tue, Jul 23, 2019	125.24	126.22	124.78	125.82
4475	NYSE	CVX	Mon, Jul 22, 2019	125.37	125.75	124.47	125.31
4474	NYSE	CVX	Fri, Jul 19, 2019	124.68	125.41	124.60	125.04
4473	NYSE	CVX	Thu, Jul 18, 2019	124.12	125.05	123.36	124.68
4472	NYSE	CVX	Wed, Jul 17, 2019	124.66	125.28	124.06	124.14
4471	NYSE	CVX	Tue, Jul 16, 2019	125.50	125.78	124.26	124.76
4470	NYSE	CVX	Mon, Jul 15, 2019	126.06	126.40	125.27	125.72
4469	NYSE	CVX	Fri, Jul 12, 2019	125.38	126.25	125.13	125.98
4468	NYSE	CVX	Thu, Jul 11, 2019	125.68	125.68	124.60	125.43
4467	NYSE	CVX	Wed, Jul 10, 2019	124.11	125.62	124.11	125.44
4466	NYSE	CVX	Tue, Jul 9, 2019	123.90	124.14	123.07	123.35
4465	NYSE	CVX	Mon, Jul 8, 2019	123.66	124.09	123.42	123.60
4464	NYSE	CVX	Fri, Jul 5, 2019	123.14	123.74	122.64	123.54
4463	NYSE	CVX	Wed, Jul 3, 2019	122.93	123.37	122.33	123.35
4462	NYSE	CVX	Tue, Jul 2, 2019	124.55	124.72	122.39	122.93
4461	NYSE	CVX	Mon, Jul 1, 2019	125.36	125.84	124.36	124.84
4460	NYSE	CVX	Fri, Jun 28, 2019	123.41	124.48	123.12	124.44
4459	NYSE	CVX	Thu, Jun 27, 2019	123.92	124.20	122.89	123.11
4458	NYSE	CVX	Wed, Jun 26, 2019	124.57	124.88	123.88	123.93
4457	NYSE	CVX	Tue, Jun 25, 2019	124.84	125.11	123.49	123.64
4456	NYSE	CVX	Mon, Jun 24, 2019	124.54	125.38	124.42	124.91
4455	NYSE	CVX	Fri, Jun 21, 2019	124.80	126.20	124.23	124.93
4454	NYSE	CVX	Thu, Jun 20, 2019	124.31	124.70	123.60	124.28
4453	NYSE	CVX	Wed, Jun 19, 2019	122.51	123.48	122.22	122.89
4452	NYSE	CVX	Tue, Jun 18, 2019	121.95	123.87	121.86	122.93
4451	NYSE	CVX	Mon, Jun 17, 2019	120.72	121.84	120.38	121.39
4450	NYSE	CVX	Fri, Jun 14, 2019	121.00	121.16	120.37	120.81
4449	NYSE	CVX	Thu, Jun 13, 2019	121.24	121.89	120.46	120.91
4448	NYSE	CVX	Wed, Jun 12, 2019	120.38	120.58	119.56	120.19
4447	NYSE	CVX	Tue, Jun 11, 2019	123.37	123.50	121.15	121.17
4446	NYSE	CVX	Mon, Jun 10, 2019	122.20	122.76	121.71	122.29
4445	NYSE	CVX	Fri, Jun 7, 2019	120.74	122.12	120.53	121.48
4444	NYSE	CVX	Thu, Jun 6, 2019	118.21	121.16	118.11	120.68
4443	NYSE	CVX	Wed, Jun 5, 2019	117.87	118.03	116.27	117.65
4442	NYSE	CVX	Tue, Jun 4, 2019	116.60	117.68	116.29	117.30
4441	NYSE	CVX	Mon, Jun 3, 2019	114.70	116.10	114.47	115.99
4440	NYSE	CVX	Fri, May 31, 2019	114.22	115.20	113.72	113.85
4439	NYSE	CVX	Thu, May 30, 2019	116.54	116.74	114.85	115.38
4438	NYSE	CVX	Wed, May 29, 2019	117.04	117.36	115.82	116.77
4437	NYSE	CVX	Tue, May 28, 2019	118.88	119.32	118.17	118.31
4436	NYSE	CVX	Fri, May 24, 2019	118.30	118.93	117.38	118.71
4435	NYSE	CVX	Thu, May 23, 2019	118.81	118.87	116.86	117.87
4434	NYSE	CVX	Wed, May 22, 2019	120.90	121.44	120.34	120.57
4433	NYSE	CVX	Tue, May 21, 2019	121.03	121.94	120.90	121.34
4432	NYSE	CVX	Mon, May 20, 2019	120.71	121.21	120.54	120.84
4431	NYSE	CVX	Fri, May 17, 2019	120.06	121.11	119.88	120.52
4430	NYSE	CVX	Thu, May 16, 2019	120.99	121.55	120.53	120.80
4429	NYSE	CVX	Wed, May 15, 2019	121.20	122.49	120.87	120.95
4428	NYSE	CVX	Tue, May 14, 2019	120.67	122.25	120.51	121.64
4427	NYSE	CVX	Mon, May 13, 2019	121.91	122.26	120.01	120.44
4426	NYSE	CVX	Fri, May 10, 2019	121.17	122.27	119.83	121.99
4425	NYSE	CVX	Thu, May 9, 2019	121.12	122.32	119.86	121.19
4424	NYSE	CVX	Wed, May 8, 2019	118.37	118.48	117.40	117.50
4423	NYSE	CVX	Tue, May 7, 2019	117.30	118.27	116.50	118.27
4422	NYSE	CVX	Mon, May 6, 2019	117.50	119.84	117.47	118.40
4421	NYSE	CVX	Fri, May 3, 2019	117.69	118.55	117.11	117.27
4420	NYSE	CVX	Thu, May 2, 2019	117.28	118.48	116.28	116.38
4419	NYSE	CVX	Wed, May 1, 2019	119.80	120.14	117.76	117.81
4418	NYSE	CVX	Tue, Apr 30, 2019	121.10	121.92	119.65	120.06
4417	NYSE	CVX	Mon, Apr 29, 2019	117.01	118.11	116.70	117.72
4416	NYSE	CVX	Fri, Apr 26, 2019	118.40	118.50	115.65	117.10
4415	NYSE	CVX	Thu, Apr 25, 2019	118.05	118.70	117.40	117.90
4414	NYSE	CVX	Wed, Apr 24, 2019	121.35	121.43	118.09	118.28
4413	NYSE	CVX	Tue, Apr 23, 2019	121.73	122.28	121.35	122.02
4412	NYSE	CVX	Mon, Apr 22, 2019	120.78	122.01	120.45	121.90
4411	NYSE	CVX	Thu, Apr 18, 2019	120.52	120.82	119.10	119.86
4410	NYSE	CVX	Wed, Apr 17, 2019	122.20	122.54	120.05	120.27
4409	NYSE	CVX	Tue, Apr 16, 2019	120.43	121.32	120.06	121.17
4408	NYSE	CVX	Mon, Apr 15, 2019	120.02	121.02	119.33	120.14
4407	NYSE	CVX	Fri, Apr 12, 2019	121.58	122.00	119.00	119.76
4406	NYSE	CVX	Thu, Apr 11, 2019	125.34	126.26	124.75	125.99
4405	NYSE	CVX	Wed, Apr 10, 2019	126.14	126.57	125.13	125.49
4404	NYSE	CVX	Tue, Apr 9, 2019	126.29	126.29	125.12	125.54
4403	NYSE	CVX	Mon, Apr 8, 2019	126.77	127.34	126.23	126.68
4402	NYSE	CVX	Fri, Apr 5, 2019	125.25	126.64	125.20	126.42
4401	NYSE	CVX	Thu, Apr 4, 2019	124.01	124.83	123.55	124.80
4400	NYSE	CVX	Wed, Apr 3, 2019	125.22	125.35	123.54	123.89
4399	NYSE	CVX	Tue, Apr 2, 2019	125.20	125.44	124.11	124.93
4398	NYSE	CVX	Mon, Apr 1, 2019	123.87	125.27	123.45	124.94
4397	NYSE	CVX	Fri, Mar 29, 2019	124.28	124.47	122.49	123.18
4396	NYSE	CVX	Thu, Mar 28, 2019	122.60	123.16	122.36	123.02
4395	NYSE	CVX	Wed, Mar 27, 2019	123.98	124.48	122.02	122.79
4394	NYSE	CVX	Tue, Mar 26, 2019	123.77	124.91	123.38	124.13
4393	NYSE	CVX	Mon, Mar 25, 2019	122.93	123.35	122.31	122.89
4392	NYSE	CVX	Fri, Mar 22, 2019	124.85	124.90	122.70	123.09
4391	NYSE	CVX	Thu, Mar 21, 2019	124.87	125.96	124.51	125.86
4390	NYSE	CVX	Wed, Mar 20, 2019	125.04	126.34	124.68	124.69
4389	NYSE	CVX	Tue, Mar 19, 2019	126.56	126.92	124.74	125.28
4388	NYSE	CVX	Mon, Mar 18, 2019	125.21	126.13	125.17	125.88
4387	NYSE	CVX	Fri, Mar 15, 2019	124.59	125.42	124.35	125.31
4386	NYSE	CVX	Thu, Mar 14, 2019	124.76	125.46	124.48	124.60
4385	NYSE	CVX	Wed, Mar 13, 2019	124.60	124.93	123.90	124.67
4384	NYSE	CVX	Tue, Mar 12, 2019	123.84	124.96	123.38	123.90
4383	NYSE	CVX	Mon, Mar 11, 2019	122.87	124.20	122.75	123.62
4382	NYSE	CVX	Fri, Mar 8, 2019	120.10	121.93	119.20	121.62
4381	NYSE	CVX	Thu, Mar 7, 2019	123.42	123.50	121.70	121.94
4380	NYSE	CVX	Wed, Mar 6, 2019	123.17	124.70	122.30	123.53
4379	NYSE	CVX	Tue, Mar 5, 2019	121.87	123.35	121.59	123.29
4378	NYSE	CVX	Mon, Mar 4, 2019	122.67	122.84	120.55	122.12
4377	NYSE	CVX	Fri, Mar 1, 2019	120.39	122.04	120.17	122.03
4376	NYSE	CVX	Thu, Feb 28, 2019	120.00	120.16	118.49	119.58
4375	NYSE	CVX	Wed, Feb 27, 2019	120.29	121.29	119.89	120.08
4374	NYSE	CVX	Tue, Feb 26, 2019	119.81	120.97	119.68	119.94
4373	NYSE	CVX	Mon, Feb 25, 2019	119.41	120.42	119.37	119.62
4372	NYSE	CVX	Fri, Feb 22, 2019	120.28	120.46	118.85	119.39
4371	NYSE	CVX	Thu, Feb 21, 2019	120.07	120.32	118.39	119.14
4370	NYSE	CVX	Wed, Feb 20, 2019	119.31	120.72	119.00	120.28
4369	NYSE	CVX	Tue, Feb 19, 2019	118.90	119.86	118.46	119.31
4368	NYSE	CVX	Fri, Feb 15, 2019	119.62	119.86	118.59	119.35
4367	NYSE	CVX	Thu, Feb 14, 2019	118.37	119.53	117.66	118.16
4366	NYSE	CVX	Wed, Feb 13, 2019	119.16	120.39	118.70	118.38
4365	NYSE	CVX	Tue, Feb 12, 2019	118.33	118.87	117.61	118.72
4364	NYSE	CVX	Mon, Feb 11, 2019	116.93	117.36	116.39	116.95
4363	NYSE	CVX	Fri, Feb 8, 2019	117.74	117.89	115.92	117.58
4362	NYSE	CVX	Thu, Feb 7, 2019	118.01	118.51	116.51	118.23
4361	NYSE	CVX	Wed, Feb 6, 2019	119.00	119.59	118.69	118.88
4360	NYSE	CVX	Tue, Feb 5, 2019	119.62	119.86	118.69	119.48
4359	NYSE	CVX	Mon, Feb 4, 2019	117.50	119.75	116.31	119.74
4358	NYSE	CVX	Fri, Feb 1, 2019	116.65	119.25	116.60	118.37
4357	NYSE	CVX	Thu, Jan 31, 2019	113.80	115.41	113.38	114.65
4356	NYSE	CVX	Wed, Jan 30, 2019	112.53	113.65	111.98	113.01
4355	NYSE	CVX	Tue, Jan 29, 2019	113.03	113.35	111.77	111.83
4354	NYSE	CVX	Mon, Jan 28, 2019	111.91	112.57	111.07	112.17
4353	NYSE	CVX	Fri, Jan 25, 2019	114.06	114.78	112.99	113.22
4352	NYSE	CVX	Thu, Jan 24, 2019	111.03	113.82	110.91	113.51
4351	NYSE	CVX	Wed, Jan 23, 2019	112.38	112.67	110.42	111.39
4350	NYSE	CVX	Tue, Jan 22, 2019	113.12	113.45	111.95	112.34
4349	NYSE	CVX	Fri, Jan 18, 2019	113.99	114.65	113.06	114.37
4348	NYSE	CVX	Thu, Jan 17, 2019	110.75	112.29	110.17	111.96
4347	NYSE	CVX	Wed, Jan 16, 2019	111.43	112.32	111.22	111.40
4346	NYSE	CVX	Tue, Jan 15, 2019	111.98	113.07	111.51	112.12
4345	NYSE	CVX	Mon, Jan 14, 2019	111.34	112.34	111.08	111.72
4344	NYSE	CVX	Fri, Jan 11, 2019	113.00	113.05	111.67	112.54
4343	NYSE	CVX	Thu, Jan 10, 2019	112.51	113.63	111.71	113.45
4342	NYSE	CVX	Wed, Jan 9, 2019	112.69	114.00	112.45	113.27
4341	NYSE	CVX	Tue, Jan 8, 2019	113.40	113.79	111.67	111.77
4340	NYSE	CVX	Mon, Jan 7, 2019	111.06	112.93	109.92	112.26
4339	NYSE	CVX	Fri, Jan 4, 2019	110.28	110.99	109.47	110.82
4338	NYSE	CVX	Thu, Jan 3, 2019	111.06	111.29	108.07	108.57
4337	NYSE	CVX	Wed, Jan 2, 2019	107.34	111.68	107.10	110.69
4336	NYSE	CVX	Mon, Dec 31, 2018	109.15	110.24	107.86	108.79
4335	NYSE	CVX	Fri, Dec 28, 2018	109.65	110.36	108.12	108.65
4334	NYSE	CVX	Thu, Dec 27, 2018	105.47	109.33	104.88	109.32
4333	NYSE	CVX	Wed, Dec 26, 2018	101.85	107.39	100.22	107.39
4332	NYSE	CVX	Mon, Dec 24, 2018	103.30	104.15	100.91	100.99
4331	NYSE	CVX	Fri, Dec 21, 2018	103.62	106.94	102.91	104.21
4330	NYSE	CVX	Thu, Dec 20, 2018	106.81	108.07	104.19	104.98
4329	NYSE	CVX	Wed, Dec 19, 2018	109.91	111.99	107.10	107.83
4328	NYSE	CVX	Tue, Dec 18, 2018	112.63	113.24	108.95	109.74
4327	NYSE	CVX	Mon, Dec 17, 2018	113.44	114.97	111.86	112.45
4326	NYSE	CVX	Fri, Dec 14, 2018	115.01	115.81	113.31	113.83
4325	NYSE	CVX	Thu, Dec 13, 2018	115.15	116.32	114.31	115.94
4324	NYSE	CVX	Wed, Dec 12, 2018	117.11	117.72	115.57	115.62
4323	NYSE	CVX	Tue, Dec 11, 2018	116.26	116.62	113.95	115.47
4322	NYSE	CVX	Mon, Dec 10, 2018	115.30	115.96	111.67	114.94
4321	NYSE	CVX	Fri, Dec 7, 2018	117.59	119.70	115.19	115.49
4320	NYSE	CVX	Thu, Dec 6, 2018	115.34	116.14	113.03	115.91
4319	NYSE	CVX	Tue, Dec 4, 2018	120.60	121.09	117.07	117.24
4318	NYSE	CVX	Mon, Dec 3, 2018	120.77	122.43	120.06	120.67
4317	NYSE	CVX	Fri, Nov 30, 2018	118.05	119.21	117.70	118.94
4316	NYSE	CVX	Thu, Nov 29, 2018	117.95	119.73	117.74	118.85
4315	NYSE	CVX	Wed, Nov 28, 2018	114.98	118.28	114.40	118.14
4314	NYSE	CVX	Tue, Nov 27, 2018	114.55	115.66	114.22	115.21
4313	NYSE	CVX	Mon, Nov 26, 2018	114.60	115.44	114.02	114.98
4312	NYSE	CVX	Fri, Nov 23, 2018	114.70	115.22	112.11	113.60
4311	NYSE	CVX	Wed, Nov 21, 2018	116.68	119.19	116.68	117.57
4310	NYSE	CVX	Tue, Nov 20, 2018	119.24	119.50	115.04	116.10
4309	NYSE	CVX	Mon, Nov 19, 2018	118.14	119.48	117.90	119.42
4308	NYSE	CVX	Fri, Nov 16, 2018	117.50	119.27	117.27	119.06
4307	NYSE	CVX	Thu, Nov 15, 2018	113.66	117.08	112.72	116.95
4306	NYSE	CVX	Wed, Nov 14, 2018	116.88	117.79	114.94	114.60
4305	NYSE	CVX	Tue, Nov 13, 2018	117.30	117.88	115.04	115.35
4304	NYSE	CVX	Mon, Nov 12, 2018	120.90	121.37	117.17	117.39
4303	NYSE	CVX	Fri, Nov 9, 2018	118.22	120.37	117.37	119.51
4302	NYSE	CVX	Thu, Nov 8, 2018	120.65	121.87	118.96	119.36
4301	NYSE	CVX	Wed, Nov 7, 2018	120.00	121.12	119.02	120.87
4300	NYSE	CVX	Tue, Nov 6, 2018	118.76	119.43	117.85	118.90
4299	NYSE	CVX	Mon, Nov 5, 2018	116.62	119.67	116.60	118.94
4298	NYSE	CVX	Fri, Nov 2, 2018	114.85	117.11	113.12	114.73
4297	NYSE	CVX	Thu, Nov 1, 2018	111.77	111.99	110.10	111.17
4296	NYSE	CVX	Wed, Oct 31, 2018	111.71	112.50	111.05	111.65
4295	NYSE	CVX	Tue, Oct 30, 2018	109.62	111.15	108.15	110.85
4294	NYSE	CVX	Mon, Oct 29, 2018	112.04	112.07	107.54	108.93
4293	NYSE	CVX	Fri, Oct 26, 2018	110.63	112.47	109.66	111.53
4292	NYSE	CVX	Thu, Oct 25, 2018	111.36	113.40	110.43	111.58
4291	NYSE	CVX	Wed, Oct 24, 2018	113.72	114.18	110.07	110.21
4290	NYSE	CVX	Tue, Oct 23, 2018	115.72	115.72	112.05	113.40
4289	NYSE	CVX	Mon, Oct 22, 2018	118.10	118.49	116.48	117.21
4288	NYSE	CVX	Fri, Oct 19, 2018	117.37	119.26	117.37	118.14
4287	NYSE	CVX	Thu, Oct 18, 2018	117.42	118.14	116.05	117.47
4286	NYSE	CVX	Wed, Oct 17, 2018	117.21	117.69	116.02	117.29
4285	NYSE	CVX	Tue, Oct 16, 2018	117.09	117.68	116.34	117.51
4284	NYSE	CVX	Mon, Oct 15, 2018	117.70	118.86	116.91	116.94
4283	NYSE	CVX	Fri, Oct 12, 2018	119.53	119.68	116.18	117.77
4282	NYSE	CVX	Thu, Oct 11, 2018	122.43	122.43	117.54	118.43
4281	NYSE	CVX	Wed, Oct 10, 2018	127.23	127.60	122.46	122.60
4280	NYSE	CVX	Tue, Oct 9, 2018	125.51	127.44	125.07	126.82
4279	NYSE	CVX	Mon, Oct 8, 2018	124.05	125.46	123.83	124.84
4278	NYSE	CVX	Fri, Oct 5, 2018	124.93	125.90	124.74	125.33
4277	NYSE	CVX	Thu, Oct 4, 2018	124.79	125.59	124.19	124.95
4276	NYSE	CVX	Wed, Oct 3, 2018	125.13	125.84	124.78	125.31
4275	NYSE	CVX	Tue, Oct 2, 2018	125.07	125.76	124.32	124.74
4274	NYSE	CVX	Mon, Oct 1, 2018	123.11	124.88	123.11	124.39
4273	NYSE	CVX	Fri, Sep 28, 2018	121.99	123.21	121.76	122.28
4272	NYSE	CVX	Thu, Sep 27, 2018	122.16	123.00	121.71	122.47
4271	NYSE	CVX	Wed, Sep 26, 2018	122.99	123.42	121.74	121.95
4270	NYSE	CVX	Tue, Sep 25, 2018	123.50	124.24	122.94	123.37
4269	NYSE	CVX	Mon, Sep 24, 2018	121.91	122.98	121.57	122.62
4268	NYSE	CVX	Fri, Sep 21, 2018	119.91	121.26	119.41	121.13
4267	NYSE	CVX	Thu, Sep 20, 2018	120.19	121.32	119.11	119.42
4266	NYSE	CVX	Wed, Sep 19, 2018	118.33	120.04	118.12	119.51
4265	NYSE	CVX	Tue, Sep 18, 2018	118.50	118.90	117.98	118.13
4264	NYSE	CVX	Mon, Sep 17, 2018	117.61	118.68	117.28	117.51
4263	NYSE	CVX	Fri, Sep 14, 2018	116.43	117.61	116.35	117.38
4262	NYSE	CVX	Thu, Sep 13, 2018	116.01	116.52	115.08	116.30
4261	NYSE	CVX	Wed, Sep 12, 2018	116.42	117.49	115.76	115.79
4260	NYSE	CVX	Tue, Sep 11, 2018	114.34	115.74	113.76	115.02
4259	NYSE	CVX	Mon, Sep 10, 2018	115.43	115.72	114.38	114.48
4258	NYSE	CVX	Fri, Sep 7, 2018	114.52	115.35	113.39	114.60
4257	NYSE	CVX	Thu, Sep 6, 2018	117.89	118.51	115.14	115.23
4256	NYSE	CVX	Wed, Sep 5, 2018	118.06	118.94	117.26	118.92
4255	NYSE	CVX	Tue, Sep 4, 2018	118.93	119.63	118.35	118.87
4254	NYSE	CVX	Fri, Aug 31, 2018	119.40	119.40	118.09	118.46
4253	NYSE	CVX	Thu, Aug 30, 2018	120.08	120.43	119.55	119.81
4252	NYSE	CVX	Wed, Aug 29, 2018	120.00	120.83	119.88	120.22
4251	NYSE	CVX	Tue, Aug 28, 2018	120.60	121.34	119.75	119.86
4250	NYSE	CVX	Mon, Aug 27, 2018	119.36	120.48	119.17	120.35
4249	NYSE	CVX	Fri, Aug 24, 2018	118.90	119.54	118.72	119.01
4248	NYSE	CVX	Thu, Aug 23, 2018	118.39	118.82	117.70	118.10
4247	NYSE	CVX	Wed, Aug 22, 2018	118.54	119.46	118.42	118.92
4246	NYSE	CVX	Tue, Aug 21, 2018	118.38	118.93	117.79	117.94
4245	NYSE	CVX	Mon, Aug 20, 2018	118.00	118.32	117.33	117.75
4244	NYSE	CVX	Fri, Aug 17, 2018	118.15	118.58	117.09	117.80
4243	NYSE	CVX	Thu, Aug 16, 2018	117.70	118.31	117.18	117.66
4242	NYSE	CVX	Wed, Aug 15, 2018	121.70	121.73	117.43	116.82
4241	NYSE	CVX	Tue, Aug 14, 2018	122.92	123.65	122.00	122.58
4240	NYSE	CVX	Mon, Aug 13, 2018	123.31	123.68	122.26	122.44
4239	NYSE	CVX	Fri, Aug 10, 2018	122.17	123.52	121.50	123.34
4238	NYSE	CVX	Thu, Aug 9, 2018	123.96	124.37	122.26	122.53
4237	NYSE	CVX	Wed, Aug 8, 2018	124.52	124.79	123.32	123.88
4236	NYSE	CVX	Tue, Aug 7, 2018	125.54	125.70	124.75	125.18
4235	NYSE	CVX	Mon, Aug 6, 2018	124.42	124.94	123.54	124.30
4234	NYSE	CVX	Fri, Aug 3, 2018	124.15	124.25	123.33	124.05
4233	NYSE	CVX	Thu, Aug 2, 2018	124.44	124.81	123.30	123.76
4232	NYSE	CVX	Wed, Aug 1, 2018	125.31	125.92	124.75	125.39
4231	NYSE	CVX	Tue, Jul 31, 2018	128.00	128.55	126.13	126.27
4230	NYSE	CVX	Mon, Jul 30, 2018	126.76	128.41	126.22	127.83
4229	NYSE	CVX	Fri, Jul 27, 2018	122.79	127.04	122.08	125.97
4228	NYSE	CVX	Thu, Jul 26, 2018	124.70	125.38	123.80	123.95
4227	NYSE	CVX	Wed, Jul 25, 2018	123.62	125.23	123.27	124.90
4226	NYSE	CVX	Tue, Jul 24, 2018	121.87	124.16	121.86	123.85
4225	NYSE	CVX	Mon, Jul 23, 2018	122.35	123.07	121.16	121.33
4224	NYSE	CVX	Fri, Jul 20, 2018	121.25	122.35	121.01	122.27
4223	NYSE	CVX	Thu, Jul 19, 2018	121.10	122.14	121.01	121.67
4222	NYSE	CVX	Wed, Jul 18, 2018	121.24	121.67	119.67	121.53
4221	NYSE	CVX	Tue, Jul 17, 2018	122.36	122.96	121.80	121.91
4220	NYSE	CVX	Mon, Jul 16, 2018	123.01	123.88	121.88	122.98
4219	NYSE	CVX	Fri, Jul 13, 2018	124.20	124.88	123.63	124.04
4218	NYSE	CVX	Thu, Jul 12, 2018	124.44	124.95	123.59	124.26
4217	NYSE	CVX	Wed, Jul 11, 2018	126.23	126.68	122.97	123.52
4216	NYSE	CVX	Tue, Jul 10, 2018	127.33	128.51	126.75	127.59
4215	NYSE	CVX	Mon, Jul 9, 2018	125.00	126.28	124.69	125.99
4214	NYSE	CVX	Fri, Jul 6, 2018	123.52	124.52	123.19	124.14
4213	NYSE	CVX	Thu, Jul 5, 2018	126.11	126.25	123.82	123.98
4212	NYSE	CVX	Tue, Jul 3, 2018	125.46	126.69	124.55	124.73
4211	NYSE	CVX	Mon, Jul 2, 2018	125.28	125.29	123.56	124.25
4210	NYSE	CVX	Fri, Jun 29, 2018	125.74	127.73	125.74	126.43
4209	NYSE	CVX	Thu, Jun 28, 2018	126.54	126.86	125.00	125.66
4208	NYSE	CVX	Wed, Jun 27, 2018	125.15	127.42	125.06	126.00
4207	NYSE	CVX	Tue, Jun 26, 2018	123.03	124.61	122.57	124.16
4206	NYSE	CVX	Mon, Jun 25, 2018	124.43	124.64	121.93	122.61
4205	NYSE	CVX	Fri, Jun 22, 2018	125.41	126.57	124.82	125.10
4204	NYSE	CVX	Thu, Jun 21, 2018	124.50	124.59	122.16	122.59
4203	NYSE	CVX	Wed, Jun 20, 2018	126.12	126.46	124.30	125.29
4202	NYSE	CVX	Tue, Jun 19, 2018	124.32	125.89	123.88	125.54
4201	NYSE	CVX	Mon, Jun 18, 2018	124.35	126.98	124.10	125.97
4200	NYSE	CVX	Fri, Jun 15, 2018	127.10	127.12	123.84	124.04
4199	NYSE	CVX	Thu, Jun 14, 2018	127.38	127.96	126.38	126.51
4198	NYSE	CVX	Wed, Jun 13, 2018	126.81	127.82	126.09	127.07
4197	NYSE	CVX	Tue, Jun 12, 2018	127.64	128.38	126.33	127.08
4196	NYSE	CVX	Mon, Jun 11, 2018	126.77	128.19	125.86	127.56
4195	NYSE	CVX	Fri, Jun 8, 2018	127.12	127.38	125.68	126.44
4194	NYSE	CVX	Thu, Jun 7, 2018	124.54	127.98	124.41	126.96
4193	NYSE	CVX	Wed, Jun 6, 2018	123.12	123.69	122.06	123.38
4192	NYSE	CVX	Tue, Jun 5, 2018	122.01	123.71	121.55	122.73
4191	NYSE	CVX	Mon, Jun 4, 2018	124.53	125.41	122.17	122.26
4190	NYSE	CVX	Fri, Jun 1, 2018	125.49	125.55	123.43	123.85
4189	NYSE	CVX	Thu, May 31, 2018	124.08	124.82	123.46	124.30
4188	NYSE	CVX	Wed, May 30, 2018	122.65	125.67	122.34	125.16
4187	NYSE	CVX	Tue, May 29, 2018	121.10	122.43	120.06	121.39
4186	NYSE	CVX	Fri, May 25, 2018	124.54	124.76	121.22	122.19
4185	NYSE	CVX	Thu, May 24, 2018	127.40	127.40	125.85	126.61
4184	NYSE	CVX	Wed, May 23, 2018	127.09	128.79	126.55	128.70
4183	NYSE	CVX	Tue, May 22, 2018	129.09	130.39	128.10	128.23
4182	NYSE	CVX	Mon, May 21, 2018	128.79	129.41	128.27	129.37
4181	NYSE	CVX	Fri, May 18, 2018	128.92	129.15	127.80	127.86
4180	NYSE	CVX	Thu, May 17, 2018	128.76	129.57	128.38	129.46
4179	NYSE	CVX	Wed, May 16, 2018	129.29	129.72	128.30	128.44
4178	NYSE	CVX	Tue, May 15, 2018	130.24	130.27	129.25	129.74
4177	NYSE	CVX	Mon, May 14, 2018	130.25	131.08	129.80	130.39
4176	NYSE	CVX	Fri, May 11, 2018	129.39	130.76	128.52	129.84
4175	NYSE	CVX	Thu, May 10, 2018	129.69	129.81	128.39	128.82
4174	NYSE	CVX	Wed, May 9, 2018	128.42	130.42	128.09	128.72
4173	NYSE	CVX	Tue, May 8, 2018	124.93	126.75	123.63	126.57
4172	NYSE	CVX	Mon, May 7, 2018	126.59	128.40	124.44	124.94
4171	NYSE	CVX	Fri, May 4, 2018	125.21	126.84	124.71	125.53
4170	NYSE	CVX	Thu, May 3, 2018	124.59	126.12	123.83	126.01
4169	NYSE	CVX	Wed, May 2, 2018	124.20	126.47	124.09	125.49
4168	NYSE	CVX	Tue, May 1, 2018	124.03	124.92	123.08	124.86
4167	NYSE	CVX	Mon, Apr 30, 2018	127.02	127.90	125.05	125.11
4166	NYSE	CVX	Fri, Apr 27, 2018	125.50	127.05	124.68	126.62
4165	NYSE	CVX	Thu, Apr 26, 2018	122.67	124.30	122.30	124.22
4164	NYSE	CVX	Wed, Apr 25, 2018	122.34	122.90	121.12	122.72
4163	NYSE	CVX	Tue, Apr 24, 2018	124.36	125.04	121.75	122.54
4162	NYSE	CVX	Mon, Apr 23, 2018	122.00	123.61	121.80	123.58
4161	NYSE	CVX	Fri, Apr 20, 2018	123.38	123.46	121.46	122.31
4160	NYSE	CVX	Thu, Apr 19, 2018	123.97	125.00	123.21	123.71
4159	NYSE	CVX	Wed, Apr 18, 2018	122.46	124.89	122.40	123.82
4158	NYSE	CVX	Tue, Apr 17, 2018	120.94	122.00	120.56	121.46
4157	NYSE	CVX	Mon, Apr 16, 2018	120.60	121.71	119.77	120.70
4156	NYSE	CVX	Fri, Apr 13, 2018	119.52	120.79	119.22	119.92
4155	NYSE	CVX	Thu, Apr 12, 2018	119.71	120.67	118.65	119.23
4154	NYSE	CVX	Wed, Apr 11, 2018	118.69	119.38	117.75	119.25
4153	NYSE	CVX	Tue, Apr 10, 2018	117.60	119.83	117.60	118.85
4152	NYSE	CVX	Mon, Apr 9, 2018	115.30	117.17	114.88	115.98
4151	NYSE	CVX	Fri, Apr 6, 2018	116.38	117.01	113.39	114.76
4150	NYSE	CVX	Thu, Apr 5, 2018	114.88	117.89	114.70	117.29
4149	NYSE	CVX	Wed, Apr 4, 2018	113.05	114.79	112.43	114.48
4148	NYSE	CVX	Tue, Apr 3, 2018	112.52	114.98	112.09	114.83
4147	NYSE	CVX	Mon, Apr 2, 2018	113.89	114.39	110.54	112.24
4146	NYSE	CVX	Thu, Mar 29, 2018	112.29	114.43	112.28	114.04
4145	NYSE	CVX	Wed, Mar 28, 2018	114.93	115.26	112.06	112.10
4144	NYSE	CVX	Tue, Mar 27, 2018	115.75	116.86	113.98	114.66
4143	NYSE	CVX	Mon, Mar 26, 2018	114.24	115.59	113.25	115.35
4142	NYSE	CVX	Fri, Mar 23, 2018	114.37	115.77	112.70	112.98
4141	NYSE	CVX	Thu, Mar 22, 2018	115.55	115.74	113.48	113.70
4140	NYSE	CVX	Wed, Mar 21, 2018	114.98	118.11	114.80	117.04
4139	NYSE	CVX	Tue, Mar 20, 2018	114.55	115.70	114.44	114.50
4138	NYSE	CVX	Mon, Mar 19, 2018	115.07	115.23	113.22	113.89
4137	NYSE	CVX	Fri, Mar 16, 2018	115.40	116.19	114.56	115.40
4136	NYSE	CVX	Thu, Mar 15, 2018	115.36	116.21	114.75	115.58
4135	NYSE	CVX	Wed, Mar 14, 2018	116.98	117.45	114.86	115.13
4134	NYSE	CVX	Tue, Mar 13, 2018	117.23	118.18	116.00	116.46
4133	NYSE	CVX	Mon, Mar 12, 2018	117.50	118.35	116.56	116.79
4132	NYSE	CVX	Fri, Mar 9, 2018	114.31	117.39	114.24	117.22
4131	NYSE	CVX	Thu, Mar 8, 2018	114.60	114.75	112.60	113.35
4130	NYSE	CVX	Wed, Mar 7, 2018	112.95	115.08	112.63	113.84
4129	NYSE	CVX	Tue, Mar 6, 2018	113.85	115.52	113.02	113.65
4128	NYSE	CVX	Mon, Mar 5, 2018	111.40	113.33	111.02	113.15
4127	NYSE	CVX	Fri, Mar 2, 2018	111.50	112.18	109.83	111.64
4126	NYSE	CVX	Thu, Mar 1, 2018	111.53	113.90	110.97	112.04
4125	NYSE	CVX	Wed, Feb 28, 2018	115.02	115.46	111.88	111.92
4124	NYSE	CVX	Tue, Feb 27, 2018	114.87	116.05	113.61	113.61
4123	NYSE	CVX	Mon, Feb 26, 2018	113.18	114.66	112.85	114.60
4122	NYSE	CVX	Fri, Feb 23, 2018	110.46	112.74	110.25	112.59
4121	NYSE	CVX	Thu, Feb 22, 2018	109.55	111.44	108.90	109.89
4120	NYSE	CVX	Wed, Feb 21, 2018	111.14	112.06	109.06	109.06
4119	NYSE	CVX	Tue, Feb 20, 2018	112.28	112.76	110.58	110.98
4118	NYSE	CVX	Fri, Feb 16, 2018	112.35	112.94	111.21	112.14
4117	NYSE	CVX	Thu, Feb 15, 2018	112.86	113.02	110.84	112.53
4116	NYSE	CVX	Wed, Feb 14, 2018	112.50	114.05	111.40	112.51
4115	NYSE	CVX	Tue, Feb 13, 2018	113.34	113.61	111.86	113.29
4114	NYSE	CVX	Mon, Feb 12, 2018	114.80	115.85	112.91	113.98
4113	NYSE	CVX	Fri, Feb 9, 2018	113.34	114.62	109.50	113.50
4112	NYSE	CVX	Thu, Feb 8, 2018	115.17	115.89	112.21	112.30
4111	NYSE	CVX	Wed, Feb 7, 2018	117.40	119.27	115.23	115.29
4110	NYSE	CVX	Tue, Feb 6, 2018	111.20	117.63	110.76	117.18
4109	NYSE	CVX	Mon, Feb 5, 2018	116.99	118.30	108.02	112.62
4108	NYSE	CVX	Fri, Feb 2, 2018	123.95	123.95	117.64	118.58
4107	NYSE	CVX	Thu, Feb 1, 2018	125.60	125.63	124.06	125.57
4106	NYSE	CVX	Wed, Jan 31, 2018	125.42	125.82	124.05	125.35
4105	NYSE	CVX	Tue, Jan 30, 2018	127.61	128.01	125.19	125.23
4104	NYSE	CVX	Mon, Jan 29, 2018	130.06	131.58	128.32	128.48
4103	NYSE	CVX	Fri, Jan 26, 2018	130.71	131.75	130.37	131.19
4102	NYSE	CVX	Thu, Jan 25, 2018	131.76	131.87	130.34	130.65
4101	NYSE	CVX	Wed, Jan 24, 2018	131.38	132.67	131.07	131.39
4100	NYSE	CVX	Tue, Jan 23, 2018	132.38	132.56	130.73	131.02
4099	NYSE	CVX	Mon, Jan 22, 2018	131.30	132.56	131.28	132.56
4098	NYSE	CVX	Fri, Jan 19, 2018	131.83	132.00	130.21	131.30
4097	NYSE	CVX	Thu, Jan 18, 2018	132.35	132.50	131.03	131.59
4096	NYSE	CVX	Wed, Jan 17, 2018	132.19	132.80	130.96	132.36
4095	NYSE	CVX	Tue, Jan 16, 2018	133.67	133.88	131.60	132.01
4094	NYSE	CVX	Fri, Jan 12, 2018	132.19	133.85	132.11	133.60
4093	NYSE	CVX	Thu, Jan 11, 2018	128.92	133.32	128.76	132.57
4092	NYSE	CVX	Wed, Jan 10, 2018	128.31	128.76	127.80	128.66
4091	NYSE	CVX	Tue, Jan 9, 2018	128.43	128.94	127.79	127.84
4090	NYSE	CVX	Mon, Jan 8, 2018	127.86	128.63	127.63	128.53
4089	NYSE	CVX	Fri, Jan 5, 2018	127.97	128.10	127.10	127.90
4088	NYSE	CVX	Thu, Jan 4, 2018	127.95	128.35	127.22	128.11
4087	NYSE	CVX	Wed, Jan 3, 2018	127.46	128.94	126.90	128.51
4086	NYSE	CVX	Tue, Jan 2, 2018	125.71	127.74	125.54	127.58
4085	NYSE	CVX	Fri, Dec 29, 2017	125.36	125.98	125.19	125.19
4084	NYSE	CVX	Thu, Dec 28, 2017	125.69	125.89	125.29	125.58
4083	NYSE	CVX	Wed, Dec 27, 2017	125.96	126.20	125.13	125.55
4082	NYSE	CVX	Tue, Dec 26, 2017	125.23	126.14	125.05	125.98
4081	NYSE	CVX	Fri, Dec 22, 2017	124.85	125.65	124.57	124.98
4080	NYSE	CVX	Thu, Dec 21, 2017	121.39	125.35	121.07	124.82
4079	NYSE	CVX	Wed, Dec 20, 2017	120.28	121.30	119.65	120.89
4078	NYSE	CVX	Tue, Dec 19, 2017	120.32	120.75	119.51	119.84
4077	NYSE	CVX	Mon, Dec 18, 2017	119.92	121.29	119.62	119.70
4076	NYSE	CVX	Fri, Dec 15, 2017	120.44	120.47	119.51	119.73
4075	NYSE	CVX	Thu, Dec 14, 2017	119.81	120.28	119.50	119.53
4074	NYSE	CVX	Wed, Dec 13, 2017	119.43	120.17	118.68	119.93
4073	NYSE	CVX	Tue, Dec 12, 2017	120.63	120.74	119.56	119.68
4072	NYSE	CVX	Mon, Dec 11, 2017	120.29	121.11	120.12	120.42
4071	NYSE	CVX	Fri, Dec 8, 2017	120.01	120.24	119.10	119.92
4070	NYSE	CVX	Thu, Dec 7, 2017	120.00	120.10	118.96	119.63
4069	NYSE	CVX	Wed, Dec 6, 2017	120.30	120.88	119.52	119.61
4068	NYSE	CVX	Tue, Dec 5, 2017	120.77	121.40	120.15	120.39
4067	NYSE	CVX	Mon, Dec 4, 2017	119.81	122.30	119.37	120.54
4066	NYSE	CVX	Fri, Dec 1, 2017	119.81	120.46	118.52	119.51
4065	NYSE	CVX	Thu, Nov 30, 2017	117.26	119.15	117.23	118.99
4064	NYSE	CVX	Wed, Nov 29, 2017	116.20	117.25	115.83	117.18
4063	NYSE	CVX	Tue, Nov 28, 2017	115.92	116.81	115.74	116.45
4062	NYSE	CVX	Mon, Nov 27, 2017	115.85	116.03	115.24	115.59
4061	NYSE	CVX	Fri, Nov 24, 2017	116.55	116.85	116.31	116.51
4060	NYSE	CVX	Wed, Nov 22, 2017	115.49	116.78	115.32	115.91
4059	NYSE	CVX	Tue, Nov 21, 2017	115.14	115.86	114.92	115.17
4058	NYSE	CVX	Mon, Nov 20, 2017	114.77	115.03	114.44	114.72
4057	NYSE	CVX	Fri, Nov 17, 2017	114.67	114.99	113.90	114.71
4056	NYSE	CVX	Thu, Nov 16, 2017	115.25	115.82	114.38	114.57
4055	NYSE	CVX	Wed, Nov 15, 2017	116.21	117.23	116.07	115.37
4054	NYSE	CVX	Tue, Nov 14, 2017	116.82	117.26	116.25	116.92
4053	NYSE	CVX	Mon, Nov 13, 2017	117.22	117.77	116.68	117.23
4052	NYSE	CVX	Fri, Nov 10, 2017	116.71	117.31	116.10	117.18
4051	NYSE	CVX	Thu, Nov 9, 2017	115.90	117.50	115.62	117.24
4050	NYSE	CVX	Wed, Nov 8, 2017	116.78	117.15	115.90	116.67
4049	NYSE	CVX	Tue, Nov 7, 2017	117.38	118.00	116.48	117.24
4048	NYSE	CVX	Mon, Nov 6, 2017	115.37	117.16	114.99	117.04
4047	NYSE	CVX	Fri, Nov 3, 2017	115.48	115.75	114.73	114.99
4046	NYSE	CVX	Thu, Nov 2, 2017	116.21	116.47	114.71	115.33
4045	NYSE	CVX	Wed, Nov 1, 2017	116.30	116.97	115.35	115.90
4044	NYSE	CVX	Tue, Oct 31, 2017	114.45	116.38	113.82	115.89
4043	NYSE	CVX	Mon, Oct 30, 2017	113.17	115.10	112.84	114.39
4042	NYSE	CVX	Fri, Oct 27, 2017	116.13	116.40	112.57	113.54
4041	NYSE	CVX	Thu, Oct 26, 2017	118.78	119.00	118.14	118.44
4040	NYSE	CVX	Wed, Oct 25, 2017	119.00	119.44	118.15	118.44
4039	NYSE	CVX	Tue, Oct 24, 2017	119.48	119.92	119.07	119.23
4038	NYSE	CVX	Mon, Oct 23, 2017	118.72	119.30	118.45	118.93
4037	NYSE	CVX	Fri, Oct 20, 2017	118.61	118.78	118.07	118.64
4036	NYSE	CVX	Thu, Oct 19, 2017	118.06	118.74	117.95	118.20
4035	NYSE	CVX	Wed, Oct 18, 2017	119.40	120.02	117.99	118.15
4034	NYSE	CVX	Tue, Oct 17, 2017	120.23	120.74	119.83	120.22
4033	NYSE	CVX	Mon, Oct 16, 2017	119.84	120.89	119.43	120.13
4032	NYSE	CVX	Fri, Oct 13, 2017	119.79	120.00	119.07	119.16
4031	NYSE	CVX	Thu, Oct 12, 2017	118.49	119.65	118.31	119.14
4030	NYSE	CVX	Wed, Oct 11, 2017	119.21	119.52	118.58	119.33
4029	NYSE	CVX	Tue, Oct 10, 2017	118.40	119.82	118.29	118.80
4028	NYSE	CVX	Mon, Oct 9, 2017	117.34	118.08	117.01	117.71
4027	NYSE	CVX	Fri, Oct 6, 2017	117.95	118.15	116.80	117.03
4026	NYSE	CVX	Thu, Oct 5, 2017	117.45	118.69	117.33	118.58
4025	NYSE	CVX	Wed, Oct 4, 2017	117.82	117.87	117.13	117.58
4024	NYSE	CVX	Tue, Oct 3, 2017	117.08	118.25	117.01	117.82
4023	NYSE	CVX	Mon, Oct 2, 2017	116.42	117.79	115.53	117.43
4022	NYSE	CVX	Fri, Sep 29, 2017	117.17	117.52	116.73	117.50
4021	NYSE	CVX	Thu, Sep 28, 2017	117.17	118.13	117.02	117.62
4020	NYSE	CVX	Wed, Sep 27, 2017	117.46	117.60	116.77	117.45
4019	NYSE	CVX	Tue, Sep 26, 2017	117.79	118.03	117.25	117.52
4018	NYSE	CVX	Mon, Sep 25, 2017	117.23	118.33	117.02	117.99
4017	NYSE	CVX	Fri, Sep 22, 2017	116.41	117.83	116.27	117.29
4016	NYSE	CVX	Thu, Sep 21, 2017	116.22	116.52	115.83	116.47
4015	NYSE	CVX	Wed, Sep 20, 2017	116.50	117.15	116.20	116.37
4014	NYSE	CVX	Tue, Sep 19, 2017	115.25	116.42	115.19	116.34
4013	NYSE	CVX	Mon, Sep 18, 2017	114.42	115.22	114.32	115.19
4012	NYSE	CVX	Fri, Sep 15, 2017	114.83	114.91	113.63	114.63
4011	NYSE	CVX	Thu, Sep 14, 2017	114.26	115.34	114.18	114.45
4010	NYSE	CVX	Wed, Sep 13, 2017	112.49	114.32	112.28	114.18
4009	NYSE	CVX	Tue, Sep 12, 2017	112.82	112.95	111.86	112.49
4008	NYSE	CVX	Mon, Sep 11, 2017	111.83	112.57	111.52	112.52
4007	NYSE	CVX	Fri, Sep 8, 2017	111.59	111.75	110.53	110.78
4006	NYSE	CVX	Thu, Sep 7, 2017	112.18	112.87	111.36	111.80
4005	NYSE	CVX	Wed, Sep 6, 2017	110.00	112.23	109.80	111.79
4004	NYSE	CVX	Tue, Sep 5, 2017	109.36	110.26	108.70	109.44
4003	NYSE	CVX	Fri, Sep 1, 2017	107.68	109.16	107.51	108.76
4002	NYSE	CVX	Thu, Aug 31, 2017	108.00	108.23	107.50	107.62
4001	NYSE	CVX	Wed, Aug 30, 2017	107.58	107.84	107.10	107.73
4000	NYSE	CVX	Tue, Aug 29, 2017	107.43	108.05	107.04	107.86
3999	NYSE	CVX	Mon, Aug 28, 2017	108.54	108.59	107.27	107.76
3998	NYSE	CVX	Fri, Aug 25, 2017	107.82	108.71	107.52	108.23
3997	NYSE	CVX	Thu, Aug 24, 2017	106.50	107.67	106.33	107.44
3996	NYSE	CVX	Wed, Aug 23, 2017	106.21	107.06	106.11	106.61
3995	NYSE	CVX	Tue, Aug 22, 2017	105.99	106.92	105.81	106.36
3994	NYSE	CVX	Mon, Aug 21, 2017	106.48	106.48	105.30	105.78
3993	NYSE	CVX	Fri, Aug 18, 2017	105.84	107.34	105.50	106.48
3992	NYSE	CVX	Thu, Aug 17, 2017	106.61	106.87	105.91	105.92
3991	NYSE	CVX	Wed, Aug 16, 2017	107.63	107.92	106.69	106.84
3990	NYSE	CVX	Tue, Aug 15, 2017	108.75	108.90	107.53	107.49
3989	NYSE	CVX	Mon, Aug 14, 2017	109.26	109.82	108.32	108.71
3988	NYSE	CVX	Fri, Aug 11, 2017	110.20	110.49	109.13	109.23
3987	NYSE	CVX	Thu, Aug 10, 2017	111.23	111.44	110.03	110.11
3986	NYSE	CVX	Wed, Aug 9, 2017	110.74	111.41	110.26	110.89
3985	NYSE	CVX	Tue, Aug 8, 2017	110.00	110.71	109.77	110.35
3984	NYSE	CVX	Mon, Aug 7, 2017	109.81	110.29	109.58	109.78
3983	NYSE	CVX	Fri, Aug 4, 2017	109.43	110.20	109.43	110.11
3982	NYSE	CVX	Thu, Aug 3, 2017	110.23	110.45	109.05	109.43
3981	NYSE	CVX	Wed, Aug 2, 2017	110.39	111.20	109.85	110.46
3980	NYSE	CVX	Tue, Aug 1, 2017	109.54	110.97	109.42	110.78
3979	NYSE	CVX	Mon, Jul 31, 2017	108.39	110.00	108.15	109.19
3978	NYSE	CVX	Fri, Jul 28, 2017	106.71	109.13	106.36	108.12
3977	NYSE	CVX	Thu, Jul 27, 2017	104.88	106.32	104.61	106.11
3976	NYSE	CVX	Wed, Jul 26, 2017	104.63	106.08	104.20	105.12
3975	NYSE	CVX	Tue, Jul 25, 2017	104.45	105.15	104.32	104.39
3974	NYSE	CVX	Mon, Jul 24, 2017	103.18	103.57	102.92	103.20
3973	NYSE	CVX	Fri, Jul 21, 2017	104.18	104.38	103.15	103.25
3972	NYSE	CVX	Thu, Jul 20, 2017	105.00	105.37	103.82	104.63
3971	NYSE	CVX	Wed, Jul 19, 2017	103.56	104.48	103.51	104.46
3970	NYSE	CVX	Tue, Jul 18, 2017	104.60	104.60	103.51	103.72
3969	NYSE	CVX	Mon, Jul 17, 2017	104.32	104.97	104.08	104.21
3968	NYSE	CVX	Fri, Jul 14, 2017	104.38	104.64	103.73	104.44
3967	NYSE	CVX	Thu, Jul 13, 2017	103.80	104.21	103.46	104.13
3966	NYSE	CVX	Wed, Jul 12, 2017	104.00	104.75	103.47	103.89
3965	NYSE	CVX	Tue, Jul 11, 2017	103.15	103.50	102.55	103.12
3964	NYSE	CVX	Mon, Jul 10, 2017	103.44	103.58	102.60	103.04
3963	NYSE	CVX	Fri, Jul 7, 2017	103.59	103.76	102.81	103.49
3962	NYSE	CVX	Thu, Jul 6, 2017	104.67	105.13	103.71	103.82
3961	NYSE	CVX	Wed, Jul 5, 2017	105.99	106.30	104.27	104.62
3960	NYSE	CVX	Mon, Jul 3, 2017	104.24	106.96	104.24	106.30
3959	NYSE	CVX	Fri, Jun 30, 2017	104.53	104.72	103.89	104.33
3958	NYSE	CVX	Thu, Jun 29, 2017	104.38	105.15	104.05	104.12
3957	NYSE	CVX	Wed, Jun 28, 2017	104.43	104.90	104.04	104.28
3956	NYSE	CVX	Tue, Jun 27, 2017	104.73	104.89	104.03	104.07
3955	NYSE	CVX	Mon, Jun 26, 2017	105.03	105.19	104.03	104.14
3954	NYSE	CVX	Fri, Jun 23, 2017	104.25	105.42	104.24	105.00
3953	NYSE	CVX	Thu, Jun 22, 2017	104.48	105.14	104.04	104.45
3952	NYSE	CVX	Wed, Jun 21, 2017	105.89	106.90	103.92	104.49
3951	NYSE	CVX	Tue, Jun 20, 2017	106.25	106.60	105.38	106.48
3950	NYSE	CVX	Mon, Jun 19, 2017	108.31	108.38	107.14	107.46
3949	NYSE	CVX	Fri, Jun 16, 2017	106.94	108.36	106.21	108.35
3948	NYSE	CVX	Thu, Jun 15, 2017	106.50	106.80	105.87	106.33
3947	NYSE	CVX	Wed, Jun 14, 2017	107.91	107.99	105.74	106.60
3946	NYSE	CVX	Tue, Jun 13, 2017	108.34	108.49	107.16	108.13
3945	NYSE	CVX	Mon, Jun 12, 2017	107.42	108.43	107.28	108.04
3944	NYSE	CVX	Fri, Jun 9, 2017	104.01	106.49	104.01	106.40
3943	NYSE	CVX	Thu, Jun 8, 2017	103.44	104.74	103.44	104.00
3942	NYSE	CVX	Wed, Jun 7, 2017	103.97	104.43	102.55	103.77
3941	NYSE	CVX	Tue, Jun 6, 2017	103.11	104.45	102.76	104.17
3940	NYSE	CVX	Mon, Jun 5, 2017	102.80	103.58	102.63	103.19
3939	NYSE	CVX	Fri, Jun 2, 2017	103.82	103.94	102.77	103.11
3938	NYSE	CVX	Thu, Jun 1, 2017	103.69	104.28	103.43	104.27
3937	NYSE	CVX	Wed, May 31, 2017	103.55	103.89	103.07	103.48
3936	NYSE	CVX	Tue, May 30, 2017	104.35	104.71	103.75	104.06
3935	NYSE	CVX	Fri, May 26, 2017	105.05	105.29	104.60	104.72
3934	NYSE	CVX	Thu, May 25, 2017	106.10	106.71	104.72	105.11
3933	NYSE	CVX	Wed, May 24, 2017	106.10	106.36	105.73	106.22
3932	NYSE	CVX	Tue, May 23, 2017	106.07	106.56	105.98	106.27
3931	NYSE	CVX	Mon, May 22, 2017	107.09	107.09	105.75	106.12
3930	NYSE	CVX	Fri, May 19, 2017	105.52	106.52	105.17	106.52
3929	NYSE	CVX	Thu, May 18, 2017	104.55	105.68	103.84	105.17
3928	NYSE	CVX	Wed, May 17, 2017	105.53	106.27	104.62	104.70
3927	NYSE	CVX	Tue, May 16, 2017	107.57	107.66	106.94	106.17
3926	NYSE	CVX	Mon, May 15, 2017	107.15	107.71	106.68	106.85
3925	NYSE	CVX	Fri, May 12, 2017	106.06	106.29	105.48	105.96
3924	NYSE	CVX	Thu, May 11, 2017	107.08	107.08	105.63	106.21
3923	NYSE	CVX	Wed, May 10, 2017	105.82	106.83	105.54	106.50
3922	NYSE	CVX	Tue, May 9, 2017	106.51	106.75	104.82	105.08
3921	NYSE	CVX	Mon, May 8, 2017	105.93	106.72	105.82	106.68
3920	NYSE	CVX	Fri, May 5, 2017	104.92	105.89	104.70	105.79
3919	NYSE	CVX	Thu, May 4, 2017	106.24	106.33	104.14	104.81
3918	NYSE	CVX	Wed, May 3, 2017	105.36	107.26	105.13	106.72
3917	NYSE	CVX	Tue, May 2, 2017	106.11	106.53	105.09	105.36
3916	NYSE	CVX	Mon, May 1, 2017	106.26	106.73	105.76	105.92
3915	NYSE	CVX	Fri, Apr 28, 2017	107.05	107.60	105.99	106.70
3914	NYSE	CVX	Thu, Apr 27, 2017	105.96	105.98	104.67	105.47
3913	NYSE	CVX	Wed, Apr 26, 2017	106.40	107.48	105.97	106.08
3912	NYSE	CVX	Tue, Apr 25, 2017	106.30	106.97	106.18	106.73
3911	NYSE	CVX	Mon, Apr 24, 2017	105.79	106.41	105.37	105.93
3910	NYSE	CVX	Fri, Apr 21, 2017	104.80	105.43	104.29	104.89
3909	NYSE	CVX	Thu, Apr 20, 2017	104.40	105.69	104.36	104.88
3908	NYSE	CVX	Wed, Apr 19, 2017	105.89	106.14	103.83	104.23
3907	NYSE	CVX	Tue, Apr 18, 2017	105.81	106.68	105.32	105.68
3906	NYSE	CVX	Mon, Apr 17, 2017	106.17	106.48	105.65	106.17
3905	NYSE	CVX	Thu, Apr 13, 2017	108.64	108.74	105.93	106.10
3904	NYSE	CVX	Wed, Apr 12, 2017	109.36	109.36	108.45	108.97
3903	NYSE	CVX	Tue, Apr 11, 2017	109.53	109.54	108.06	108.97
3902	NYSE	CVX	Mon, Apr 10, 2017	109.12	110.20	108.97	109.43
3901	NYSE	CVX	Fri, Apr 7, 2017	109.38	109.58	108.67	108.86
3900	NYSE	CVX	Thu, Apr 6, 2017	109.12	109.65	108.75	109.29
3899	NYSE	CVX	Wed, Apr 5, 2017	109.65	110.67	108.56	108.64
3898	NYSE	CVX	Tue, Apr 4, 2017	107.88	108.72	107.01	108.66
3897	NYSE	CVX	Mon, Apr 3, 2017	107.22	107.97	106.38	107.80
3896	NYSE	CVX	Fri, Mar 31, 2017	107.70	108.14	107.05	107.37
3895	NYSE	CVX	Thu, Mar 30, 2017	108.15	108.68	107.20	107.78
3894	NYSE	CVX	Wed, Mar 29, 2017	106.95	108.08	106.88	108.07
3893	NYSE	CVX	Tue, Mar 28, 2017	106.28	107.74	106.12	107.17
3892	NYSE	CVX	Mon, Mar 27, 2017	107.00	107.35	105.82	106.28
3891	NYSE	CVX	Fri, Mar 24, 2017	107.93	108.42	107.70	107.99
3890	NYSE	CVX	Thu, Mar 23, 2017	108.29	108.86	107.75	107.87
3889	NYSE	CVX	Wed, Mar 22, 2017	107.65	108.85	107.52	108.39
3888	NYSE	CVX	Tue, Mar 21, 2017	108.06	108.23	107.40	108.04
3887	NYSE	CVX	Mon, Mar 20, 2017	107.27	107.85	107.02	107.66
3886	NYSE	CVX	Fri, Mar 17, 2017	108.00	108.42	107.68	107.68
3885	NYSE	CVX	Thu, Mar 16, 2017	108.81	108.88	107.44	107.86
3884	NYSE	CVX	Wed, Mar 15, 2017	108.08	108.98	107.54	108.88
3883	NYSE	CVX	Tue, Mar 14, 2017	108.47	108.57	107.12	107.36
3882	NYSE	CVX	Mon, Mar 13, 2017	110.51	110.81	109.31	109.35
3881	NYSE	CVX	Fri, Mar 10, 2017	111.40	111.41	109.44	110.61
3880	NYSE	CVX	Thu, Mar 9, 2017	109.31	110.17	108.51	110.04
3879	NYSE	CVX	Wed, Mar 8, 2017	111.68	111.92	109.40	109.61
3878	NYSE	CVX	Tue, Mar 7, 2017	113.54	113.88	111.69	111.81
3877	NYSE	CVX	Mon, Mar 6, 2017	113.25	113.50	112.67	113.17
3876	NYSE	CVX	Fri, Mar 3, 2017	113.76	113.89	113.21	113.55
3875	NYSE	CVX	Thu, Mar 2, 2017	113.67	114.27	113.31	113.36
3874	NYSE	CVX	Wed, Mar 1, 2017	112.92	114.39	112.88	113.88
3873	NYSE	CVX	Tue, Feb 28, 2017	111.66	112.76	111.49	112.50
3872	NYSE	CVX	Mon, Feb 27, 2017	110.65	112.27	110.37	111.75
3871	NYSE	CVX	Fri, Feb 24, 2017	110.90	111.02	109.47	110.12
3870	NYSE	CVX	Thu, Feb 23, 2017	111.34	111.83	110.75	111.02
3869	NYSE	CVX	Wed, Feb 22, 2017	111.19	111.78	110.31	110.38
3868	NYSE	CVX	Tue, Feb 21, 2017	110.73	112.31	110.60	111.72
3867	NYSE	CVX	Fri, Feb 17, 2017	110.42	110.57	109.27	110.33
3866	NYSE	CVX	Thu, Feb 16, 2017	112.99	112.99	110.43	110.68
3865	NYSE	CVX	Wed, Feb 15, 2017	112.21	113.24	112.21	112.57
3864	NYSE	CVX	Tue, Feb 14, 2017	112.68	113.07	111.78	112.52
3863	NYSE	CVX	Mon, Feb 13, 2017	113.36	113.99	113.05	112.83
3862	NYSE	CVX	Fri, Feb 10, 2017	112.75	113.45	112.37	113.05
3861	NYSE	CVX	Thu, Feb 9, 2017	111.91	112.63	111.69	112.26
3860	NYSE	CVX	Wed, Feb 8, 2017	111.13	111.79	110.32	111.58
3859	NYSE	CVX	Tue, Feb 7, 2017	112.98	113.10	111.11	111.39
3858	NYSE	CVX	Mon, Feb 6, 2017	113.28	113.50	112.45	112.98
3857	NYSE	CVX	Fri, Feb 3, 2017	112.41	114.28	112.14	113.57
3856	NYSE	CVX	Thu, Feb 2, 2017	111.17	112.24	110.71	112.21
3855	NYSE	CVX	Wed, Feb 1, 2017	111.20	111.78	110.84	111.00
3854	NYSE	CVX	Tue, Jan 31, 2017	111.89	112.20	110.76	111.35
3853	NYSE	CVX	Mon, Jan 30, 2017	113.15	113.80	110.72	111.82
3852	NYSE	CVX	Fri, Jan 27, 2017	113.53	114.70	112.85	113.79
3851	NYSE	CVX	Thu, Jan 26, 2017	117.50	117.82	116.50	116.55
3850	NYSE	CVX	Wed, Jan 25, 2017	116.90	117.43	116.34	117.24
3849	NYSE	CVX	Tue, Jan 24, 2017	115.85	117.11	115.61	116.37
3848	NYSE	CVX	Mon, Jan 23, 2017	115.12	115.96	114.99	115.39
3847	NYSE	CVX	Fri, Jan 20, 2017	116.32	116.75	115.34	115.60
3846	NYSE	CVX	Thu, Jan 19, 2017	115.89	115.96	115.29	115.58
3845	NYSE	CVX	Wed, Jan 18, 2017	115.68	116.04	115.40	115.94
3844	NYSE	CVX	Tue, Jan 17, 2017	116.40	116.77	116.11	116.28
3843	NYSE	CVX	Fri, Jan 13, 2017	115.86	116.88	115.61	116.38
3842	NYSE	CVX	Thu, Jan 12, 2017	116.50	116.99	115.41	116.16
3841	NYSE	CVX	Wed, Jan 11, 2017	115.15	116.45	114.86	115.93
3840	NYSE	CVX	Tue, Jan 10, 2017	115.56	116.39	114.89	114.96
3839	NYSE	CVX	Mon, Jan 9, 2017	116.29	116.36	115.11	115.84
3838	NYSE	CVX	Fri, Jan 6, 2017	117.45	117.58	116.38	116.84
3837	NYSE	CVX	Thu, Jan 5, 2017	118.00	118.48	116.72	117.31
3836	NYSE	CVX	Wed, Jan 4, 2017	118.41	118.65	117.60	117.82
3835	NYSE	CVX	Tue, Jan 3, 2017	118.38	119.00	116.59	117.85
3834	NYSE	CVX	Fri, Dec 30, 2016	117.44	118.24	117.31	117.70
3833	NYSE	CVX	Thu, Dec 29, 2016	118.01	118.42	117.48	117.82
3832	NYSE	CVX	Wed, Dec 28, 2016	118.31	118.86	117.75	117.91
3831	NYSE	CVX	Tue, Dec 27, 2016	118.50	118.90	118.11	118.22
3830	NYSE	CVX	Fri, Dec 23, 2016	118.41	118.70	118.05	118.42
3829	NYSE	CVX	Thu, Dec 22, 2016	117.94	118.99	117.77	118.77
3828	NYSE	CVX	Wed, Dec 21, 2016	118.34	119.00	117.86	117.91
3827	NYSE	CVX	Tue, Dec 20, 2016	117.85	118.63	117.67	117.95
3826	NYSE	CVX	Mon, Dec 19, 2016	118.37	118.45	117.42	117.65
3825	NYSE	CVX	Fri, Dec 16, 2016	117.84	118.58	117.42	118.08
3824	NYSE	CVX	Thu, Dec 15, 2016	115.63	117.39	115.36	117.05
3823	NYSE	CVX	Wed, Dec 14, 2016	116.71	117.88	115.76	115.96
3822	NYSE	CVX	Tue, Dec 13, 2016	117.90	118.31	116.03	117.42
3821	NYSE	CVX	Mon, Dec 12, 2016	117.77	118.99	116.57	117.15
3820	NYSE	CVX	Fri, Dec 9, 2016	114.99	115.99	114.97	115.81
3819	NYSE	CVX	Thu, Dec 8, 2016	114.73	115.40	114.20	115.17
3818	NYSE	CVX	Wed, Dec 7, 2016	113.04	114.48	112.82	114.44
3817	NYSE	CVX	Tue, Dec 6, 2016	112.39	113.49	112.21	112.76
3816	NYSE	CVX	Mon, Dec 5, 2016	113.39	114.48	113.03	113.25
3815	NYSE	CVX	Fri, Dec 2, 2016	113.20	113.81	112.28	113.00
3814	NYSE	CVX	Thu, Dec 1, 2016	112.79	114.91	112.53	113.29
3813	NYSE	CVX	Wed, Nov 30, 2016	112.05	112.98	111.30	111.56
3812	NYSE	CVX	Tue, Nov 29, 2016	109.10	109.72	108.40	109.34
3811	NYSE	CVX	Mon, Nov 28, 2016	110.95	111.57	110.38	110.50
3810	NYSE	CVX	Fri, Nov 25, 2016	110.54	111.22	110.12	111.00
3809	NYSE	CVX	Wed, Nov 23, 2016	110.40	111.47	110.04	111.00
3808	NYSE	CVX	Tue, Nov 22, 2016	110.79	111.00	109.31	110.62
3807	NYSE	CVX	Mon, Nov 21, 2016	110.36	111.00	110.07	110.18
3806	NYSE	CVX	Fri, Nov 18, 2016	108.57	109.67	108.15	109.20
3805	NYSE	CVX	Thu, Nov 17, 2016	109.00	110.10	107.59	108.12
3804	NYSE	CVX	Wed, Nov 16, 2016	108.20	109.00	107.74	108.35
3803	NYSE	CVX	Tue, Nov 15, 2016	107.49	109.06	107.40	107.88
3802	NYSE	CVX	Mon, Nov 14, 2016	106.15	106.73	105.59	106.59
3801	NYSE	CVX	Fri, Nov 11, 2016	107.48	107.65	105.94	106.64
3800	NYSE	CVX	Thu, Nov 10, 2016	107.54	108.50	107.24	107.79
3799	NYSE	CVX	Wed, Nov 9, 2016	106.04	108.26	105.69	107.64
3798	NYSE	CVX	Tue, Nov 8, 2016	106.57	108.19	106.42	107.29
3797	NYSE	CVX	Mon, Nov 7, 2016	106.00	106.98	105.78	106.85
3796	NYSE	CVX	Fri, Nov 4, 2016	105.25	105.49	104.38	104.78
3795	NYSE	CVX	Thu, Nov 3, 2016	105.53	106.19	104.95	105.39
3794	NYSE	CVX	Wed, Nov 2, 2016	105.65	106.05	104.25	105.39
3793	NYSE	CVX	Tue, Nov 1, 2016	105.51	106.74	105.45	106.48
3792	NYSE	CVX	Mon, Oct 31, 2016	103.82	105.46	103.78	104.75
3791	NYSE	CVX	Fri, Oct 28, 2016	101.12	105.03	100.95	103.82
3790	NYSE	CVX	Thu, Oct 27, 2016	101.51	101.98	99.92	99.92
3789	NYSE	CVX	Wed, Oct 26, 2016	100.32	101.53	99.87	101.19
3788	NYSE	CVX	Tue, Oct 25, 2016	100.75	101.67	100.52	100.77
3787	NYSE	CVX	Mon, Oct 24, 2016	101.56	101.58	100.06	100.66
3786	NYSE	CVX	Fri, Oct 21, 2016	101.06	101.56	100.63	101.30
3785	NYSE	CVX	Thu, Oct 20, 2016	101.64	102.22	100.69	101.87
3784	NYSE	CVX	Wed, Oct 19, 2016	102.47	103.70	102.24	102.27
3783	NYSE	CVX	Tue, Oct 18, 2016	101.99	102.25	101.12	101.79
3782	NYSE	CVX	Mon, Oct 17, 2016	100.94	101.49	100.62	101.36
3781	NYSE	CVX	Fri, Oct 14, 2016	101.48	101.96	100.61	101.08
3780	NYSE	CVX	Thu, Oct 13, 2016	101.49	101.72	99.61	100.79
3779	NYSE	CVX	Wed, Oct 12, 2016	102.74	102.83	101.60	102.15
3778	NYSE	CVX	Tue, Oct 11, 2016	103.78	104.10	102.68	103.04
3777	NYSE	CVX	Mon, Oct 10, 2016	103.21	104.42	103.21	103.98
3776	NYSE	CVX	Fri, Oct 7, 2016	102.50	103.47	102.19	102.27
3775	NYSE	CVX	Thu, Oct 6, 2016	102.32	102.70	101.34	102.18
3774	NYSE	CVX	Wed, Oct 5, 2016	101.99	102.87	101.75	102.23
3773	NYSE	CVX	Tue, Oct 4, 2016	102.71	102.92	100.76	101.27
3772	NYSE	CVX	Mon, Oct 3, 2016	102.55	102.83	101.91	102.45
3771	NYSE	CVX	Fri, Sep 30, 2016	101.83	103.60	101.23	102.92
3770	NYSE	CVX	Thu, Sep 29, 2016	102.00	102.27	100.48	101.27
3769	NYSE	CVX	Wed, Sep 28, 2016	99.52	102.28	98.75	102.15
3768	NYSE	CVX	Tue, Sep 27, 2016	98.24	99.66	97.79	98.98
3767	NYSE	CVX	Mon, Sep 26, 2016	99.49	100.28	98.66	98.78
3766	NYSE	CVX	Fri, Sep 23, 2016	99.34	100.55	98.87	99.22
3765	NYSE	CVX	Thu, Sep 22, 2016	100.52	100.75	99.84	99.98
3764	NYSE	CVX	Wed, Sep 21, 2016	98.35	99.69	98.25	99.63
3763	NYSE	CVX	Tue, Sep 20, 2016	98.17	98.48	97.68	97.70
3762	NYSE	CVX	Mon, Sep 19, 2016	98.33	98.85	97.99	98.04
3761	NYSE	CVX	Fri, Sep 16, 2016	98.33	98.81	97.53	97.84
3760	NYSE	CVX	Thu, Sep 15, 2016	98.50	100.39	98.43	99.50
3759	NYSE	CVX	Wed, Sep 14, 2016	99.12	99.95	98.17	98.42
3758	NYSE	CVX	Tue, Sep 13, 2016	101.65	101.65	99.17	99.43
3757	NYSE	CVX	Mon, Sep 12, 2016	101.20	102.55	100.57	102.25
3756	NYSE	CVX	Fri, Sep 9, 2016	103.35	103.41	101.23	101.27
3755	NYSE	CVX	Thu, Sep 8, 2016	103.34	104.35	102.47	104.12
3754	NYSE	CVX	Wed, Sep 7, 2016	102.75	103.05	102.24	102.88
3753	NYSE	CVX	Tue, Sep 6, 2016	101.21	102.61	100.97	102.43
3752	NYSE	CVX	Fri, Sep 2, 2016	100.89	101.46	100.26	100.93
3751	NYSE	CVX	Thu, Sep 1, 2016	100.35	100.58	99.47	100.21
3750	NYSE	CVX	Wed, Aug 31, 2016	101.20	101.33	99.92	100.58
3749	NYSE	CVX	Tue, Aug 30, 2016	102.30	102.63	101.37	101.70
3748	NYSE	CVX	Mon, Aug 29, 2016	101.24	102.23	101.00	102.05
3747	NYSE	CVX	Fri, Aug 26, 2016	102.11	102.48	100.86	101.32
3746	NYSE	CVX	Thu, Aug 25, 2016	102.29	102.29	101.53	101.89
3745	NYSE	CVX	Wed, Aug 24, 2016	101.40	102.29	101.28	102.20
3744	NYSE	CVX	Tue, Aug 23, 2016	102.03	102.17	101.50	101.68
3743	NYSE	CVX	Mon, Aug 22, 2016	101.75	102.40	101.24	101.94
3742	NYSE	CVX	Fri, Aug 19, 2016	103.07	103.13	102.12	102.32
3741	NYSE	CVX	Thu, Aug 18, 2016	102.63	103.60	102.06	103.55
3740	NYSE	CVX	Wed, Aug 17, 2016	101.50	102.30	101.02	102.22
3739	NYSE	CVX	Tue, Aug 16, 2016	102.77	102.93	102.33	101.55
3738	NYSE	CVX	Mon, Aug 15, 2016	102.61	103.06	102.42	102.77
3737	NYSE	CVX	Fri, Aug 12, 2016	101.74	102.33	101.26	102.16
3736	NYSE	CVX	Thu, Aug 11, 2016	100.65	101.86	100.39	101.40
3735	NYSE	CVX	Wed, Aug 10, 2016	101.65	101.81	99.94	100.14
3734	NYSE	CVX	Tue, Aug 9, 2016	101.85	102.00	100.77	101.32
3733	NYSE	CVX	Mon, Aug 8, 2016	100.99	101.68	100.72	101.20
3732	NYSE	CVX	Fri, Aug 5, 2016	100.99	101.07	99.72	100.51
3731	NYSE	CVX	Thu, Aug 4, 2016	100.28	101.08	100.00	100.39
3730	NYSE	CVX	Wed, Aug 3, 2016	99.65	100.64	99.29	100.61
3729	NYSE	CVX	Tue, Aug 2, 2016	99.52	100.07	97.91	99.59
3728	NYSE	CVX	Mon, Aug 1, 2016	101.33	102.10	98.62	99.11
3727	NYSE	CVX	Fri, Jul 29, 2016	100.53	102.66	99.85	102.48
3726	NYSE	CVX	Thu, Jul 28, 2016	102.09	102.22	100.98	101.79
3725	NYSE	CVX	Wed, Jul 27, 2016	102.68	103.32	101.80	102.26
3724	NYSE	CVX	Tue, Jul 26, 2016	102.57	103.16	102.08	102.68
3723	NYSE	CVX	Mon, Jul 25, 2016	104.86	105.11	102.78	103.07
3722	NYSE	CVX	Fri, Jul 22, 2016	105.68	106.00	105.20	105.66
3721	NYSE	CVX	Thu, Jul 21, 2016	105.40	105.85	104.87	105.39
3720	NYSE	CVX	Wed, Jul 20, 2016	105.93	106.13	105.00	105.59
3719	NYSE	CVX	Tue, Jul 19, 2016	105.98	106.27	105.65	106.04
3718	NYSE	CVX	Mon, Jul 18, 2016	106.67	106.75	106.02	106.09
3717	NYSE	CVX	Fri, Jul 15, 2016	107.33	107.54	106.39	107.03
3716	NYSE	CVX	Thu, Jul 14, 2016	107.20	107.58	106.43	106.70
3715	NYSE	CVX	Wed, Jul 13, 2016	106.78	107.20	105.86	106.65
3714	NYSE	CVX	Tue, Jul 12, 2016	106.30	107.30	106.18	106.78
3713	NYSE	CVX	Mon, Jul 11, 2016	104.81	106.00	104.80	105.39
3712	NYSE	CVX	Fri, Jul 8, 2016	103.88	104.97	103.00	104.77
3711	NYSE	CVX	Thu, Jul 7, 2016	104.89	105.00	102.14	103.05
3710	NYSE	CVX	Wed, Jul 6, 2016	103.26	104.60	102.46	104.58
3709	NYSE	CVX	Tue, Jul 5, 2016	103.50	103.87	102.85	103.57
3708	NYSE	CVX	Fri, Jul 1, 2016	104.78	104.88	103.78	104.15
3707	NYSE	CVX	Thu, Jun 30, 2016	103.56	105.00	103.28	104.83
3706	NYSE	CVX	Wed, Jun 29, 2016	102.52	104.68	102.30	103.42
3705	NYSE	CVX	Tue, Jun 28, 2016	101.22	102.00	100.64	101.63
3704	NYSE	CVX	Mon, Jun 27, 2016	101.25	101.40	99.52	100.36
3703	NYSE	CVX	Fri, Jun 24, 2016	101.46	103.01	101.17	101.90
3702	NYSE	CVX	Thu, Jun 23, 2016	103.45	104.45	103.07	104.44
3701	NYSE	CVX	Wed, Jun 22, 2016	103.50	103.55	102.19	102.29
3700	NYSE	CVX	Tue, Jun 21, 2016	102.69	103.45	102.27	103.24
3699	NYSE	CVX	Mon, Jun 20, 2016	102.88	103.40	102.60	102.61
3698	NYSE	CVX	Fri, Jun 17, 2016	101.44	101.74	100.40	101.57
3697	NYSE	CVX	Thu, Jun 16, 2016	99.97	101.26	98.77	101.07
3696	NYSE	CVX	Wed, Jun 15, 2016	100.63	101.64	100.25	100.63
3695	NYSE	CVX	Tue, Jun 14, 2016	101.76	102.05	100.52	101.28
3694	NYSE	CVX	Mon, Jun 13, 2016	101.50	103.10	101.38	102.10
3693	NYSE	CVX	Fri, Jun 10, 2016	102.47	102.97	101.26	101.98
3692	NYSE	CVX	Thu, Jun 9, 2016	102.04	103.13	102.03	102.81
3691	NYSE	CVX	Wed, Jun 8, 2016	103.55	104.08	102.67	103.09
3690	NYSE	CVX	Tue, Jun 7, 2016	101.84	103.70	101.61	103.32
3689	NYSE	CVX	Mon, Jun 6, 2016	101.34	102.04	100.92	101.17
3688	NYSE	CVX	Fri, Jun 3, 2016	100.65	101.14	100.00	100.66
3687	NYSE	CVX	Thu, Jun 2, 2016	100.40	100.57	99.72	100.53
3686	NYSE	CVX	Wed, Jun 1, 2016	100.24	101.38	99.89	101.13
3685	NYSE	CVX	Tue, May 31, 2016	102.15	102.28	100.57	101.00
3684	NYSE	CVX	Fri, May 27, 2016	101.38	102.11	100.87	102.02
3683	NYSE	CVX	Thu, May 26, 2016	101.85	102.37	100.97	101.50
3682	NYSE	CVX	Wed, May 25, 2016	100.82	101.98	100.82	101.77
3681	NYSE	CVX	Tue, May 24, 2016	99.94	100.76	99.62	100.19
3680	NYSE	CVX	Mon, May 23, 2016	99.18	100.13	99.07	99.38
3679	NYSE	CVX	Fri, May 20, 2016	100.30	100.40	99.49	99.79
3678	NYSE	CVX	Thu, May 19, 2016	99.26	100.08	98.52	99.85
3677	NYSE	CVX	Wed, May 18, 2016	100.90	101.27	99.44	100.06
3676	NYSE	CVX	Tue, May 17, 2016	101.07	102.18	100.34	100.75
3675	NYSE	CVX	Mon, May 16, 2016	101.87	102.60	101.40	102.29
3674	NYSE	CVX	Fri, May 13, 2016	101.63	102.04	100.36	100.74
3673	NYSE	CVX	Thu, May 12, 2016	102.15	102.42	101.08	102.12
3672	NYSE	CVX	Wed, May 11, 2016	101.24	101.74	100.15	101.14
3671	NYSE	CVX	Tue, May 10, 2016	100.64	101.29	100.41	101.27
3670	NYSE	CVX	Mon, May 9, 2016	101.62	101.80	99.08	100.35
3669	NYSE	CVX	Fri, May 6, 2016	100.84	102.70	100.84	101.86
3668	NYSE	CVX	Thu, May 5, 2016	101.85	102.60	100.86	101.42
3667	NYSE	CVX	Wed, May 4, 2016	101.06	102.30	100.39	100.59
3666	NYSE	CVX	Tue, May 3, 2016	102.26	102.35	101.05	101.32
3665	NYSE	CVX	Mon, May 2, 2016	101.83	103.85	101.80	103.31
3664	NYSE	CVX	Fri, Apr 29, 2016	101.14	102.63	100.61	102.18
3663	NYSE	CVX	Thu, Apr 28, 2016	103.13	104.26	102.05	102.40
3662	NYSE	CVX	Wed, Apr 27, 2016	102.90	103.94	102.38	103.85
3661	NYSE	CVX	Tue, Apr 26, 2016	102.05	102.98	101.71	102.29
3660	NYSE	CVX	Mon, Apr 25, 2016	101.47	101.77	100.83	101.51
3659	NYSE	CVX	Fri, Apr 22, 2016	101.74	102.50	101.50	102.01
3658	NYSE	CVX	Thu, Apr 21, 2016	101.64	102.80	101.11	101.40
3657	NYSE	CVX	Wed, Apr 20, 2016	100.08	102.54	99.84	101.69
3656	NYSE	CVX	Tue, Apr 19, 2016	99.00	100.53	98.16	100.50
3655	NYSE	CVX	Mon, Apr 18, 2016	95.76	98.76	95.52	98.70
3654	NYSE	CVX	Fri, Apr 15, 2016	97.71	97.80	96.96	97.23
3653	NYSE	CVX	Thu, Apr 14, 2016	97.65	98.27	97.36	97.98
3652	NYSE	CVX	Wed, Apr 13, 2016	97.80	97.91	97.03	97.60
3651	NYSE	CVX	Tue, Apr 12, 2016	95.69	97.94	95.43	97.51
3650	NYSE	CVX	Mon, Apr 11, 2016	96.87	97.30	95.15	95.24
3649	NYSE	CVX	Fri, Apr 8, 2016	96.25	96.87	95.76	96.33
3648	NYSE	CVX	Thu, Apr 7, 2016	94.37	95.03	94.08	94.79
3647	NYSE	CVX	Wed, Apr 6, 2016	93.15	95.00	92.82	94.84
3646	NYSE	CVX	Tue, Apr 5, 2016	93.43	93.43	93.43	92.67
3645	NYSE	CVX	Mon, Apr 4, 2016	94.44	94.48	93.04	93.43
3644	NYSE	CVX	Fri, Apr 1, 2016	93.69	94.78	93.32	94.26
3643	NYSE	CVX	Thu, Mar 31, 2016	95.19	96.20	94.95	95.40
3642	NYSE	CVX	Wed, Mar 30, 2016	96.35	96.69	95.16	95.25
3641	NYSE	CVX	Tue, Mar 29, 2016	93.79	95.39	92.94	95.32
3640	NYSE	CVX	Mon, Mar 28, 2016	94.90	95.08	94.00	94.68
3639	NYSE	CVX	Thu, Mar 24, 2016	92.54	94.94	92.25	94.85
3638	NYSE	CVX	Wed, Mar 23, 2016	94.72	94.81	93.04	93.59
3637	NYSE	CVX	Tue, Mar 22, 2016	95.75	96.91	95.32	95.50
3636	NYSE	CVX	Mon, Mar 21, 2016	97.02	97.54	95.91	96.44
3635	NYSE	CVX	Fri, Mar 18, 2016	97.85	97.91	95.86	97.69
3634	NYSE	CVX	Thu, Mar 17, 2016	96.25	97.74	95.29	96.89
3633	NYSE	CVX	Wed, Mar 16, 2016	94.72	96.14	93.72	95.40
3632	NYSE	CVX	Tue, Mar 15, 2016	94.26	94.26	94.26	94.27
3631	NYSE	CVX	Mon, Mar 14, 2016	93.57	94.83	93.09	94.26
3630	NYSE	CVX	Fri, Mar 11, 2016	94.95	96.14	93.38	94.58
3629	NYSE	CVX	Thu, Mar 10, 2016	92.79	93.95	92.02	93.94
3628	NYSE	CVX	Wed, Mar 9, 2016	89.70	94.64	89.47	92.82
3627	NYSE	CVX	Tue, Mar 8, 2016	90.38	91.08	88.33	88.74
3626	NYSE	CVX	Mon, Mar 7, 2016	87.94	90.76	87.55	90.67
3625	NYSE	CVX	Fri, Mar 4, 2016	87.42	88.62	86.70	87.93
3624	NYSE	CVX	Thu, Mar 3, 2016	87.14	87.14	87.14	87.53
3623	NYSE	CVX	Wed, Mar 2, 2016	85.89	85.89	85.89	87.14
3622	NYSE	CVX	Tue, Mar 1, 2016	84.12	86.53	83.37	86.13
3621	NYSE	CVX	Mon, Feb 29, 2016	84.94	85.20	83.07	83.44
3620	NYSE	CVX	Fri, Feb 26, 2016	86.97	87.10	84.28	84.35
3619	NYSE	CVX	Thu, Feb 25, 2016	85.67	85.71	83.74	85.30
3618	NYSE	CVX	Wed, Feb 24, 2016	83.33	85.49	82.90	85.27
3617	NYSE	CVX	Tue, Feb 23, 2016	88.39	88.48	84.70	84.91
3616	NYSE	CVX	Mon, Feb 22, 2016	87.87	89.84	87.50	88.82
3615	NYSE	CVX	Fri, Feb 19, 2016	86.33	86.54	84.80	86.50
3614	NYSE	CVX	Thu, Feb 18, 2016	88.75	89.25	86.61	86.73
3613	NYSE	CVX	Wed, Feb 17, 2016	85.41	88.66	85.02	88.31
3612	NYSE	CVX	Tue, Feb 16, 2016	85.23	85.39	83.31	84.81
3611	NYSE	CVX	Fri, Feb 12, 2016	83.80	85.58	83.20	85.43
3610	NYSE	CVX	Thu, Feb 11, 2016	81.60	83.66	80.64	82.99
3609	NYSE	CVX	Wed, Feb 10, 2016	82.77	83.90	81.50	83.04
3608	NYSE	CVX	Tue, Feb 9, 2016	85.08	85.79	82.17	82.92
3607	NYSE	CVX	Mon, Feb 8, 2016	81.76	86.70	81.10	85.99
3606	NYSE	CVX	Fri, Feb 5, 2016	83.94	84.29	82.26	82.88
3605	NYSE	CVX	Thu, Feb 4, 2016	84.59	86.19	83.83	84.79
3604	NYSE	CVX	Wed, Feb 3, 2016	82.39	84.63	79.85	84.62
3603	NYSE	CVX	Tue, Feb 2, 2016	82.71	83.04	80.96	81.24
3602	NYSE	CVX	Mon, Feb 1, 2016	85.15	86.09	84.24	85.29
3601	NYSE	CVX	Fri, Jan 29, 2016	84.05	86.71	82.95	86.47
3600	NYSE	CVX	Thu, Jan 28, 2016	85.75	86.69	83.70	85.92
3599	NYSE	CVX	Wed, Jan 27, 2016	83.95	86.10	82.36	83.29
3598	NYSE	CVX	Tue, Jan 26, 2016	81.97	84.50	81.35	84.12
3597	NYSE	CVX	Mon, Jan 25, 2016	82.29	84.29	80.80	80.89
3596	NYSE	CVX	Fri, Jan 22, 2016	84.46	85.19	81.72	83.54
3595	NYSE	CVX	Thu, Jan 21, 2016	78.80	81.65	78.02	81.05
3594	NYSE	CVX	Wed, Jan 20, 2016	79.98	80.31	75.33	78.98
3593	NYSE	CVX	Tue, Jan 19, 2016	84.17	84.75	80.79	81.51
3592	NYSE	CVX	Fri, Jan 15, 2016	81.64	83.81	80.87	83.67
3591	NYSE	CVX	Thu, Jan 14, 2016	81.95	86.17	80.95	85.47
3590	NYSE	CVX	Wed, Jan 13, 2016	83.16	84.25	80.01	81.33
3589	NYSE	CVX	Tue, Jan 12, 2016	82.20	82.40	79.69	82.15
3588	NYSE	CVX	Mon, Jan 11, 2016	82.85	82.97	79.77	80.77
3587	NYSE	CVX	Fri, Jan 8, 2016	83.39	83.84	81.22	82.13
3586	NYSE	CVX	Thu, Jan 7, 2016	84.55	85.75	82.67	83.02
3585	NYSE	CVX	Wed, Jan 6, 2016	87.44	87.78	85.16	86.07
3584	NYSE	CVX	Tue, Jan 5, 2016	89.05	89.65	87.84	89.61
3583	NYSE	CVX	Mon, Jan 4, 2016	89.53	90.11	87.57	88.85
3582	NYSE	CVX	Thu, Dec 31, 2015	89.38	90.86	89.02	89.96
3581	NYSE	CVX	Wed, Dec 30, 2015	90.10	90.98	89.89	90.09
3580	NYSE	CVX	Tue, Dec 29, 2015	91.89	92.58	91.07	91.25
3579	NYSE	CVX	Mon, Dec 28, 2015	90.31	90.72	89.69	90.36
3578	NYSE	CVX	Thu, Dec 24, 2015	93.95	93.95	92.01	92.05
3577	NYSE	CVX	Wed, Dec 23, 2015	92.20	93.85	91.57	93.81
3576	NYSE	CVX	Tue, Dec 22, 2015	89.12	90.79	88.30	90.27
3575	NYSE	CVX	Mon, Dec 21, 2015	90.40	90.70	88.21	89.24
3574	NYSE	CVX	Fri, Dec 18, 2015	90.06	91.27	89.30	89.81
3573	NYSE	CVX	Thu, Dec 17, 2015	93.50	94.00	90.40	90.54
3572	NYSE	CVX	Wed, Dec 16, 2015	92.58	93.82	90.81	93.44
3571	NYSE	CVX	Tue, Dec 15, 2015	90.58	93.40	90.55	92.76
3570	NYSE	CVX	Mon, Dec 14, 2015	86.30	89.59	85.41	89.33
3569	NYSE	CVX	Fri, Dec 11, 2015	87.85	87.91	86.09	86.44
3568	NYSE	CVX	Thu, Dec 10, 2015	88.00	90.46	87.61	89.30
3567	NYSE	CVX	Wed, Dec 9, 2015	86.67	90.14	86.30	87.60
3566	NYSE	CVX	Tue, Dec 8, 2015	85.81	88.00	84.25	86.44
3565	NYSE	CVX	Mon, Dec 7, 2015	87.48	87.94	84.90	87.28
3564	NYSE	CVX	Fri, Dec 4, 2015	87.90	89.82	86.49	89.71
3563	NYSE	CVX	Thu, Dec 3, 2015	90.81	91.42	88.36	88.85
3562	NYSE	CVX	Wed, Dec 2, 2015	92.60	92.69	90.03	90.25
3561	NYSE	CVX	Tue, Dec 1, 2015	90.97	92.65	90.97	92.48
3560	NYSE	CVX	Mon, Nov 30, 2015	90.64	91.96	90.44	91.32
3559	NYSE	CVX	Fri, Nov 27, 2015	90.25	90.84	90.05	90.37
3558	NYSE	CVX	Wed, Nov 25, 2015	90.71	91.32	90.16	90.87
3557	NYSE	CVX	Tue, Nov 24, 2015	90.19	92.30	89.80	91.35
3556	NYSE	CVX	Mon, Nov 23, 2015	88.65	90.44	88.11	90.01
3555	NYSE	CVX	Fri, Nov 20, 2015	90.64	91.31	88.81	89.01
3554	NYSE	CVX	Thu, Nov 19, 2015	92.03	92.37	90.43	90.83
3553	NYSE	CVX	Wed, Nov 18, 2015	91.44	92.75	91.03	92.21
3552	NYSE	CVX	Tue, Nov 17, 2015	91.27	92.50	90.70	91.03
3551	NYSE	CVX	Mon, Nov 16, 2015	87.79	91.47	87.79	91.45
3550	NYSE	CVX	Fri, Nov 13, 2015	89.57	89.97	88.19	88.68
3549	NYSE	CVX	Thu, Nov 12, 2015	90.75	91.15	89.25	89.86
3548	NYSE	CVX	Wed, Nov 11, 2015	93.39	93.71	91.86	92.19
3547	NYSE	CVX	Tue, Nov 10, 2015	92.10	93.50	91.84	93.23
3546	NYSE	CVX	Mon, Nov 9, 2015	93.48	94.45	92.10	92.32
3545	NYSE	CVX	Fri, Nov 6, 2015	93.71	94.07	91.76	94.03
3544	NYSE	CVX	Thu, Nov 5, 2015	96.05	96.55	94.33	94.55
3543	NYSE	CVX	Wed, Nov 4, 2015	98.02	98.10	96.08	96.77
3542	NYSE	CVX	Tue, Nov 3, 2015	95.42	98.64	95.42	98.14
3541	NYSE	CVX	Mon, Nov 2, 2015	90.61	95.28	90.48	94.96
3540	NYSE	CVX	Fri, Oct 30, 2015	91.14	91.98	89.41	90.88
3539	NYSE	CVX	Thu, Oct 29, 2015	89.32	90.93	89.14	89.89
3538	NYSE	CVX	Wed, Oct 28, 2015	88.21	90.12	87.92	89.79
3537	NYSE	CVX	Tue, Oct 27, 2015	87.73	87.96	86.74	87.70
3536	NYSE	CVX	Mon, Oct 26, 2015	90.87	90.88	88.58	88.77
3535	NYSE	CVX	Fri, Oct 23, 2015	90.75	91.93	90.09	91.24
3534	NYSE	CVX	Thu, Oct 22, 2015	89.74	91.81	89.74	91.62
3533	NYSE	CVX	Wed, Oct 21, 2015	89.44	90.63	89.14	89.33
3532	NYSE	CVX	Tue, Oct 20, 2015	89.50	90.49	89.39	89.99
3531	NYSE	CVX	Mon, Oct 19, 2015	90.36	90.54	89.22	90.03
3530	NYSE	CVX	Fri, Oct 16, 2015	91.55	91.66	90.02	91.29
3529	NYSE	CVX	Thu, Oct 15, 2015	89.65	90.87	88.44	90.72
3528	NYSE	CVX	Wed, Oct 14, 2015	88.23	89.97	87.71	89.76
3527	NYSE	CVX	Tue, Oct 13, 2015	87.80	88.94	87.29	88.38
3526	NYSE	CVX	Mon, Oct 12, 2015	89.86	89.98	87.87	88.74
3525	NYSE	CVX	Fri, Oct 9, 2015	90.20	90.40	88.67	89.57
3524	NYSE	CVX	Thu, Oct 8, 2015	87.89	90.14	87.80	89.91
3523	NYSE	CVX	Wed, Oct 7, 2015	88.25	89.51	86.28	88.12
3522	NYSE	CVX	Tue, Oct 6, 2015	84.18	87.63	84.07	86.99
3521	NYSE	CVX	Mon, Oct 5, 2015	82.41	84.19	82.35	84.03
3520	NYSE	CVX	Fri, Oct 2, 2015	77.74	81.55	77.31	81.55
3519	NYSE	CVX	Thu, Oct 1, 2015	79.72	80.89	77.81	78.34
3518	NYSE	CVX	Wed, Sep 30, 2015	77.15	79.02	77.00	78.88
3517	NYSE	CVX	Tue, Sep 29, 2015	76.04	76.66	75.28	76.25
3516	NYSE	CVX	Mon, Sep 28, 2015	76.66	76.93	75.75	75.77
3515	NYSE	CVX	Fri, Sep 25, 2015	77.87	78.16	76.92	77.70
3514	NYSE	CVX	Thu, Sep 24, 2015	75.45	77.31	75.10	76.89
3513	NYSE	CVX	Wed, Sep 23, 2015	77.40	77.53	75.76	76.12
3512	NYSE	CVX	Tue, Sep 22, 2015	76.84	77.69	76.49	77.25
3511	NYSE	CVX	Mon, Sep 21, 2015	78.30	78.73	77.84	78.09
3510	NYSE	CVX	Fri, Sep 18, 2015	77.91	78.70	76.97	77.74
3509	NYSE	CVX	Thu, Sep 17, 2015	79.12	80.47	78.60	79.41
3508	NYSE	CVX	Wed, Sep 16, 2015	77.82	79.21	77.77	79.02
3507	NYSE	CVX	Tue, Sep 15, 2015	76.43	77.69	76.21	77.17
3506	NYSE	CVX	Mon, Sep 14, 2015	75.52	76.00	74.96	75.77
3505	NYSE	CVX	Fri, Sep 11, 2015	75.94	76.25	75.09	75.79
3504	NYSE	CVX	Thu, Sep 10, 2015	75.73	75.80	74.31	75.66
3503	NYSE	CVX	Wed, Sep 9, 2015	77.43	78.20	74.75	74.92
3502	NYSE	CVX	Tue, Sep 8, 2015	77.53	77.56	76.24	76.84
3501	NYSE	CVX	Fri, Sep 4, 2015	77.30	77.63	76.45	76.67
3500	NYSE	CVX	Thu, Sep 3, 2015	78.70	79.42	77.69	78.26
3499	NYSE	CVX	Wed, Sep 2, 2015	79.75	79.75	77.23	78.06
3498	NYSE	CVX	Tue, Sep 1, 2015	78.76	79.39	77.52	78.19
3497	NYSE	CVX	Mon, Aug 31, 2015	80.01	81.08	77.92	80.99
3496	NYSE	CVX	Fri, Aug 28, 2015	77.72	81.20	77.58	80.43
3495	NYSE	CVX	Thu, Aug 27, 2015	75.00	78.12	74.56	77.64
3494	NYSE	CVX	Wed, Aug 26, 2015	71.72	73.10	70.94	73.09
3493	NYSE	CVX	Tue, Aug 25, 2015	74.93	75.02	69.84	70.02
3492	NYSE	CVX	Mon, Aug 24, 2015	70.55	75.38	69.58	72.12
3491	NYSE	CVX	Fri, Aug 21, 2015	78.87	79.59	75.71	75.76
3490	NYSE	CVX	Thu, Aug 20, 2015	80.66	81.29	79.24	79.24
3489	NYSE	CVX	Wed, Aug 19, 2015	82.87	82.91	80.67	80.91
3488	NYSE	CVX	Tue, Aug 18, 2015	83.08	83.77	82.82	83.44
3487	NYSE	CVX	Mon, Aug 17, 2015	84.46	84.51	83.11	83.23
3486	NYSE	CVX	Fri, Aug 14, 2015	85.78	86.42	85.29	85.99
3485	NYSE	CVX	Thu, Aug 13, 2015	86.03	86.34	85.45	85.85
3484	NYSE	CVX	Wed, Aug 12, 2015	85.00	87.11	84.92	86.79
3483	NYSE	CVX	Tue, Aug 11, 2015	84.38	85.98	83.60	85.78
3482	NYSE	CVX	Mon, Aug 10, 2015	84.20	86.10	83.88	85.89
3481	NYSE	CVX	Fri, Aug 7, 2015	84.71	85.26	83.43	83.75
3480	NYSE	CVX	Thu, Aug 6, 2015	83.56	85.58	82.89	85.19
3479	NYSE	CVX	Wed, Aug 5, 2015	85.44	86.00	83.87	84.03
3478	NYSE	CVX	Tue, Aug 4, 2015	85.74	86.90	84.68	85.21
3477	NYSE	CVX	Mon, Aug 3, 2015	87.28	87.33	85.32	85.60
3476	NYSE	CVX	Fri, Jul 31, 2015	91.52	91.75	88.01	88.48
3475	NYSE	CVX	Thu, Jul 30, 2015	93.45	93.81	92.75	93.03
3474	NYSE	CVX	Wed, Jul 29, 2015	91.98	93.40	91.44	93.25
3473	NYSE	CVX	Tue, Jul 28, 2015	89.45	92.69	89.43	92.40
3472	NYSE	CVX	Mon, Jul 27, 2015	89.86	90.09	88.74	89.14
3471	NYSE	CVX	Fri, Jul 24, 2015	92.78	92.78	90.35	90.60
3470	NYSE	CVX	Thu, Jul 23, 2015	93.57	94.07	92.70	92.94
3469	NYSE	CVX	Wed, Jul 22, 2015	93.51	94.33	93.29	93.51
3468	NYSE	CVX	Tue, Jul 21, 2015	93.00	94.14	93.00	93.90
3467	NYSE	CVX	Mon, Jul 20, 2015	93.30	93.49	92.59	92.94
3466	NYSE	CVX	Fri, Jul 17, 2015	94.23	94.39	92.90	93.15
3465	NYSE	CVX	Thu, Jul 16, 2015	94.28	94.73	93.90	94.48
3464	NYSE	CVX	Wed, Jul 15, 2015	95.04	95.70	93.89	94.24
3463	NYSE	CVX	Tue, Jul 14, 2015	94.40	95.79	94.39	95.55
3462	NYSE	CVX	Mon, Jul 13, 2015	94.31	94.89	94.15	94.60
3461	NYSE	CVX	Fri, Jul 10, 2015	94.53	94.95	94.07	94.41
3460	NYSE	CVX	Thu, Jul 9, 2015	94.90	95.21	93.76	93.78
3459	NYSE	CVX	Wed, Jul 8, 2015	94.59	95.09	93.26	93.56
3458	NYSE	CVX	Tue, Jul 7, 2015	94.41	95.48	93.50	95.27
3457	NYSE	CVX	Mon, Jul 6, 2015	95.06	95.56	94.48	94.77
3456	NYSE	CVX	Thu, Jul 2, 2015	96.36	96.67	95.72	95.87
3455	NYSE	CVX	Wed, Jul 1, 2015	96.30	96.62	95.55	96.09
3454	NYSE	CVX	Tue, Jun 30, 2015	97.45	97.66	96.22	96.47
3453	NYSE	CVX	Mon, Jun 29, 2015	97.50	97.96	96.60	96.69
3452	NYSE	CVX	Fri, Jun 26, 2015	98.24	98.69	97.81	98.60
3451	NYSE	CVX	Thu, Jun 25, 2015	99.45	99.66	98.29	98.34
3450	NYSE	CVX	Wed, Jun 24, 2015	99.98	100.68	99.27	99.27
3449	NYSE	CVX	Tue, Jun 23, 2015	99.96	100.43	99.54	100.09
3448	NYSE	CVX	Mon, Jun 22, 2015	99.83	100.37	99.37	100.29
3447	NYSE	CVX	Fri, Jun 19, 2015	99.72	100.17	99.46	99.47
3446	NYSE	CVX	Thu, Jun 18, 2015	100.26	100.90	100.15	100.25
3445	NYSE	CVX	Wed, Jun 17, 2015	100.83	101.17	99.52	99.76
3444	NYSE	CVX	Tue, Jun 16, 2015	99.20	100.45	98.81	100.04
3443	NYSE	CVX	Mon, Jun 15, 2015	99.45	100.06	99.13	99.29
3442	NYSE	CVX	Fri, Jun 12, 2015	100.52	100.69	99.63	99.87
3441	NYSE	CVX	Thu, Jun 11, 2015	101.87	102.20	100.94	101.12
3440	NYSE	CVX	Wed, Jun 10, 2015	102.52	102.58	101.52	101.83
3439	NYSE	CVX	Tue, Jun 9, 2015	100.70	101.25	100.22	100.42
3438	NYSE	CVX	Mon, Jun 8, 2015	101.29	101.39	99.95	100.42
3437	NYSE	CVX	Fri, Jun 5, 2015	101.18	103.10	100.99	101.59
3436	NYSE	CVX	Thu, Jun 4, 2015	101.89	102.37	100.98	101.39
3435	NYSE	CVX	Wed, Jun 3, 2015	102.40	103.38	102.12	102.17
3434	NYSE	CVX	Tue, Jun 2, 2015	102.65	103.11	102.11	102.58
3433	NYSE	CVX	Mon, Jun 1, 2015	103.47	103.75	102.49	102.63
3432	NYSE	CVX	Fri, May 29, 2015	103.14	103.57	102.67	103.00
3431	NYSE	CVX	Thu, May 28, 2015	102.96	103.42	102.38	103.24
3430	NYSE	CVX	Wed, May 27, 2015	103.20	103.78	102.73	103.11
3429	NYSE	CVX	Tue, May 26, 2015	104.22	104.44	102.93	103.29
3428	NYSE	CVX	Fri, May 22, 2015	105.09	105.55	104.86	104.89
3427	NYSE	CVX	Thu, May 21, 2015	105.97	106.27	105.30	105.49
3426	NYSE	CVX	Wed, May 20, 2015	105.42	105.90	104.76	105.25
3425	NYSE	CVX	Tue, May 19, 2015	106.05	106.31	105.00	105.02
3424	NYSE	CVX	Mon, May 18, 2015	107.50	107.51	106.58	106.65
3423	NYSE	CVX	Fri, May 15, 2015	107.21	108.33	106.94	108.03
3422	NYSE	CVX	Thu, May 14, 2015	108.02	109.30	108.02	108.45
3421	NYSE	CVX	Wed, May 13, 2015	107.98	108.47	107.30	107.70
3420	NYSE	CVX	Tue, May 12, 2015	107.44	108.00	107.10	107.56
3419	NYSE	CVX	Mon, May 11, 2015	108.65	108.69	107.30	107.36
3418	NYSE	CVX	Fri, May 8, 2015	108.29	108.80	107.40	108.65
3417	NYSE	CVX	Thu, May 7, 2015	107.69	108.20	106.69	107.57
3416	NYSE	CVX	Wed, May 6, 2015	109.24	109.53	107.30	107.95
3415	NYSE	CVX	Tue, May 5, 2015	109.24	109.93	108.00	108.00
3414	NYSE	CVX	Mon, May 4, 2015	109.38	109.41	107.99	108.32
3413	NYSE	CVX	Fri, May 1, 2015	110.28	110.80	108.34	109.04
3412	NYSE	CVX	Thu, Apr 30, 2015	112.04	112.20	110.44	111.06
3411	NYSE	CVX	Wed, Apr 29, 2015	110.82	111.99	110.68	111.73
3410	NYSE	CVX	Tue, Apr 28, 2015	110.05	111.24	109.65	111.12
3409	NYSE	CVX	Mon, Apr 27, 2015	110.34	110.74	109.54	109.70
3408	NYSE	CVX	Fri, Apr 24, 2015	109.67	110.04	109.03	109.87
3407	NYSE	CVX	Thu, Apr 23, 2015	110.00	110.65	109.60	109.97
3406	NYSE	CVX	Wed, Apr 22, 2015	110.05	110.44	109.21	109.50
3405	NYSE	CVX	Tue, Apr 21, 2015	110.05	110.74	109.31	109.73
3404	NYSE	CVX	Mon, Apr 20, 2015	109.57	111.71	109.55	110.29
3403	NYSE	CVX	Fri, Apr 17, 2015	109.36	109.69	108.26	109.11
3402	NYSE	CVX	Thu, Apr 16, 2015	109.90	110.94	109.00	110.16
3401	NYSE	CVX	Wed, Apr 15, 2015	109.59	110.69	109.38	110.41
3400	NYSE	CVX	Tue, Apr 14, 2015	107.70	109.09	107.26	108.84
3399	NYSE	CVX	Mon, Apr 13, 2015	107.35	107.90	106.44	106.50
3398	NYSE	CVX	Fri, Apr 10, 2015	107.47	107.66	106.81	106.91
3397	NYSE	CVX	Thu, Apr 9, 2015	106.80	107.24	106.18	106.95
3396	NYSE	CVX	Wed, Apr 8, 2015	108.86	108.92	106.52	106.66
3395	NYSE	CVX	Tue, Apr 7, 2015	106.97	109.09	106.62	108.54
3394	NYSE	CVX	Mon, Apr 6, 2015	106.03	107.86	105.22	106.92
3393	NYSE	CVX	Thu, Apr 2, 2015	104.45	105.68	104.08	105.28
3392	NYSE	CVX	Wed, Apr 1, 2015	105.77	106.22	104.50	104.79
3391	NYSE	CVX	Tue, Mar 31, 2015	105.62	106.07	104.88	104.98
3390	NYSE	CVX	Mon, Mar 30, 2015	104.97	107.21	104.97	106.90
3389	NYSE	CVX	Fri, Mar 27, 2015	104.99	104.99	103.67	104.28
3388	NYSE	CVX	Thu, Mar 26, 2015	106.28	106.52	104.16	105.25
3387	NYSE	CVX	Wed, Mar 25, 2015	104.66	106.20	104.33	105.67
3386	NYSE	CVX	Tue, Mar 24, 2015	105.92	106.19	104.16	104.20
3385	NYSE	CVX	Mon, Mar 23, 2015	107.51	107.69	105.92	105.92
3384	NYSE	CVX	Fri, Mar 20, 2015	105.29	107.26	105.11	107.03
3383	NYSE	CVX	Thu, Mar 19, 2015	105.10	105.40	104.65	104.75
3382	NYSE	CVX	Wed, Mar 18, 2015	102.61	106.88	102.37	106.70
3381	NYSE	CVX	Tue, Mar 17, 2015	102.30	103.55	102.10	103.17
3380	NYSE	CVX	Mon, Mar 16, 2015	101.44	103.27	101.00	103.13
3379	NYSE	CVX	Fri, Mar 13, 2015	101.84	101.84	100.66	101.62
3378	NYSE	CVX	Thu, Mar 12, 2015	104.22	104.51	102.30	102.42
3377	NYSE	CVX	Wed, Mar 11, 2015	103.52	103.89	102.45	103.54
3376	NYSE	CVX	Tue, Mar 10, 2015	103.79	104.55	102.33	102.91
3375	NYSE	CVX	Mon, Mar 9, 2015	103.60	105.63	103.50	103.95
3374	NYSE	CVX	Fri, Mar 6, 2015	104.22	104.52	103.17	103.55
3373	NYSE	CVX	Thu, Mar 5, 2015	105.01	105.31	104.33	104.73
3372	NYSE	CVX	Wed, Mar 4, 2015	105.64	105.64	104.44	105.16
3371	NYSE	CVX	Tue, Mar 3, 2015	105.88	106.22	104.81	105.16
3370	NYSE	CVX	Mon, Mar 2, 2015	106.32	106.34	104.93	105.90
3369	NYSE	CVX	Fri, Feb 27, 2015	107.52	107.73	106.57	106.68
3368	NYSE	CVX	Thu, Feb 26, 2015	107.89	107.92	106.60	107.06
3367	NYSE	CVX	Wed, Feb 25, 2015	108.12	108.78	107.76	108.58
3366	NYSE	CVX	Tue, Feb 24, 2015	107.89	108.24	107.34	107.96
3365	NYSE	CVX	Mon, Feb 23, 2015	107.79	108.50	107.35	107.86
3364	NYSE	CVX	Fri, Feb 20, 2015	108.43	108.87	107.50	108.60
3363	NYSE	CVX	Thu, Feb 19, 2015	108.20	109.58	107.24	108.35
3362	NYSE	CVX	Wed, Feb 18, 2015	111.25	111.65	110.37	110.44
3361	NYSE	CVX	Tue, Feb 17, 2015	112.31	112.93	111.52	112.40
3360	NYSE	CVX	Fri, Feb 13, 2015	111.35	112.84	111.10	112.78
3359	NYSE	CVX	Thu, Feb 12, 2015	110.28	111.05	109.82	110.86
3358	NYSE	CVX	Wed, Feb 11, 2015	108.98	110.18	108.29	109.98
3357	NYSE	CVX	Tue, Feb 10, 2015	110.52	110.62	108.09	110.18
3356	NYSE	CVX	Mon, Feb 9, 2015	109.84	111.50	109.65	110.43
3355	NYSE	CVX	Fri, Feb 6, 2015	109.66	110.46	109.11	109.61
3354	NYSE	CVX	Thu, Feb 5, 2015	109.57	110.11	108.57	109.31
3353	NYSE	CVX	Wed, Feb 4, 2015	108.49	109.28	107.39	108.35
3352	NYSE	CVX	Tue, Feb 3, 2015	107.70	110.11	107.67	109.53
3351	NYSE	CVX	Mon, Feb 2, 2015	103.98	106.13	102.97	106.06
3350	NYSE	CVX	Fri, Jan 30, 2015	101.60	103.28	98.88	102.53
3349	NYSE	CVX	Thu, Jan 29, 2015	104.24	104.63	101.66	103.00
3348	NYSE	CVX	Wed, Jan 28, 2015	108.16	108.17	103.42	103.71
3347	NYSE	CVX	Tue, Jan 27, 2015	108.11	108.81	107.63	108.26
3346	NYSE	CVX	Mon, Jan 26, 2015	107.22	109.35	106.32	108.88
3345	NYSE	CVX	Fri, Jan 23, 2015	108.22	108.75	106.73	106.85
3344	NYSE	CVX	Thu, Jan 22, 2015	108.76	109.12	106.99	108.92
3343	NYSE	CVX	Wed, Jan 21, 2015	106.79	108.27	106.35	108.16
3342	NYSE	CVX	Tue, Jan 20, 2015	104.56	106.58	103.81	106.47
3341	NYSE	CVX	Fri, Jan 16, 2015	102.47	105.14	102.47	105.12
3340	NYSE	CVX	Thu, Jan 15, 2015	104.41	104.94	102.53	102.67
3339	NYSE	CVX	Wed, Jan 14, 2015	103.20	104.41	101.83	103.90
3338	NYSE	CVX	Tue, Jan 13, 2015	106.92	107.66	103.19	104.20
3337	NYSE	CVX	Mon, Jan 12, 2015	107.47	107.47	105.56	105.88
3336	NYSE	CVX	Fri, Jan 9, 2015	110.14	110.22	107.67	108.21
3335	NYSE	CVX	Thu, Jan 8, 2015	109.19	110.44	108.60	110.41
3334	NYSE	CVX	Wed, Jan 7, 2015	109.25	109.73	107.51	107.94
3333	NYSE	CVX	Tue, Jan 6, 2015	107.87	109.02	106.48	108.03
3332	NYSE	CVX	Mon, Jan 5, 2015	110.96	111.20	107.44	108.08
3331	NYSE	CVX	Fri, Jan 2, 2015	111.63	113.00	110.85	112.58
3330	NYSE	CVX	Wed, Dec 31, 2014	111.65	113.31	111.53	112.18
3329	NYSE	CVX	Tue, Dec 30, 2014	112.93	113.65	112.15	113.11
3328	NYSE	CVX	Mon, Dec 29, 2014	113.44	114.38	112.78	113.32
3327	NYSE	CVX	Fri, Dec 26, 2014	113.93	114.35	112.82	113.25
3326	NYSE	CVX	Wed, Dec 24, 2014	113.66	114.14	112.07	113.47
3325	NYSE	CVX	Tue, Dec 23, 2014	112.76	114.45	112.32	113.95
3324	NYSE	CVX	Mon, Dec 22, 2014	112.36	112.99	111.07	112.03
3323	NYSE	CVX	Fri, Dec 19, 2014	109.53	112.96	108.50	112.93
3322	NYSE	CVX	Thu, Dec 18, 2014	108.01	109.03	105.49	109.03
3321	NYSE	CVX	Wed, Dec 17, 2014	102.18	106.59	102.01	106.02
3320	NYSE	CVX	Tue, Dec 16, 2014	100.50	104.47	100.15	101.70
3319	NYSE	CVX	Mon, Dec 15, 2014	103.13	103.91	100.42	100.86
3318	NYSE	CVX	Fri, Dec 12, 2014	103.76	104.35	102.37	102.38
3317	NYSE	CVX	Thu, Dec 11, 2014	104.97	107.27	104.30	104.91
3316	NYSE	CVX	Wed, Dec 10, 2014	106.22	106.25	103.07	104.86
3315	NYSE	CVX	Tue, Dec 9, 2014	106.17	108.15	106.13	107.01
3314	NYSE	CVX	Mon, Dec 8, 2014	109.89	109.94	106.41	106.80
3313	NYSE	CVX	Fri, Dec 5, 2014	111.79	112.29	110.71	110.87
3312	NYSE	CVX	Thu, Dec 4, 2014	113.08	113.08	111.01	112.28
3311	NYSE	CVX	Wed, Dec 3, 2014	114.74	114.82	113.15	113.71
3310	NYSE	CVX	Tue, Dec 2, 2014	111.27	114.56	110.89	114.02
3309	NYSE	CVX	Mon, Dec 1, 2014	109.38	112.49	108.68	111.73
3308	NYSE	CVX	Fri, Nov 28, 2014	111.59	111.69	108.43	108.87
3307	NYSE	CVX	Wed, Nov 26, 2014	116.07	116.35	115.02	115.11
3306	NYSE	CVX	Tue, Nov 25, 2014	117.80	117.82	115.63	116.15
3305	NYSE	CVX	Mon, Nov 24, 2014	118.13	118.58	117.15	117.59
3304	NYSE	CVX	Fri, Nov 21, 2014	118.79	118.91	117.73	118.58
3303	NYSE	CVX	Thu, Nov 20, 2014	116.16	117.47	116.16	117.31
3302	NYSE	CVX	Wed, Nov 19, 2014	115.97	116.68	115.07	116.47
3301	NYSE	CVX	Tue, Nov 18, 2014	115.97	116.63	115.25	115.47
3300	NYSE	CVX	Mon, Nov 17, 2014	115.96	116.15	115.27	115.75
3299	NYSE	CVX	Fri, Nov 14, 2014	115.70	116.35	115.42	116.32
3298	NYSE	CVX	Thu, Nov 13, 2014	117.09	117.47	116.60	117.15
3297	NYSE	CVX	Wed, Nov 12, 2014	117.86	118.71	117.38	117.65
3296	NYSE	CVX	Tue, Nov 11, 2014	117.95	118.67	117.30	118.44
3295	NYSE	CVX	Mon, Nov 10, 2014	119.58	119.67	117.31	117.92
3294	NYSE	CVX	Fri, Nov 7, 2014	118.75	119.73	118.36	118.80
3293	NYSE	CVX	Thu, Nov 6, 2014	116.90	118.55	116.36	118.53
3292	NYSE	CVX	Wed, Nov 5, 2014	117.27	117.30	114.86	117.05
3291	NYSE	CVX	Tue, Nov 4, 2014	115.99	116.02	114.80	115.37
3290	NYSE	CVX	Mon, Nov 3, 2014	119.83	119.97	116.46	116.78
3289	NYSE	CVX	Fri, Oct 31, 2014	118.35	120.17	116.39	119.95
3288	NYSE	CVX	Thu, Oct 30, 2014	116.18	117.25	115.57	117.20
3287	NYSE	CVX	Wed, Oct 29, 2014	118.00	118.93	116.10	117.14
3286	NYSE	CVX	Tue, Oct 28, 2014	116.17	117.27	115.16	117.13
3285	NYSE	CVX	Mon, Oct 27, 2014	114.38	115.37	113.46	115.02
3284	NYSE	CVX	Fri, Oct 24, 2014	116.19	116.26	114.53	115.91
3283	NYSE	CVX	Thu, Oct 23, 2014	116.00	117.32	114.95	116.19
3282	NYSE	CVX	Wed, Oct 22, 2014	115.20	116.24	113.91	114.00
3281	NYSE	CVX	Tue, Oct 21, 2014	113.18	115.17	112.91	115.09
3280	NYSE	CVX	Mon, Oct 20, 2014	111.53	112.28	110.97	111.49
3279	NYSE	CVX	Fri, Oct 17, 2014	111.78	112.74	110.73	111.80
3278	NYSE	CVX	Thu, Oct 16, 2014	107.96	111.32	107.20	111.06
3277	NYSE	CVX	Wed, Oct 15, 2014	108.57	109.50	106.65	109.27
3276	NYSE	CVX	Tue, Oct 14, 2014	112.60	113.05	109.10	109.78
3275	NYSE	CVX	Mon, Oct 13, 2014	113.55	114.59	111.85	112.03
3274	NYSE	CVX	Fri, Oct 10, 2014	114.70	115.73	112.88	113.89
3273	NYSE	CVX	Thu, Oct 9, 2014	117.02	117.08	114.24	114.51
3272	NYSE	CVX	Wed, Oct 8, 2014	115.83	118.25	115.15	117.95
3271	NYSE	CVX	Tue, Oct 7, 2014	117.47	118.43	116.00	116.02
3270	NYSE	CVX	Mon, Oct 6, 2014	117.91	119.05	117.28	118.09
3269	NYSE	CVX	Fri, Oct 3, 2014	118.16	118.16	116.40	117.71
3268	NYSE	CVX	Thu, Oct 2, 2014	117.39	117.90	116.13	117.11
3267	NYSE	CVX	Wed, Oct 1, 2014	118.80	119.35	117.38	117.65
3266	NYSE	CVX	Tue, Sep 30, 2014	120.51	120.51	118.66	119.32
3265	NYSE	CVX	Mon, Sep 29, 2014	120.72	120.74	119.14	120.55
3264	NYSE	CVX	Fri, Sep 26, 2014	120.55	122.04	120.02	121.47
3263	NYSE	CVX	Thu, Sep 25, 2014	122.20	122.61	120.68	120.68
3262	NYSE	CVX	Wed, Sep 24, 2014	123.07	123.07	120.85	122.40
3261	NYSE	CVX	Tue, Sep 23, 2014	123.53	123.98	122.86	123.06
3260	NYSE	CVX	Mon, Sep 22, 2014	124.60	124.92	123.47	123.49
3259	NYSE	CVX	Fri, Sep 19, 2014	124.94	125.70	124.65	124.80
3258	NYSE	CVX	Thu, Sep 18, 2014	124.85	125.04	123.85	124.14
3257	NYSE	CVX	Wed, Sep 17, 2014	125.13	125.49	124.45	124.72
3256	NYSE	CVX	Tue, Sep 16, 2014	124.06	125.68	123.61	124.96
3255	NYSE	CVX	Mon, Sep 15, 2014	122.35	124.78	122.06	124.24
3254	NYSE	CVX	Fri, Sep 12, 2014	123.54	123.66	122.21	122.66
3253	NYSE	CVX	Thu, Sep 11, 2014	123.28	124.07	122.41	123.83
3252	NYSE	CVX	Wed, Sep 10, 2014	124.46	124.74	123.01	124.28
3251	NYSE	CVX	Tue, Sep 9, 2014	124.49	125.79	124.26	125.18
3250	NYSE	CVX	Mon, Sep 8, 2014	126.68	126.75	125.69	126.21
3249	NYSE	CVX	Fri, Sep 5, 2014	127.15	127.44	126.16	127.40
3248	NYSE	CVX	Thu, Sep 4, 2014	128.21	128.46	126.20	126.80
3247	NYSE	CVX	Wed, Sep 3, 2014	128.45	128.88	127.67	127.86
3246	NYSE	CVX	Tue, Sep 2, 2014	129.20	129.38	127.06	127.54
3245	NYSE	CVX	Fri, Aug 29, 2014	129.00	129.53	128.50	129.45
3244	NYSE	CVX	Thu, Aug 28, 2014	128.28	128.90	128.25	128.75
3243	NYSE	CVX	Wed, Aug 27, 2014	128.41	128.82	128.19	128.64
3242	NYSE	CVX	Tue, Aug 26, 2014	128.06	128.71	127.94	128.25
3241	NYSE	CVX	Mon, Aug 25, 2014	127.57	128.07	127.38	127.84
3240	NYSE	CVX	Fri, Aug 22, 2014	127.02	127.50	126.47	127.11
3239	NYSE	CVX	Thu, Aug 21, 2014	127.68	128.18	127.18	127.93
3238	NYSE	CVX	Wed, Aug 20, 2014	127.25	127.60	126.78	127.49
3237	NYSE	CVX	Tue, Aug 19, 2014	126.72	127.70	126.55	127.63
3236	NYSE	CVX	Mon, Aug 18, 2014	126.27	126.59	125.63	126.30
3235	NYSE	CVX	Fri, Aug 15, 2014	126.42	126.79	125.68	126.10
3234	NYSE	CVX	Thu, Aug 14, 2014	127.68	127.70	126.53	126.96
3233	NYSE	CVX	Wed, Aug 13, 2014	127.64	128.24	126.87	127.60
3232	NYSE	CVX	Tue, Aug 12, 2014	127.14	127.28	126.26	127.09
3231	NYSE	CVX	Mon, Aug 11, 2014	128.16	128.67	127.54	127.71
3230	NYSE	CVX	Fri, Aug 8, 2014	126.07	127.96	125.91	127.86
3229	NYSE	CVX	Thu, Aug 7, 2014	126.19	126.73	124.83	125.65
3228	NYSE	CVX	Wed, Aug 6, 2014	124.90	126.97	124.80	125.73
3227	NYSE	CVX	Tue, Aug 5, 2014	127.81	127.81	124.58	124.96
3226	NYSE	CVX	Mon, Aug 4, 2014	127.69	128.36	126.03	128.17
3225	NYSE	CVX	Fri, Aug 1, 2014	127.76	128.96	126.36	127.90
3224	NYSE	CVX	Thu, Jul 31, 2014	131.73	131.97	129.10	129.24
3223	NYSE	CVX	Wed, Jul 30, 2014	132.97	133.69	131.50	132.53
3222	NYSE	CVX	Tue, Jul 29, 2014	132.90	133.72	132.42	132.42
3221	NYSE	CVX	Mon, Jul 28, 2014	133.56	133.80	132.89	133.24
3220	NYSE	CVX	Fri, Jul 25, 2014	134.58	134.61	133.06	133.57
3219	NYSE	CVX	Thu, Jul 24, 2014	134.03	135.10	133.69	134.85
3218	NYSE	CVX	Wed, Jul 23, 2014	132.70	133.93	132.48	133.88
3217	NYSE	CVX	Tue, Jul 22, 2014	131.55	133.20	131.55	132.58
3216	NYSE	CVX	Mon, Jul 21, 2014	130.11	131.34	130.01	131.29
3215	NYSE	CVX	Fri, Jul 18, 2014	130.64	130.73	129.58	130.39
3214	NYSE	CVX	Thu, Jul 17, 2014	130.64	131.50	129.88	130.08
3213	NYSE	CVX	Wed, Jul 16, 2014	129.89	130.94	129.69	130.89
3212	NYSE	CVX	Tue, Jul 15, 2014	129.07	129.50	128.61	129.26
3211	NYSE	CVX	Mon, Jul 14, 2014	128.80	129.50	128.38	129.26
3210	NYSE	CVX	Fri, Jul 11, 2014	129.13	129.89	128.03	128.47
3209	NYSE	CVX	Thu, Jul 10, 2014	130.48	130.86	129.90	130.25
3208	NYSE	CVX	Wed, Jul 9, 2014	130.27	131.69	129.99	131.39
3207	NYSE	CVX	Tue, Jul 8, 2014	129.70	130.38	129.52	129.90
3206	NYSE	CVX	Mon, Jul 7, 2014	130.44	130.64	130.02	130.47
3205	NYSE	CVX	Thu, Jul 3, 2014	131.44	131.59	130.72	131.19
3204	NYSE	CVX	Wed, Jul 2, 2014	130.53	130.92	129.99	130.23
3203	NYSE	CVX	Tue, Jul 1, 2014	130.94	131.42	130.46	130.54
3202	NYSE	CVX	Mon, Jun 30, 2014	130.15	130.63	129.37	130.55
3201	NYSE	CVX	Fri, Jun 27, 2014	130.73	130.95	129.30	130.36
3200	NYSE	CVX	Thu, Jun 26, 2014	131.21	131.22	129.53	130.92
3199	NYSE	CVX	Wed, Jun 25, 2014	131.34	132.36	131.01	131.23
3198	NYSE	CVX	Tue, Jun 24, 2014	132.74	133.46	131.71	131.77
3197	NYSE	CVX	Mon, Jun 23, 2014	132.52	133.57	132.42	132.98
3196	NYSE	CVX	Fri, Jun 20, 2014	131.95	132.40	130.88	132.34
3195	NYSE	CVX	Thu, Jun 19, 2014	130.29	132.00	129.91	131.99
3194	NYSE	CVX	Wed, Jun 18, 2014	128.96	130.50	128.36	130.28
3193	NYSE	CVX	Tue, Jun 17, 2014	127.90	129.04	127.57	128.83
3192	NYSE	CVX	Mon, Jun 16, 2014	127.15	128.81	127.14	128.54
3191	NYSE	CVX	Fri, Jun 13, 2014	125.94	127.26	125.90	127.26
3190	NYSE	CVX	Thu, Jun 12, 2014	125.73	126.23	125.42	126.11
3189	NYSE	CVX	Wed, Jun 11, 2014	125.13	125.47	124.62	125.18
3188	NYSE	CVX	Tue, Jun 10, 2014	124.98	125.37	124.15	125.34
3187	NYSE	CVX	Mon, Jun 9, 2014	124.01	124.64	123.88	124.37
3186	NYSE	CVX	Fri, Jun 6, 2014	123.70	124.70	123.54	124.19
3185	NYSE	CVX	Thu, Jun 5, 2014	122.53	123.78	122.46	123.52
3184	NYSE	CVX	Wed, Jun 4, 2014	122.32	122.68	122.00	122.35
3183	NYSE	CVX	Tue, Jun 3, 2014	122.39	122.82	121.72	122.55
3182	NYSE	CVX	Mon, Jun 2, 2014	122.93	123.04	122.01	122.21
3181	NYSE	CVX	Fri, May 30, 2014	122.24	122.88	122.01	122.79
3180	NYSE	CVX	Thu, May 29, 2014	122.89	122.90	121.65	122.32
3179	NYSE	CVX	Wed, May 28, 2014	122.90	123.31	122.52	122.52
3178	NYSE	CVX	Tue, May 27, 2014	123.76	123.99	122.75	122.84
3177	NYSE	CVX	Fri, May 23, 2014	124.10	124.36	123.33	123.37
3176	NYSE	CVX	Thu, May 22, 2014	124.10	124.41	123.56	123.63
3175	NYSE	CVX	Wed, May 21, 2014	123.00	124.36	122.94	124.16
3174	NYSE	CVX	Tue, May 20, 2014	122.95	123.10	122.24	122.50
3173	NYSE	CVX	Mon, May 19, 2014	122.95	123.42	122.85	122.95
3172	NYSE	CVX	Fri, May 16, 2014	123.96	124.35	122.89	123.18
3171	NYSE	CVX	Thu, May 15, 2014	125.17	125.50	123.55	123.81
3170	NYSE	CVX	Wed, May 14, 2014	126.14	126.78	125.76	126.42
3169	NYSE	CVX	Tue, May 13, 2014	125.57	125.99	124.97	125.85
3168	NYSE	CVX	Mon, May 12, 2014	125.57	125.57	124.63	125.24
3167	NYSE	CVX	Fri, May 9, 2014	125.39	126.07	124.64	125.03
3166	NYSE	CVX	Thu, May 8, 2014	125.70	126.13	124.87	125.09
3165	NYSE	CVX	Wed, May 7, 2014	125.95	126.78	125.64	126.23
3164	NYSE	CVX	Tue, May 6, 2014	125.00	125.69	124.52	124.97
3163	NYSE	CVX	Mon, May 5, 2014	124.82	125.85	124.34	125.36
3162	NYSE	CVX	Fri, May 2, 2014	123.90	125.80	123.58	124.72
3161	NYSE	CVX	Thu, May 1, 2014	125.66	125.76	124.28	124.94
3160	NYSE	CVX	Wed, Apr 30, 2014	125.76	125.98	125.31	125.52
3159	NYSE	CVX	Tue, Apr 29, 2014	125.92	127.27	125.76	125.97
3158	NYSE	CVX	Mon, Apr 28, 2014	124.26	126.06	124.25	125.73
3157	NYSE	CVX	Fri, Apr 25, 2014	124.23	124.70	123.58	123.99
3156	NYSE	CVX	Thu, Apr 24, 2014	124.84	124.92	124.14	124.30
3155	NYSE	CVX	Wed, Apr 23, 2014	124.19	124.96	124.19	124.69
3154	NYSE	CVX	Tue, Apr 22, 2014	123.87	124.35	123.61	124.00
3153	NYSE	CVX	Mon, Apr 21, 2014	123.05	124.40	123.05	124.24
3152	NYSE	CVX	Thu, Apr 17, 2014	121.72	123.85	121.72	123.68
3151	NYSE	CVX	Wed, Apr 16, 2014	120.90	122.12	120.90	121.83
3150	NYSE	CVX	Tue, Apr 15, 2014	118.71	120.31	118.34	120.30
3149	NYSE	CVX	Mon, Apr 14, 2014	117.84	118.83	117.34	118.70
3148	NYSE	CVX	Fri, Apr 11, 2014	116.50	117.73	116.50	117.03
3147	NYSE	CVX	Thu, Apr 10, 2014	117.20	118.06	116.55	116.69
3146	NYSE	CVX	Wed, Apr 9, 2014	117.83	119.25	117.59	119.10
3145	NYSE	CVX	Tue, Apr 8, 2014	117.66	118.31	117.18	117.80
3144	NYSE	CVX	Mon, Apr 7, 2014	118.32	118.82	117.34	117.34
3143	NYSE	CVX	Fri, Apr 4, 2014	119.75	119.75	118.59	118.80
3142	NYSE	CVX	Thu, Apr 3, 2014	119.78	119.79	118.89	119.04
3141	NYSE	CVX	Wed, Apr 2, 2014	118.52	119.54	118.52	119.35
3140	NYSE	CVX	Tue, Apr 1, 2014	119.15	119.61	118.84	119.00
3139	NYSE	CVX	Mon, Mar 31, 2014	118.79	119.62	118.49	118.91
3138	NYSE	CVX	Fri, Mar 28, 2014	118.13	118.55	117.70	118.50
3137	NYSE	CVX	Thu, Mar 27, 2014	117.75	117.99	116.83	117.67
3136	NYSE	CVX	Wed, Mar 26, 2014	117.80	118.28	117.36	117.71
3135	NYSE	CVX	Tue, Mar 25, 2014	116.23	117.19	116.21	117.09
3134	NYSE	CVX	Mon, Mar 24, 2014	116.00	116.69	115.65	115.85
3133	NYSE	CVX	Fri, Mar 21, 2014	116.29	118.00	115.58	115.63
3132	NYSE	CVX	Thu, Mar 20, 2014	114.85	116.08	114.32	115.51
3131	NYSE	CVX	Wed, Mar 19, 2014	115.88	116.74	114.66	115.20
3130	NYSE	CVX	Tue, Mar 18, 2014	115.62	116.56	115.20	116.24
3129	NYSE	CVX	Mon, Mar 17, 2014	114.26	115.29	114.13	115.07
3128	NYSE	CVX	Fri, Mar 14, 2014	114.36	114.90	113.68	114.10
3127	NYSE	CVX	Thu, Mar 13, 2014	115.60	115.75	114.12	114.45
3126	NYSE	CVX	Wed, Mar 12, 2014	114.14	116.36	114.13	115.65
3125	NYSE	CVX	Tue, Mar 11, 2014	115.90	116.23	114.24	114.51
3124	NYSE	CVX	Mon, Mar 10, 2014	115.45	115.94	114.12	115.84
3123	NYSE	CVX	Fri, Mar 7, 2014	115.07	115.95	114.64	115.08
3122	NYSE	CVX	Thu, Mar 6, 2014	114.71	115.15	114.35	114.85
3121	NYSE	CVX	Wed, Mar 5, 2014	115.08	115.26	114.01	114.43
3120	NYSE	CVX	Tue, Mar 4, 2014	115.89	116.27	115.26	115.32
3119	NYSE	CVX	Mon, Mar 3, 2014	114.79	116.19	114.26	114.84
3118	NYSE	CVX	Fri, Feb 28, 2014	115.87	116.74	114.81	115.33
3117	NYSE	CVX	Thu, Feb 27, 2014	115.66	115.82	114.56	114.79
3116	NYSE	CVX	Wed, Feb 26, 2014	114.82	115.86	114.40	115.51
3115	NYSE	CVX	Tue, Feb 25, 2014	114.37	115.44	114.24	114.97
3114	NYSE	CVX	Mon, Feb 24, 2014	113.37	115.00	113.05	114.15
3113	NYSE	CVX	Fri, Feb 21, 2014	114.72	114.74	112.60	112.68
3112	NYSE	CVX	Thu, Feb 20, 2014	113.51	115.33	113.10	114.60
3111	NYSE	CVX	Wed, Feb 19, 2014	112.55	115.05	112.47	113.60
3110	NYSE	CVX	Tue, Feb 18, 2014	113.86	114.11	112.60	112.71
3109	NYSE	CVX	Fri, Feb 14, 2014	112.58	113.83	111.59	113.48
3108	NYSE	CVX	Thu, Feb 13, 2014	111.73	112.74	111.18	112.51
3107	NYSE	CVX	Wed, Feb 12, 2014	112.89	112.89	111.81	112.03
3106	NYSE	CVX	Tue, Feb 11, 2014	112.03	113.87	111.95	113.58
3105	NYSE	CVX	Mon, Feb 10, 2014	112.47	112.47	111.08	111.69
3104	NYSE	CVX	Fri, Feb 7, 2014	111.91	112.12	110.39	112.05
3103	NYSE	CVX	Thu, Feb 6, 2014	110.11	111.35	109.91	111.27
3102	NYSE	CVX	Wed, Feb 5, 2014	111.00	111.00	109.27	109.52
3101	NYSE	CVX	Tue, Feb 4, 2014	111.86	112.04	110.49	110.83
3100	NYSE	CVX	Mon, Feb 3, 2014	112.35	112.46	110.54	111.14
3099	NYSE	CVX	Fri, Jan 31, 2014	113.90	113.90	111.11	111.63
3098	NYSE	CVX	Thu, Jan 30, 2014	116.31	116.96	115.18	116.45
3097	NYSE	CVX	Wed, Jan 29, 2014	116.14	116.89	115.71	116.00
3096	NYSE	CVX	Tue, Jan 28, 2014	116.72	117.03	116.07	116.84
3095	NYSE	CVX	Mon, Jan 27, 2014	116.26	117.25	115.88	116.43
3094	NYSE	CVX	Fri, Jan 24, 2014	117.87	118.14	116.26	116.29
3093	NYSE	CVX	Thu, Jan 23, 2014	119.84	119.85	118.26	118.39
3092	NYSE	CVX	Wed, Jan 22, 2014	120.51	120.76	119.97	120.43
3091	NYSE	CVX	Tue, Jan 21, 2014	120.74	120.89	119.51	120.36
3090	NYSE	CVX	Fri, Jan 17, 2014	119.03	120.38	118.74	119.29
3089	NYSE	CVX	Thu, Jan 16, 2014	119.11	119.29	118.19	118.83
3088	NYSE	CVX	Wed, Jan 15, 2014	119.69	120.07	119.05	119.18
3087	NYSE	CVX	Tue, Jan 14, 2014	119.40	119.75	118.80	119.57
3086	NYSE	CVX	Mon, Jan 13, 2014	120.81	120.90	119.01	119.25
3085	NYSE	CVX	Fri, Jan 10, 2014	122.50	122.84	120.37	121.01
3084	NYSE	CVX	Thu, Jan 9, 2014	123.42	123.42	122.02	123.29
3083	NYSE	CVX	Wed, Jan 8, 2014	124.44	124.46	122.75	123.29
3082	NYSE	CVX	Tue, Jan 7, 2014	124.42	125.32	123.65	125.07
3081	NYSE	CVX	Mon, Jan 6, 2014	124.59	124.80	123.52	124.02
3080	NYSE	CVX	Fri, Jan 3, 2014	124.60	124.89	123.86	124.35
3079	NYSE	CVX	Thu, Jan 2, 2014	124.46	124.88	123.71	124.14
3078	NYSE	CVX	Tue, Dec 31, 2013	124.68	125.17	123.93	124.91
3077	NYSE	CVX	Mon, Dec 30, 2013	124.79	125.21	123.90	124.23
3076	NYSE	CVX	Fri, Dec 27, 2013	125.00	125.65	124.69	125.23
3075	NYSE	CVX	Thu, Dec 26, 2013	123.60	124.99	123.55	124.81
3074	NYSE	CVX	Tue, Dec 24, 2013	122.77	123.55	122.70	123.51
3073	NYSE	CVX	Mon, Dec 23, 2013	123.41	123.59	122.63	122.80
3072	NYSE	CVX	Fri, Dec 20, 2013	122.82	123.79	122.40	122.78
3071	NYSE	CVX	Thu, Dec 19, 2013	121.57	123.40	121.06	123.22
3070	NYSE	CVX	Wed, Dec 18, 2013	119.33	121.77	119.21	121.60
3069	NYSE	CVX	Tue, Dec 17, 2013	120.12	120.23	118.25	118.74
3068	NYSE	CVX	Mon, Dec 16, 2013	120.46	120.70	119.81	120.22
3067	NYSE	CVX	Fri, Dec 13, 2013	120.44	121.14	119.38	119.90
3066	NYSE	CVX	Thu, Dec 12, 2013	121.78	122.10	120.57	120.99
3065	NYSE	CVX	Wed, Dec 11, 2013	123.82	123.89	121.80	122.10
3064	NYSE	CVX	Tue, Dec 10, 2013	123.79	123.94	122.70	123.66
3063	NYSE	CVX	Mon, Dec 9, 2013	122.27	123.88	122.16	123.34
3062	NYSE	CVX	Fri, Dec 6, 2013	122.05	122.36	121.65	122.29
3061	NYSE	CVX	Thu, Dec 5, 2013	121.27	122.00	120.71	121.10
3060	NYSE	CVX	Wed, Dec 4, 2013	122.10	122.83	121.19	121.77
3059	NYSE	CVX	Tue, Dec 3, 2013	122.31	122.90	121.87	122.52
3058	NYSE	CVX	Mon, Dec 2, 2013	122.87	123.06	122.05	122.34
3057	NYSE	CVX	Fri, Nov 29, 2013	122.83	123.30	122.00	122.44
3056	NYSE	CVX	Wed, Nov 27, 2013	122.62	122.74	121.64	122.42
3055	NYSE	CVX	Tue, Nov 26, 2013	123.41	123.70	122.65	122.78
3054	NYSE	CVX	Mon, Nov 25, 2013	123.77	124.10	123.22	123.74
3053	NYSE	CVX	Fri, Nov 22, 2013	123.54	124.19	122.42	124.03
3052	NYSE	CVX	Thu, Nov 21, 2013	122.36	123.60	122.36	123.46
3051	NYSE	CVX	Wed, Nov 20, 2013	122.16	122.75	121.60	122.00
3050	NYSE	CVX	Tue, Nov 19, 2013	120.55	122.38	120.27	122.06
3049	NYSE	CVX	Mon, Nov 18, 2013	120.71	120.89	120.07	120.56
3048	NYSE	CVX	Fri, Nov 15, 2013	119.78	120.27	119.13	120.06
3047	NYSE	CVX	Thu, Nov 14, 2013	119.58	119.93	119.32	119.56
3046	NYSE	CVX	Wed, Nov 13, 2013	119.58	120.15	119.19	120.09
3045	NYSE	CVX	Tue, Nov 12, 2013	121.03	121.25	119.63	120.00
3044	NYSE	CVX	Mon, Nov 11, 2013	121.18	121.50	120.71	121.08
3043	NYSE	CVX	Fri, Nov 8, 2013	119.67	121.21	119.58	121.19
3042	NYSE	CVX	Thu, Nov 7, 2013	121.60	121.88	119.42	119.91
3041	NYSE	CVX	Wed, Nov 6, 2013	119.30	121.41	118.82	121.14
3040	NYSE	CVX	Tue, Nov 5, 2013	117.60	118.90	117.07	118.45
3039	NYSE	CVX	Mon, Nov 4, 2013	118.59	118.60	117.32	118.10
3038	NYSE	CVX	Fri, Nov 1, 2013	119.04	119.44	117.00	118.01
3037	NYSE	CVX	Thu, Oct 31, 2013	120.15	121.33	119.83	119.96
3036	NYSE	CVX	Wed, Oct 30, 2013	121.54	121.96	119.91	120.30
3035	NYSE	CVX	Tue, Oct 29, 2013	121.33	122.01	121.16	121.50
3034	NYSE	CVX	Mon, Oct 28, 2013	120.56	121.15	120.09	120.91
3033	NYSE	CVX	Fri, Oct 25, 2013	120.59	121.22	120.27	120.59
3032	NYSE	CVX	Thu, Oct 24, 2013	120.67	121.00	119.91	120.56
3031	NYSE	CVX	Wed, Oct 23, 2013	120.29	120.64	119.84	120.13
3030	NYSE	CVX	Tue, Oct 22, 2013	120.14	120.79	119.71	120.64
3029	NYSE	CVX	Mon, Oct 21, 2013	119.63	120.19	119.31	119.82
3028	NYSE	CVX	Fri, Oct 18, 2013	119.61	119.85	119.13	119.65
3027	NYSE	CVX	Thu, Oct 17, 2013	119.10	119.61	118.67	119.52
3026	NYSE	CVX	Wed, Oct 16, 2013	119.42	119.72	118.34	119.16
3025	NYSE	CVX	Tue, Oct 15, 2013	118.56	119.07	117.77	118.15
3024	NYSE	CVX	Mon, Oct 14, 2013	117.33	118.75	116.32	118.58
3023	NYSE	CVX	Fri, Oct 11, 2013	116.57	117.71	115.93	117.67
3022	NYSE	CVX	Thu, Oct 10, 2013	115.24	116.38	114.44	116.38
3021	NYSE	CVX	Wed, Oct 9, 2013	116.55	116.80	115.32	116.13
3020	NYSE	CVX	Tue, Oct 8, 2013	117.89	118.09	116.71	116.73
3019	NYSE	CVX	Mon, Oct 7, 2013	117.43	118.50	117.21	117.87
3018	NYSE	CVX	Fri, Oct 4, 2013	118.50	118.54	117.52	118.13
3017	NYSE	CVX	Thu, Oct 3, 2013	120.62	120.66	117.93	118.25
3016	NYSE	CVX	Wed, Oct 2, 2013	121.04	121.18	119.76	120.83
3015	NYSE	CVX	Tue, Oct 1, 2013	121.27	121.74	120.84	121.32
3014	NYSE	CVX	Mon, Sep 30, 2013	121.60	122.02	120.50	121.50
3013	NYSE	CVX	Fri, Sep 27, 2013	123.23	123.26	122.51	122.64
3012	NYSE	CVX	Thu, Sep 26, 2013	124.10	124.44	123.02	123.49
3011	NYSE	CVX	Wed, Sep 25, 2013	124.77	125.03	124.07	124.07
3010	NYSE	CVX	Tue, Sep 24, 2013	125.34	125.84	124.41	124.49
3009	NYSE	CVX	Mon, Sep 23, 2013	124.62	125.62	124.57	125.52
3008	NYSE	CVX	Fri, Sep 20, 2013	125.66	126.23	124.74	124.92
3007	NYSE	CVX	Thu, Sep 19, 2013	125.86	126.12	125.25	125.44
3006	NYSE	CVX	Wed, Sep 18, 2013	124.36	126.43	123.82	125.82
3005	NYSE	CVX	Tue, Sep 17, 2013	124.10	125.19	124.08	124.34
3004	NYSE	CVX	Mon, Sep 16, 2013	124.98	125.19	123.98	124.08
3003	NYSE	CVX	Fri, Sep 13, 2013	123.98	124.84	123.81	124.14
3002	NYSE	CVX	Thu, Sep 12, 2013	124.05	124.62	123.64	123.89
3001	NYSE	CVX	Wed, Sep 11, 2013	123.05	124.00	122.79	123.92
3000	NYSE	CVX	Tue, Sep 10, 2013	122.82	123.01	121.21	123.01
2999	NYSE	CVX	Mon, Sep 9, 2013	121.21	122.47	121.21	122.22
2998	NYSE	CVX	Fri, Sep 6, 2013	121.53	122.75	119.01	121.21
2997	NYSE	CVX	Thu, Sep 5, 2013	121.08	121.67	120.91	121.37
2996	NYSE	CVX	Wed, Sep 4, 2013	120.35	121.27	119.94	120.86
2995	NYSE	CVX	Tue, Sep 3, 2013	121.34	121.48	120.00	120.55
2994	NYSE	CVX	Fri, Aug 30, 2013	120.52	120.88	120.07	120.43
2993	NYSE	CVX	Thu, Aug 29, 2013	121.15	121.56	120.06	120.37
2992	NYSE	CVX	Wed, Aug 28, 2013	119.46	122.36	119.46	121.81
2991	NYSE	CVX	Tue, Aug 27, 2013	118.24	119.67	118.07	118.81
2990	NYSE	CVX	Mon, Aug 26, 2013	119.74	119.92	118.52	118.84
2989	NYSE	CVX	Fri, Aug 23, 2013	118.69	119.73	118.12	119.53
2988	NYSE	CVX	Thu, Aug 22, 2013	117.94	119.19	117.43	118.29
2987	NYSE	CVX	Wed, Aug 21, 2013	118.38	118.50	117.22	117.70
2986	NYSE	CVX	Tue, Aug 20, 2013	118.59	119.30	118.29	118.29
2985	NYSE	CVX	Mon, Aug 19, 2013	119.69	120.00	118.52	118.66
2984	NYSE	CVX	Fri, Aug 16, 2013	119.89	120.19	119.05	119.88
2983	NYSE	CVX	Thu, Aug 15, 2013	120.68	121.01	120.00	120.25
2982	NYSE	CVX	Wed, Aug 14, 2013	122.76	122.96	121.54	122.05
2981	NYSE	CVX	Tue, Aug 13, 2013	121.93	123.23	121.40	122.50
2980	NYSE	CVX	Mon, Aug 12, 2013	122.00	122.07	120.91	121.80
2979	NYSE	CVX	Fri, Aug 9, 2013	123.12	123.12	121.68	122.50
2978	NYSE	CVX	Thu, Aug 8, 2013	123.88	124.21	121.91	123.07
2977	NYSE	CVX	Wed, Aug 7, 2013	123.03	123.92	122.80	123.33
2976	NYSE	CVX	Tue, Aug 6, 2013	123.97	124.16	123.01	123.14
2975	NYSE	CVX	Mon, Aug 5, 2013	124.72	124.75	123.76	123.99
2974	NYSE	CVX	Fri, Aug 2, 2013	124.87	125.10	123.30	124.95
2973	NYSE	CVX	Thu, Aug 1, 2013	126.49	126.66	125.64	126.44
2972	NYSE	CVX	Wed, Jul 31, 2013	126.02	126.91	125.46	125.89
2971	NYSE	CVX	Tue, Jul 30, 2013	126.20	126.96	125.19	125.78
2970	NYSE	CVX	Mon, Jul 29, 2013	127.37	127.37	125.89	126.17
2969	NYSE	CVX	Fri, Jul 26, 2013	127.03	127.62	126.09	127.56
2968	NYSE	CVX	Thu, Jul 25, 2013	126.14	127.83	125.79	127.76
2967	NYSE	CVX	Wed, Jul 24, 2013	127.25	127.63	125.90	126.37
2966	NYSE	CVX	Tue, Jul 23, 2013	127.07	127.65	126.70	127.26
2965	NYSE	CVX	Mon, Jul 22, 2013	126.71	127.61	126.65	127.03
2964	NYSE	CVX	Fri, Jul 19, 2013	125.79	126.91	125.17	126.91
2963	NYSE	CVX	Thu, Jul 18, 2013	124.68	125.65	124.64	125.47
2962	NYSE	CVX	Wed, Jul 17, 2013	124.65	125.00	124.29	124.35
2961	NYSE	CVX	Tue, Jul 16, 2013	124.71	125.24	123.55	124.12
2960	NYSE	CVX	Mon, Jul 15, 2013	124.11	125.15	124.06	124.68
2959	NYSE	CVX	Fri, Jul 12, 2013	123.52	124.15	123.04	124.06
2958	NYSE	CVX	Thu, Jul 11, 2013	123.95	124.11	122.51	123.77
2957	NYSE	CVX	Wed, Jul 10, 2013	123.45	124.54	122.71	122.90
2956	NYSE	CVX	Tue, Jul 9, 2013	122.39	123.74	122.05	123.27
2955	NYSE	CVX	Mon, Jul 8, 2013	121.29	122.31	120.98	121.24
2954	NYSE	CVX	Fri, Jul 5, 2013	119.69	120.86	119.10	120.51
2953	NYSE	CVX	Wed, Jul 3, 2013	119.24	119.30	118.61	119.08
2952	NYSE	CVX	Tue, Jul 2, 2013	119.09	120.33	118.59	119.15
2951	NYSE	CVX	Mon, Jul 1, 2013	118.35	120.01	118.00	119.08
2950	NYSE	CVX	Fri, Jun 28, 2013	118.79	119.56	118.14	118.34
2949	NYSE	CVX	Thu, Jun 27, 2013	118.52	119.54	118.49	118.71
2948	NYSE	CVX	Wed, Jun 26, 2013	118.34	118.54	117.00	118.15
2947	NYSE	CVX	Tue, Jun 25, 2013	117.75	117.87	116.92	117.45
2946	NYSE	CVX	Mon, Jun 24, 2013	117.71	118.03	116.02	116.82
2945	NYSE	CVX	Fri, Jun 21, 2013	119.24	119.54	117.26	118.93
2944	NYSE	CVX	Thu, Jun 20, 2013	119.54	119.66	117.57	117.95
2943	NYSE	CVX	Wed, Jun 19, 2013	121.80	122.38	120.41	120.50
2942	NYSE	CVX	Tue, Jun 18, 2013	121.03	121.72	120.86	121.52
2941	NYSE	CVX	Mon, Jun 17, 2013	120.45	121.78	120.28	121.22
2940	NYSE	CVX	Fri, Jun 14, 2013	121.13	121.68	120.10	120.28
2939	NYSE	CVX	Thu, Jun 13, 2013	119.90	121.83	119.81	121.66
2938	NYSE	CVX	Wed, Jun 12, 2013	122.32	122.73	119.61	119.97
2937	NYSE	CVX	Tue, Jun 11, 2013	121.87	122.76	121.26	121.45
2936	NYSE	CVX	Mon, Jun 10, 2013	122.94	122.98	121.80	122.69
2935	NYSE	CVX	Fri, Jun 7, 2013	121.22	121.97	120.14	121.70
2934	NYSE	CVX	Thu, Jun 6, 2013	121.27	121.49	118.66	120.59
2933	NYSE	CVX	Wed, Jun 5, 2013	122.34	123.10	121.31	121.57
2932	NYSE	CVX	Tue, Jun 4, 2013	122.82	123.65	122.14	122.96
2931	NYSE	CVX	Mon, Jun 3, 2013	122.35	124.12	122.35	124.09
2930	NYSE	CVX	Fri, May 31, 2013	124.64	125.30	122.75	122.75
2929	NYSE	CVX	Thu, May 30, 2013	125.23	125.97	124.51	125.11
2928	NYSE	CVX	Wed, May 29, 2013	126.07	126.73	124.81	125.49
2927	NYSE	CVX	Tue, May 28, 2013	126.39	127.40	125.86	126.43
2926	NYSE	CVX	Fri, May 24, 2013	124.50	125.56	124.33	125.45
2925	NYSE	CVX	Thu, May 23, 2013	124.21	125.83	124.21	125.40
2924	NYSE	CVX	Wed, May 22, 2013	125.91	126.98	124.60	124.93
2923	NYSE	CVX	Tue, May 21, 2013	124.84	126.20	124.75	125.94
2922	NYSE	CVX	Mon, May 20, 2013	123.43	124.84	123.18	124.78
2921	NYSE	CVX	Fri, May 17, 2013	122.74	123.42	122.27	123.42
2920	NYSE	CVX	Thu, May 16, 2013	122.74	123.37	122.50	122.76
2919	NYSE	CVX	Wed, May 15, 2013	123.73	123.73	122.60	123.01
2918	NYSE	CVX	Tue, May 14, 2013	122.92	125.00	122.91	125.00
2917	NYSE	CVX	Mon, May 13, 2013	122.90	123.10	122.17	122.85
2916	NYSE	CVX	Fri, May 10, 2013	123.38	123.71	122.12	123.23
2915	NYSE	CVX	Thu, May 9, 2013	123.46	123.95	122.96	123.64
2914	NYSE	CVX	Wed, May 8, 2013	122.98	123.60	122.85	123.36
2913	NYSE	CVX	Tue, May 7, 2013	123.35	123.72	122.54	123.04
2912	NYSE	CVX	Mon, May 6, 2013	123.32	123.78	122.71	123.25
2911	NYSE	CVX	Fri, May 3, 2013	122.69	123.91	122.46	123.49
2910	NYSE	CVX	Thu, May 2, 2013	121.00	122.33	120.63	122.04
2909	NYSE	CVX	Wed, May 1, 2013	121.25	121.58	120.05	120.27
2908	NYSE	CVX	Tue, Apr 30, 2013	121.05	122.01	120.12	122.01
2907	NYSE	CVX	Mon, Apr 29, 2013	120.44	121.60	120.04	121.32
2906	NYSE	CVX	Fri, Apr 26, 2013	119.00	120.41	118.68	120.04
2905	NYSE	CVX	Thu, Apr 25, 2013	119.07	120.00	118.30	118.51
2904	NYSE	CVX	Wed, Apr 24, 2013	118.04	118.68	117.98	118.28
2903	NYSE	CVX	Tue, Apr 23, 2013	116.99	118.09	115.90	117.48
2902	NYSE	CVX	Mon, Apr 22, 2013	116.39	117.10	115.89	116.57
2901	NYSE	CVX	Fri, Apr 19, 2013	116.36	116.95	115.83	115.90
2900	NYSE	CVX	Thu, Apr 18, 2013	114.88	116.12	114.60	115.59
2899	NYSE	CVX	Wed, Apr 17, 2013	116.40	116.40	114.12	114.81
2898	NYSE	CVX	Tue, Apr 16, 2013	117.34	117.50	116.21	117.01
2897	NYSE	CVX	Mon, Apr 15, 2013	118.81	118.90	116.50	116.57
2896	NYSE	CVX	Fri, Apr 12, 2013	120.46	120.90	119.50	119.94
2895	NYSE	CVX	Thu, Apr 11, 2013	119.96	121.15	119.52	120.95
2894	NYSE	CVX	Wed, Apr 10, 2013	118.89	119.83	118.51	119.64
2893	NYSE	CVX	Tue, Apr 9, 2013	117.99	118.87	117.63	118.64
2892	NYSE	CVX	Mon, Apr 8, 2013	117.45	117.87	116.65	117.81
2891	NYSE	CVX	Fri, Apr 5, 2013	116.64	117.65	116.17	117.52
2890	NYSE	CVX	Thu, Apr 4, 2013	117.93	118.68	117.17	118.07
2889	NYSE	CVX	Wed, Apr 3, 2013	119.18	119.25	117.35	117.78
2888	NYSE	CVX	Tue, Apr 2, 2013	119.84	119.95	118.66	119.00
2887	NYSE	CVX	Mon, Apr 1, 2013	118.99	119.86	118.76	119.61
2886	NYSE	CVX	Thu, Mar 28, 2013	120.44	120.73	118.76	118.82
2885	NYSE	CVX	Wed, Mar 27, 2013	120.50	120.72	119.70	120.19
2884	NYSE	CVX	Tue, Mar 26, 2013	120.74	121.13	120.32	120.98
2883	NYSE	CVX	Mon, Mar 25, 2013	121.50	121.56	119.56	120.18
2882	NYSE	CVX	Fri, Mar 22, 2013	120.66	121.40	120.48	121.18
2881	NYSE	CVX	Thu, Mar 21, 2013	120.00	120.99	119.81	120.34
2880	NYSE	CVX	Wed, Mar 20, 2013	119.98	120.88	119.86	120.35
2879	NYSE	CVX	Tue, Mar 19, 2013	119.39	119.81	118.65	119.46
2878	NYSE	CVX	Mon, Mar 18, 2013	118.78	119.90	118.70	119.13
2877	NYSE	CVX	Fri, Mar 15, 2013	119.59	119.92	118.91	119.68
2876	NYSE	CVX	Thu, Mar 14, 2013	118.73	120.26	118.60	120.00
2875	NYSE	CVX	Wed, Mar 13, 2013	118.38	118.70	118.06	118.36
2874	NYSE	CVX	Tue, Mar 12, 2013	118.88	119.30	118.16	118.25
2873	NYSE	CVX	Mon, Mar 11, 2013	118.63	118.80	118.10	118.73
2872	NYSE	CVX	Fri, Mar 8, 2013	118.95	119.11	117.99	118.57
2871	NYSE	CVX	Thu, Mar 7, 2013	118.62	118.89	118.21	118.56
2870	NYSE	CVX	Wed, Mar 6, 2013	118.30	118.78	118.03	118.47
2869	NYSE	CVX	Tue, Mar 5, 2013	117.97	118.25	117.67	117.93
2868	NYSE	CVX	Mon, Mar 4, 2013	116.78	117.81	116.08	117.49
2867	NYSE	CVX	Fri, Mar 1, 2013	116.73	117.24	115.95	116.90
2866	NYSE	CVX	Thu, Feb 28, 2013	116.57	117.89	116.35	117.15
2865	NYSE	CVX	Wed, Feb 27, 2013	114.71	116.95	114.71	116.65
2864	NYSE	CVX	Tue, Feb 26, 2013	114.47	115.17	113.75	114.96
2863	NYSE	CVX	Mon, Feb 25, 2013	116.50	117.34	113.50	113.54
2862	NYSE	CVX	Fri, Feb 22, 2013	115.51	116.23	114.82	115.96
2861	NYSE	CVX	Thu, Feb 21, 2013	114.79	115.30	114.09	114.99
2860	NYSE	CVX	Wed, Feb 20, 2013	115.93	116.10	114.84	114.99
2859	NYSE	CVX	Tue, Feb 19, 2013	115.19	116.26	115.19	115.92
2858	NYSE	CVX	Fri, Feb 15, 2013	115.50	115.70	114.03	114.96
2857	NYSE	CVX	Thu, Feb 14, 2013	115.16	116.26	115.07	115.71
2856	NYSE	CVX	Wed, Feb 13, 2013	115.43	115.84	114.91	115.53
2855	NYSE	CVX	Tue, Feb 12, 2013	115.72	116.84	115.51	116.50
2854	NYSE	CVX	Mon, Feb 11, 2013	115.68	115.84	115.01	115.64
2853	NYSE	CVX	Fri, Feb 8, 2013	114.93	115.78	114.90	115.64
2852	NYSE	CVX	Thu, Feb 7, 2013	115.99	116.00	114.33	115.02
2851	NYSE	CVX	Wed, Feb 6, 2013	115.43	115.92	114.85	115.91
2850	NYSE	CVX	Tue, Feb 5, 2013	115.74	116.38	115.51	115.81
2849	NYSE	CVX	Mon, Feb 4, 2013	115.02	115.89	114.29	115.20
2848	NYSE	CVX	Fri, Feb 1, 2013	115.84	116.69	115.05	116.50
2847	NYSE	CVX	Thu, Jan 31, 2013	116.22	116.90	115.15	115.15
2846	NYSE	CVX	Wed, Jan 30, 2013	117.07	117.50	116.26	116.45
2845	NYSE	CVX	Tue, Jan 29, 2013	116.28	117.40	116.25	117.21
2844	NYSE	CVX	Mon, Jan 28, 2013	116.56	116.58	115.41	116.04
2843	NYSE	CVX	Fri, Jan 25, 2013	115.52	116.38	115.15	116.20
2842	NYSE	CVX	Thu, Jan 24, 2013	115.49	116.37	115.28	115.50
2841	NYSE	CVX	Wed, Jan 23, 2013	115.35	115.90	114.93	115.01
2840	NYSE	CVX	Tue, Jan 22, 2013	115.11	115.94	114.53	115.91
2839	NYSE	CVX	Fri, Jan 18, 2013	115.23	115.24	114.06	115.24
2838	NYSE	CVX	Thu, Jan 17, 2013	114.73	115.86	114.59	114.74
2837	NYSE	CVX	Wed, Jan 16, 2013	113.31	114.33	113.17	113.97
2836	NYSE	CVX	Tue, Jan 15, 2013	112.26	113.47	112.15	113.44
2835	NYSE	CVX	Mon, Jan 14, 2013	111.38	112.95	111.35	112.85
2834	NYSE	CVX	Fri, Jan 11, 2013	111.20	112.08	110.80	111.73
2833	NYSE	CVX	Thu, Jan 10, 2013	110.19	110.76	110.09	110.47
2832	NYSE	CVX	Wed, Jan 9, 2013	109.72	110.08	109.20	109.54
2831	NYSE	CVX	Tue, Jan 8, 2013	109.48	109.69	109.10	109.26
2830	NYSE	CVX	Mon, Jan 7, 2013	110.02	110.09	109.19	109.75
2829	NYSE	CVX	Fri, Jan 4, 2013	109.99	110.62	109.90	110.50
2828	NYSE	CVX	Thu, Jan 3, 2013	110.14	110.92	109.51	109.92
2827	NYSE	CVX	Wed, Jan 2, 2013	110.27	110.42	108.74	110.39
2826	NYSE	CVX	Mon, Dec 31, 2012	105.75	108.23	105.75	108.14
2825	NYSE	CVX	Fri, Dec 28, 2012	107.68	107.78	106.30	106.45
2824	NYSE	CVX	Thu, Dec 27, 2012	108.46	108.86	107.27	108.52
2823	NYSE	CVX	Wed, Dec 26, 2012	109.10	109.27	108.21	108.46
2822	NYSE	CVX	Mon, Dec 24, 2012	109.30	109.39	108.48	108.63
2821	NYSE	CVX	Fri, Dec 21, 2012	109.57	110.30	108.56	109.71
2820	NYSE	CVX	Thu, Dec 20, 2012	110.00	110.67	109.65	110.38
2819	NYSE	CVX	Wed, Dec 19, 2012	110.47	111.11	109.89	109.91
2818	NYSE	CVX	Tue, Dec 18, 2012	108.54	110.40	108.32	110.10
2817	NYSE	CVX	Mon, Dec 17, 2012	107.97	108.84	107.94	108.68
2816	NYSE	CVX	Fri, Dec 14, 2012	107.61	108.39	107.40	107.82
2815	NYSE	CVX	Thu, Dec 13, 2012	108.54	108.54	107.46	107.91
2814	NYSE	CVX	Wed, Dec 12, 2012	108.17	109.18	107.93	108.08
2813	NYSE	CVX	Tue, Dec 11, 2012	107.29	108.23	107.15	107.74
2812	NYSE	CVX	Mon, Dec 10, 2012	107.10	107.69	106.48	106.96
2811	NYSE	CVX	Fri, Dec 7, 2012	106.73	107.00	106.14	106.99
2810	NYSE	CVX	Thu, Dec 6, 2012	105.49	106.50	105.29	106.45
2809	NYSE	CVX	Wed, Dec 5, 2012	104.38	105.81	104.00	105.17
2808	NYSE	CVX	Tue, Dec 4, 2012	104.40	105.09	103.94	103.96
2807	NYSE	CVX	Mon, Dec 3, 2012	106.00	106.07	104.38	104.66
2806	NYSE	CVX	Fri, Nov 30, 2012	106.10	106.37	105.27	105.69
2805	NYSE	CVX	Thu, Nov 29, 2012	105.89	106.69	105.38	105.79
2804	NYSE	CVX	Wed, Nov 28, 2012	102.98	105.62	102.76	105.58
2803	NYSE	CVX	Tue, Nov 27, 2012	105.00	105.16	103.20	103.38
2802	NYSE	CVX	Mon, Nov 26, 2012	104.75	104.99	104.25	104.99
2801	NYSE	CVX	Fri, Nov 23, 2012	104.87	105.47	104.46	105.47
2800	NYSE	CVX	Wed, Nov 21, 2012	103.95	104.12	103.41	104.10
2799	NYSE	CVX	Tue, Nov 20, 2012	104.01	104.12	102.92	103.56
2798	NYSE	CVX	Mon, Nov 19, 2012	103.67	104.35	103.14	104.35
2797	NYSE	CVX	Fri, Nov 16, 2012	101.56	102.49	101.00	102.40
2796	NYSE	CVX	Thu, Nov 15, 2012	101.99	103.47	100.66	101.62
2795	NYSE	CVX	Wed, Nov 14, 2012	104.99	105.01	102.22	102.50
2794	NYSE	CVX	Tue, Nov 13, 2012	105.37	106.45	105.20	105.28
2793	NYSE	CVX	Mon, Nov 12, 2012	106.45	106.52	105.49	105.93
2792	NYSE	CVX	Fri, Nov 9, 2012	105.26	106.69	105.08	105.84
2791	NYSE	CVX	Thu, Nov 8, 2012	107.23	107.67	105.87	105.87
2790	NYSE	CVX	Wed, Nov 7, 2012	109.24	109.30	106.78	107.51
2789	NYSE	CVX	Tue, Nov 6, 2012	109.65	110.69	109.25	110.36
2788	NYSE	CVX	Mon, Nov 5, 2012	107.74	109.34	107.74	109.19
2787	NYSE	CVX	Fri, Nov 2, 2012	110.70	111.21	107.57	108.37
2786	NYSE	CVX	Thu, Nov 1, 2012	110.02	111.69	109.89	111.46
2785	NYSE	CVX	Wed, Oct 31, 2012	111.93	111.94	109.25	110.24
2784	NYSE	CVX	Fri, Oct 26, 2012	110.67	111.69	110.58	111.18
2783	NYSE	CVX	Thu, Oct 25, 2012	110.63	110.97	109.65	110.96
2782	NYSE	CVX	Wed, Oct 24, 2012	109.42	110.49	109.03	109.71
2781	NYSE	CVX	Tue, Oct 23, 2012	111.58	111.58	109.10	109.38
2780	NYSE	CVX	Mon, Oct 22, 2012	113.61	113.70	111.73	112.74
2779	NYSE	CVX	Fri, Oct 19, 2012	114.90	114.99	113.11	113.38
2778	NYSE	CVX	Thu, Oct 18, 2012	114.55	115.03	114.37	114.66
2777	NYSE	CVX	Wed, Oct 17, 2012	114.36	115.36	114.36	115.18
2776	NYSE	CVX	Tue, Oct 16, 2012	113.48	114.41	113.32	114.09
2775	NYSE	CVX	Mon, Oct 15, 2012	112.16	113.04	111.10	112.82
2774	NYSE	CVX	Fri, Oct 12, 2012	113.08	113.29	111.61	112.07
2773	NYSE	CVX	Thu, Oct 11, 2012	113.37	114.22	113.06	113.06
2772	NYSE	CVX	Wed, Oct 10, 2012	114.64	115.05	112.01	112.45
2771	NYSE	CVX	Tue, Oct 9, 2012	117.52	118.38	117.35	117.36
2770	NYSE	CVX	Mon, Oct 8, 2012	117.19	117.87	116.95	117.62
2769	NYSE	CVX	Fri, Oct 5, 2012	117.42	118.25	117.12	117.50
2768	NYSE	CVX	Thu, Oct 4, 2012	116.64	117.47	116.47	117.15
2767	NYSE	CVX	Wed, Oct 3, 2012	117.65	117.74	116.05	116.14
2766	NYSE	CVX	Tue, Oct 2, 2012	117.65	118.08	116.92	117.96
2765	NYSE	CVX	Mon, Oct 1, 2012	116.92	118.25	116.87	117.25
2764	NYSE	CVX	Fri, Sep 28, 2012	116.88	116.89	116.15	116.56
2763	NYSE	CVX	Thu, Sep 27, 2012	116.78	117.40	116.52	117.20
2762	NYSE	CVX	Wed, Sep 26, 2012	116.82	117.00	116.15	116.30
2761	NYSE	CVX	Tue, Sep 25, 2012	118.18	118.50	116.53	116.93
2760	NYSE	CVX	Mon, Sep 24, 2012	117.55	118.49	117.46	117.78
2759	NYSE	CVX	Fri, Sep 21, 2012	118.53	118.53	117.47	117.80
2758	NYSE	CVX	Thu, Sep 20, 2012	116.14	118.17	115.50	117.85
2757	NYSE	CVX	Wed, Sep 19, 2012	117.09	117.18	115.83	116.60
2756	NYSE	CVX	Tue, Sep 18, 2012	116.99	117.65	116.59	116.97
2755	NYSE	CVX	Mon, Sep 17, 2012	117.17	118.50	116.89	117.14
2754	NYSE	CVX	Fri, Sep 14, 2012	116.93	118.22	116.48	117.25
2753	NYSE	CVX	Thu, Sep 13, 2012	114.73	116.97	114.12	116.56
2752	NYSE	CVX	Wed, Sep 12, 2012	114.23	114.74	114.03	114.48
2751	NYSE	CVX	Tue, Sep 11, 2012	114.07	114.75	114.00	114.18
2750	NYSE	CVX	Mon, Sep 10, 2012	114.20	114.54	113.60	113.96
2749	NYSE	CVX	Fri, Sep 7, 2012	112.97	114.00	112.74	114.00
2748	NYSE	CVX	Thu, Sep 6, 2012	111.57	113.44	111.57	113.03
2747	NYSE	CVX	Wed, Sep 5, 2012	111.60	111.73	110.59	110.77
2746	NYSE	CVX	Tue, Sep 4, 2012	112.03	112.27	110.88	111.22
2745	NYSE	CVX	Fri, Aug 31, 2012	111.67	112.95	111.67	112.16
2744	NYSE	CVX	Thu, Aug 30, 2012	111.49	111.69	110.92	110.93
2743	NYSE	CVX	Wed, Aug 29, 2012	112.33	112.44	111.60	111.80
2742	NYSE	CVX	Tue, Aug 28, 2012	111.84	112.81	111.77	112.35
2741	NYSE	CVX	Mon, Aug 27, 2012	112.18	112.39	111.46	111.73
2740	NYSE	CVX	Fri, Aug 24, 2012	110.77	112.20	110.76	112.01
2739	NYSE	CVX	Thu, Aug 23, 2012	112.08	112.17	110.95	111.29
2738	NYSE	CVX	Wed, Aug 22, 2012	111.90	112.35	111.28	112.15
2737	NYSE	CVX	Tue, Aug 21, 2012	112.81	113.45	111.78	111.98
2736	NYSE	CVX	Mon, Aug 20, 2012	112.69	112.89	112.14	112.52
2735	NYSE	CVX	Fri, Aug 17, 2012	113.31	113.57	112.51	112.66
2734	NYSE	CVX	Thu, Aug 16, 2012	112.72	113.59	112.10	113.32
2733	NYSE	CVX	Wed, Aug 15, 2012	112.13	113.00	112.00	112.57
2732	NYSE	CVX	Tue, Aug 14, 2012	113.70	113.87	112.96	113.32
2731	NYSE	CVX	Mon, Aug 13, 2012	113.32	113.59	112.71	113.28
2730	NYSE	CVX	Fri, Aug 10, 2012	111.96	113.64	111.28	113.55
2729	NYSE	CVX	Thu, Aug 9, 2012	112.26	113.28	111.73	112.63
2728	NYSE	CVX	Wed, Aug 8, 2012	111.50	112.64	111.36	112.14
2727	NYSE	CVX	Tue, Aug 7, 2012	111.60	112.39	111.51	111.95
2726	NYSE	CVX	Mon, Aug 6, 2012	110.75	112.10	110.70	111.31
2725	NYSE	CVX	Fri, Aug 3, 2012	111.14	111.88	110.90	111.12
2724	NYSE	CVX	Thu, Aug 2, 2012	109.46	109.93	108.47	109.25
2723	NYSE	CVX	Wed, Aug 1, 2012	109.72	111.23	109.14	110.50
2722	NYSE	CVX	Tue, Jul 31, 2012	109.55	110.82	109.53	109.58
2721	NYSE	CVX	Mon, Jul 30, 2012	108.87	109.93	108.76	109.82
2720	NYSE	CVX	Fri, Jul 27, 2012	109.38	109.50	107.13	109.26
2719	NYSE	CVX	Thu, Jul 26, 2012	107.59	108.63	107.26	108.27
2718	NYSE	CVX	Wed, Jul 25, 2012	106.52	106.77	105.28	106.06
2717	NYSE	CVX	Tue, Jul 24, 2012	108.16	108.16	104.61	106.30
2716	NYSE	CVX	Mon, Jul 23, 2012	107.25	108.28	106.03	107.95
2715	NYSE	CVX	Fri, Jul 20, 2012	108.16	109.25	107.50	109.19
2714	NYSE	CVX	Thu, Jul 19, 2012	107.92	108.98	107.12	108.84
2713	NYSE	CVX	Wed, Jul 18, 2012	106.79	107.98	106.66	107.88
2712	NYSE	CVX	Tue, Jul 17, 2012	106.99	107.50	105.58	107.43
2711	NYSE	CVX	Mon, Jul 16, 2012	105.71	107.25	105.50	106.78
2710	NYSE	CVX	Fri, Jul 13, 2012	105.34	106.19	104.87	106.01
2709	NYSE	CVX	Thu, Jul 12, 2012	104.31	106.08	104.27	105.03
2708	NYSE	CVX	Wed, Jul 11, 2012	104.31	105.63	104.02	104.85
2707	NYSE	CVX	Tue, Jul 10, 2012	104.87	105.39	103.29	103.88
2706	NYSE	CVX	Mon, Jul 9, 2012	104.97	105.04	103.55	104.46
2705	NYSE	CVX	Fri, Jul 6, 2012	104.99	105.35	104.39	105.07
2704	NYSE	CVX	Thu, Jul 5, 2012	106.27	107.05	105.73	106.03
2703	NYSE	CVX	Tue, Jul 3, 2012	106.29	107.42	106.22	107.37
2702	NYSE	CVX	Mon, Jul 2, 2012	105.59	106.09	104.69	105.86
2701	NYSE	CVX	Fri, Jun 29, 2012	105.32	105.51	104.35	105.50
2700	NYSE	CVX	Thu, Jun 28, 2012	101.85	103.65	101.43	103.46
2699	NYSE	CVX	Wed, Jun 27, 2012	101.46	102.90	101.25	102.57
2698	NYSE	CVX	Tue, Jun 26, 2012	98.97	101.29	98.83	100.95
2697	NYSE	CVX	Mon, Jun 25, 2012	99.34	99.56	98.17	99.08
2696	NYSE	CVX	Fri, Jun 22, 2012	100.65	101.12	99.58	100.44
2695	NYSE	CVX	Thu, Jun 21, 2012	103.46	103.75	99.87	100.02
2694	NYSE	CVX	Wed, Jun 20, 2012	104.04	104.55	102.59	103.63
2693	NYSE	CVX	Tue, Jun 19, 2012	103.99	104.65	103.77	104.06
2692	NYSE	CVX	Mon, Jun 18, 2012	103.14	103.97	103.00	103.46
2691	NYSE	CVX	Fri, Jun 15, 2012	103.00	104.50	102.64	104.33
2690	NYSE	CVX	Thu, Jun 14, 2012	100.17	102.17	99.90	101.92
2689	NYSE	CVX	Wed, Jun 13, 2012	100.68	101.40	99.71	100.13
2688	NYSE	CVX	Tue, Jun 12, 2012	100.20	100.90	99.56	100.74
2687	NYSE	CVX	Mon, Jun 11, 2012	101.99	102.33	99.57	99.91
2686	NYSE	CVX	Fri, Jun 8, 2012	99.89	101.00	99.69	100.84
2685	NYSE	CVX	Thu, Jun 7, 2012	100.98	102.00	100.18	100.39
2684	NYSE	CVX	Wed, Jun 6, 2012	97.89	99.80	97.58	99.80
2683	NYSE	CVX	Tue, Jun 5, 2012	96.39	96.87	95.78	96.49
2682	NYSE	CVX	Mon, Jun 4, 2012	96.48	97.14	95.73	96.58
2681	NYSE	CVX	Fri, Jun 1, 2012	96.65	97.29	96.02	96.41
2680	NYSE	CVX	Thu, May 31, 2012	98.06	99.16	96.68	98.31
2679	NYSE	CVX	Wed, May 30, 2012	99.11	99.11	97.50	97.63
2678	NYSE	CVX	Tue, May 29, 2012	99.81	100.85	99.50	100.24
2677	NYSE	CVX	Fri, May 25, 2012	100.04	100.24	98.42	98.86
2676	NYSE	CVX	Thu, May 24, 2012	99.26	100.12	98.55	100.06
2675	NYSE	CVX	Wed, May 23, 2012	98.33	99.00	96.70	99.00
2674	NYSE	CVX	Tue, May 22, 2012	99.93	100.68	98.73	99.32
2673	NYSE	CVX	Mon, May 21, 2012	98.81	99.74	98.35	99.69
2672	NYSE	CVX	Fri, May 18, 2012	100.48	100.75	98.24	98.46
2671	NYSE	CVX	Thu, May 17, 2012	100.20	101.41	99.89	100.14
2670	NYSE	CVX	Wed, May 16, 2012	100.77	101.78	100.01	100.10
2669	NYSE	CVX	Tue, May 15, 2012	102.04	102.66	100.71	100.90
2668	NYSE	CVX	Mon, May 14, 2012	101.74	102.30	101.27	101.94
2667	NYSE	CVX	Fri, May 11, 2012	102.95	103.95	102.47	102.69
2666	NYSE	CVX	Thu, May 10, 2012	102.83	104.24	102.65	103.36
2665	NYSE	CVX	Wed, May 9, 2012	101.61	102.50	101.37	101.78
2664	NYSE	CVX	Tue, May 8, 2012	102.75	103.21	101.55	102.84
2663	NYSE	CVX	Mon, May 7, 2012	103.08	103.82	102.59	103.31
2662	NYSE	CVX	Fri, May 4, 2012	105.27	105.49	103.26	103.72
2661	NYSE	CVX	Thu, May 3, 2012	107.04	107.06	105.41	105.99
2660	NYSE	CVX	Wed, May 2, 2012	107.51	107.65	106.59	107.03
2659	NYSE	CVX	Tue, May 1, 2012	106.74	108.79	106.39	108.27
2658	NYSE	CVX	Mon, Apr 30, 2012	106.16	106.61	105.81	106.56
2657	NYSE	CVX	Fri, Apr 27, 2012	106.78	106.80	105.67	106.20
2656	NYSE	CVX	Thu, Apr 26, 2012	104.00	106.70	103.99	106.22
2655	NYSE	CVX	Wed, Apr 25, 2012	103.56	103.89	102.62	103.85
2654	NYSE	CVX	Tue, Apr 24, 2012	102.77	103.17	102.14	103.03
2653	NYSE	CVX	Mon, Apr 23, 2012	101.19	102.72	100.89	102.44
2652	NYSE	CVX	Fri, Apr 20, 2012	103.11	103.84	102.42	102.52
2651	NYSE	CVX	Thu, Apr 19, 2012	103.27	103.64	102.18	102.51
2650	NYSE	CVX	Wed, Apr 18, 2012	103.42	103.97	102.85	103.39
2649	NYSE	CVX	Tue, Apr 17, 2012	102.46	104.09	102.34	103.62
2648	NYSE	CVX	Mon, Apr 16, 2012	101.62	102.24	101.17	101.51
2647	NYSE	CVX	Fri, Apr 13, 2012	102.29	102.36	100.72	100.78
2646	NYSE	CVX	Thu, Apr 12, 2012	100.89	102.86	100.51	102.59
2645	NYSE	CVX	Wed, Apr 11, 2012	102.31	102.45	100.78	100.95
2644	NYSE	CVX	Tue, Apr 10, 2012	103.25	103.38	101.40	101.45
2643	NYSE	CVX	Mon, Apr 9, 2012	103.30	104.08	102.85	103.49
2642	NYSE	CVX	Thu, Apr 5, 2012	105.17	105.90	104.33	104.75
2641	NYSE	CVX	Wed, Apr 4, 2012	106.25	106.26	105.03	105.60
2640	NYSE	CVX	Tue, Apr 3, 2012	107.93	108.23	106.23	107.14
2639	NYSE	CVX	Mon, Apr 2, 2012	106.85	108.79	106.60	108.30
2638	NYSE	CVX	Fri, Mar 30, 2012	107.04	107.25	106.41	107.21
2637	NYSE	CVX	Thu, Mar 29, 2012	105.08	107.02	104.92	106.85
2636	NYSE	CVX	Wed, Mar 28, 2012	106.57	106.96	105.20	105.89
2635	NYSE	CVX	Tue, Mar 27, 2012	107.88	108.00	107.01	107.04
2634	NYSE	CVX	Mon, Mar 26, 2012	107.23	107.97	106.83	107.84
2633	NYSE	CVX	Fri, Mar 23, 2012	105.68	106.90	104.85	106.36
2632	NYSE	CVX	Thu, Mar 22, 2012	106.85	106.99	105.03	105.35
2631	NYSE	CVX	Wed, Mar 21, 2012	108.95	109.02	107.35	107.91
2630	NYSE	CVX	Tue, Mar 20, 2012	109.93	109.93	108.93	109.08
2629	NYSE	CVX	Mon, Mar 19, 2012	110.52	111.06	110.30	110.70
2628	NYSE	CVX	Fri, Mar 16, 2012	110.43	110.83	110.10	110.28
2627	NYSE	CVX	Thu, Mar 15, 2012	110.51	110.93	109.47	110.03
2626	NYSE	CVX	Wed, Mar 14, 2012	111.05	112.28	110.54	110.69
2625	NYSE	CVX	Tue, Mar 13, 2012	110.22	111.31	109.43	111.19
2624	NYSE	CVX	Mon, Mar 12, 2012	109.65	110.00	109.16	110.00
2623	NYSE	CVX	Fri, Mar 9, 2012	109.89	110.41	109.37	109.57
2622	NYSE	CVX	Thu, Mar 8, 2012	109.80	110.57	109.56	110.03
2621	NYSE	CVX	Wed, Mar 7, 2012	109.00	109.95	108.19	109.46
2620	NYSE	CVX	Tue, Mar 6, 2012	108.14	109.03	108.00	108.85
2619	NYSE	CVX	Mon, Mar 5, 2012	109.14	109.45	108.14	109.32
2618	NYSE	CVX	Fri, Mar 2, 2012	109.50	109.87	109.00	109.61
2617	NYSE	CVX	Thu, Mar 1, 2012	109.17	110.14	109.10	109.76
2616	NYSE	CVX	Wed, Feb 29, 2012	110.40	110.92	108.92	109.12
2615	NYSE	CVX	Tue, Feb 28, 2012	109.68	110.40	109.18	109.61
2614	NYSE	CVX	Mon, Feb 27, 2012	108.29	110.22	108.28	109.63
2613	NYSE	CVX	Fri, Feb 24, 2012	108.80	109.40	108.50	109.08
2612	NYSE	CVX	Thu, Feb 23, 2012	107.54	108.50	107.32	108.35
2611	NYSE	CVX	Wed, Feb 22, 2012	108.16	108.56	107.20	107.50
2610	NYSE	CVX	Tue, Feb 21, 2012	107.51	108.50	107.44	108.41
2609	NYSE	CVX	Fri, Feb 17, 2012	107.02	107.24	106.04	106.66
2608	NYSE	CVX	Thu, Feb 16, 2012	105.52	106.57	104.80	106.52
2607	NYSE	CVX	Wed, Feb 15, 2012	106.24	106.24	104.59	105.00
2606	NYSE	CVX	Tue, Feb 14, 2012	106.25	106.53	105.57	106.49
2605	NYSE	CVX	Mon, Feb 13, 2012	106.16	106.53	105.45	106.38
2604	NYSE	CVX	Fri, Feb 10, 2012	105.19	105.52	104.58	105.28
2603	NYSE	CVX	Thu, Feb 9, 2012	107.18	107.41	106.07	106.37
2602	NYSE	CVX	Wed, Feb 8, 2012	107.27	107.50	106.09	106.76
2601	NYSE	CVX	Tue, Feb 7, 2012	106.02	107.06	105.44	106.83
2600	NYSE	CVX	Mon, Feb 6, 2012	104.62	106.76	104.37	106.67
2599	NYSE	CVX	Fri, Feb 3, 2012	104.91	105.60	104.48	105.50
2598	NYSE	CVX	Thu, Feb 2, 2012	103.03	103.96	102.88	103.69
2597	NYSE	CVX	Wed, Feb 1, 2012	104.42	104.42	102.68	102.79
2596	NYSE	CVX	Tue, Jan 31, 2012	104.61	104.78	102.40	103.12
2595	NYSE	CVX	Mon, Jan 30, 2012	103.40	103.50	102.08	103.41
2594	NYSE	CVX	Fri, Jan 27, 2012	104.39	104.67	103.12	103.96
2593	NYSE	CVX	Thu, Jan 26, 2012	108.03	108.57	106.35	106.59
2592	NYSE	CVX	Wed, Jan 25, 2012	106.37	108.00	105.09	107.73
2591	NYSE	CVX	Tue, Jan 24, 2012	106.45	107.09	106.18	106.72
2590	NYSE	CVX	Mon, Jan 23, 2012	106.99	107.50	106.56	107.01
2589	NYSE	CVX	Fri, Jan 20, 2012	106.95	107.20	106.25	106.89
2588	NYSE	CVX	Thu, Jan 19, 2012	107.21	107.50	105.82	106.93
2587	NYSE	CVX	Wed, Jan 18, 2012	106.00	106.94	105.20	106.83
2586	NYSE	CVX	Tue, Jan 17, 2012	107.27	107.98	106.03	106.72
2585	NYSE	CVX	Fri, Jan 13, 2012	104.62	106.15	103.51	106.09
2584	NYSE	CVX	Thu, Jan 12, 2012	104.52	106.04	104.52	104.97
2583	NYSE	CVX	Wed, Jan 11, 2012	108.51	108.65	107.13	107.77
2582	NYSE	CVX	Tue, Jan 10, 2012	110.12	110.66	108.90	109.06
2581	NYSE	CVX	Mon, Jan 9, 2012	108.24	109.67	108.03	109.49
2580	NYSE	CVX	Fri, Jan 6, 2012	109.41	109.61	108.09	108.31
2579	NYSE	CVX	Thu, Jan 5, 2012	109.39	109.54	107.97	109.10
2578	NYSE	CVX	Wed, Jan 4, 2012	109.83	110.37	109.20	110.18
2577	NYSE	CVX	Tue, Jan 3, 2012	108.74	110.99	108.73	110.37
2576	NYSE	CVX	Fri, Dec 30, 2011	106.79	107.51	106.18	106.40
2575	NYSE	CVX	Thu, Dec 29, 2011	106.38	107.56	106.32	107.47
2574	NYSE	CVX	Wed, Dec 28, 2011	107.86	108.16	105.88	105.96
2573	NYSE	CVX	Tue, Dec 27, 2011	107.26	108.49	107.26	107.98
2572	NYSE	CVX	Fri, Dec 23, 2011	106.63	107.61	106.10	107.50
2571	NYSE	CVX	Thu, Dec 22, 2011	105.51	106.58	105.06	106.31
2570	NYSE	CVX	Wed, Dec 21, 2011	103.68	105.53	103.55	105.43
2569	NYSE	CVX	Tue, Dec 20, 2011	101.94	103.85	101.78	103.67
2568	NYSE	CVX	Mon, Dec 19, 2011	101.16	101.33	99.50	99.72
2567	NYSE	CVX	Fri, Dec 16, 2011	100.32	100.86	99.59	100.86
2566	NYSE	CVX	Thu, Dec 15, 2011	101.23	101.60	99.32	99.67
2565	NYSE	CVX	Wed, Dec 14, 2011	102.75	104.02	99.51	100.53
2564	NYSE	CVX	Tue, Dec 13, 2011	104.22	105.89	103.10	103.62
2563	NYSE	CVX	Mon, Dec 12, 2011	104.02	104.23	101.50	103.07
2562	NYSE	CVX	Fri, Dec 9, 2011	102.74	104.50	102.71	104.25
2561	NYSE	CVX	Thu, Dec 8, 2011	104.00	104.80	101.95	102.25
2560	NYSE	CVX	Wed, Dec 7, 2011	104.22	105.74	103.97	104.52
2559	NYSE	CVX	Tue, Dec 6, 2011	103.10	104.73	102.84	104.36
2558	NYSE	CVX	Mon, Dec 5, 2011	103.58	104.00	102.04	102.82
2557	NYSE	CVX	Fri, Dec 2, 2011	103.04	103.19	101.50	101.69
2556	NYSE	CVX	Thu, Dec 1, 2011	102.82	103.00	100.96	101.83
2555	NYSE	CVX	Wed, Nov 30, 2011	100.50	102.82	100.11	102.82
2554	NYSE	CVX	Tue, Nov 29, 2011	95.96	98.05	95.75	97.39
2553	NYSE	CVX	Mon, Nov 28, 2011	96.03	96.35	95.00	95.77
2552	NYSE	CVX	Fri, Nov 25, 2011	94.03	94.45	92.29	92.29
2551	NYSE	CVX	Wed, Nov 23, 2011	95.42	95.58	93.75	93.75
2550	NYSE	CVX	Tue, Nov 22, 2011	95.68	97.25	95.00	96.42
2549	NYSE	CVX	Mon, Nov 21, 2011	96.92	96.94	94.45	95.66
2548	NYSE	CVX	Fri, Nov 18, 2011	100.52	101.50	97.52	97.88
2547	NYSE	CVX	Thu, Nov 17, 2011	100.75	102.13	98.75	100.08
2546	NYSE	CVX	Wed, Nov 16, 2011	102.51	103.42	100.74	101.05
2545	NYSE	CVX	Tue, Nov 15, 2011	106.23	107.33	102.58	103.27
2544	NYSE	CVX	Mon, Nov 14, 2011	106.20	106.74	105.38	106.17
2543	NYSE	CVX	Fri, Nov 11, 2011	106.69	107.52	106.61	107.05
2542	NYSE	CVX	Thu, Nov 10, 2011	105.32	106.01	103.50	105.50
2541	NYSE	CVX	Wed, Nov 9, 2011	105.80	106.49	103.88	104.28
2540	NYSE	CVX	Tue, Nov 8, 2011	108.27	109.00	106.50	108.86
2539	NYSE	CVX	Mon, Nov 7, 2011	106.65	108.53	105.54	107.72
2538	NYSE	CVX	Fri, Nov 4, 2011	105.75	106.60	104.48	106.43
2537	NYSE	CVX	Thu, Nov 3, 2011	105.84	106.35	104.70	106.13
2536	NYSE	CVX	Wed, Nov 2, 2011	103.96	104.93	103.14	104.54
2535	NYSE	CVX	Tue, Nov 1, 2011	101.47	103.68	100.79	102.08
2534	NYSE	CVX	Mon, Oct 31, 2011	107.72	108.00	105.05	105.05
2533	NYSE	CVX	Fri, Oct 28, 2011	108.85	109.99	107.26	109.64
2532	NYSE	CVX	Thu, Oct 27, 2011	107.84	110.01	107.62	109.26
2531	NYSE	CVX	Wed, Oct 26, 2011	106.08	106.84	104.46	106.77
2530	NYSE	CVX	Tue, Oct 25, 2011	106.62	106.91	104.33	104.50
2529	NYSE	CVX	Mon, Oct 24, 2011	105.50	106.87	105.27	106.27
2528	NYSE	CVX	Fri, Oct 21, 2011	104.50	105.84	104.21	105.53
2527	NYSE	CVX	Thu, Oct 20, 2011	102.68	103.66	101.72	103.39
2526	NYSE	CVX	Wed, Oct 19, 2011	102.69	104.08	101.71	102.24
2525	NYSE	CVX	Tue, Oct 18, 2011	99.03	104.15	97.97	102.95
2524	NYSE	CVX	Mon, Oct 17, 2011	99.91	100.25	98.40	98.61
2523	NYSE	CVX	Fri, Oct 14, 2011	98.97	100.56	98.85	100.47
2522	NYSE	CVX	Thu, Oct 13, 2011	96.62	98.10	96.25	97.79
2521	NYSE	CVX	Wed, Oct 12, 2011	98.11	98.75	96.69	97.78
2520	NYSE	CVX	Tue, Oct 11, 2011	97.21	98.64	97.15	97.60
2519	NYSE	CVX	Mon, Oct 10, 2011	96.13	98.24	96.09	98.20
2518	NYSE	CVX	Fri, Oct 7, 2011	95.67	95.73	93.66	94.40
2517	NYSE	CVX	Thu, Oct 6, 2011	93.38	94.81	92.72	94.61
2516	NYSE	CVX	Wed, Oct 5, 2011	92.14	94.74	91.03	94.66
2515	NYSE	CVX	Tue, Oct 4, 2011	88.72	91.84	86.68	91.48
2514	NYSE	CVX	Mon, Oct 3, 2011	91.93	92.77	89.85	89.88
2513	NYSE	CVX	Fri, Sep 30, 2011	92.96	94.80	92.52	92.59
2512	NYSE	CVX	Thu, Sep 29, 2011	94.19	94.48	92.32	94.39
2511	NYSE	CVX	Wed, Sep 28, 2011	93.99	95.33	91.54	91.74
2510	NYSE	CVX	Tue, Sep 27, 2011	94.16	95.35	93.05	93.54
2509	NYSE	CVX	Mon, Sep 26, 2011	90.65	91.65	88.76	91.49
2508	NYSE	CVX	Fri, Sep 23, 2011	90.13	90.84	88.56	90.01
2507	NYSE	CVX	Thu, Sep 22, 2011	90.91	91.51	88.59	90.17
2506	NYSE	CVX	Wed, Sep 21, 2011	97.21	97.78	94.14	94.27
2505	NYSE	CVX	Tue, Sep 20, 2011	99.28	99.74	97.74	97.79
2504	NYSE	CVX	Mon, Sep 19, 2011	97.19	99.34	96.60	98.71
2503	NYSE	CVX	Fri, Sep 16, 2011	100.00	100.16	98.29	99.63
2502	NYSE	CVX	Thu, Sep 15, 2011	98.72	99.50	98.06	99.26
2501	NYSE	CVX	Wed, Sep 14, 2011	96.31	99.00	95.15	97.31
2500	NYSE	CVX	Tue, Sep 13, 2011	96.76	96.84	94.63	95.93
2499	NYSE	CVX	Mon, Sep 12, 2011	93.94	95.93	93.16	95.91
2498	NYSE	CVX	Fri, Sep 9, 2011	97.01	97.39	94.78	95.19
2497	NYSE	CVX	Thu, Sep 8, 2011	98.89	100.58	98.00	98.41
2496	NYSE	CVX	Wed, Sep 7, 2011	98.27	99.44	97.86	99.29
2495	NYSE	CVX	Tue, Sep 6, 2011	93.58	95.80	92.75	95.61
2494	NYSE	CVX	Fri, Sep 2, 2011	96.31	97.06	95.07	96.41
2493	NYSE	CVX	Thu, Sep 1, 2011	99.01	100.48	98.50	98.52
2492	NYSE	CVX	Wed, Aug 31, 2011	98.85	99.72	98.08	98.84
2491	NYSE	CVX	Tue, Aug 30, 2011	97.97	98.98	96.74	98.40
2490	NYSE	CVX	Mon, Aug 29, 2011	98.28	98.76	96.58	98.74
2489	NYSE	CVX	Fri, Aug 26, 2011	94.68	97.35	93.36	96.85
2488	NYSE	CVX	Thu, Aug 25, 2011	98.05	98.52	95.29	95.96
2487	NYSE	CVX	Wed, Aug 24, 2011	96.83	97.76	96.07	97.59
2486	NYSE	CVX	Tue, Aug 23, 2011	93.92	97.38	93.46	97.33
2485	NYSE	CVX	Mon, Aug 22, 2011	96.55	96.55	92.95	93.30
2484	NYSE	CVX	Fri, Aug 19, 2011	92.09	95.36	92.08	93.29
2483	NYSE	CVX	Thu, Aug 18, 2011	95.14	95.38	91.75	93.24
2482	NYSE	CVX	Wed, Aug 17, 2011	98.41	99.09	97.11	97.68
2481	NYSE	CVX	Tue, Aug 16, 2011	97.99	99.28	97.15	98.14
2480	NYSE	CVX	Mon, Aug 15, 2011	97.00	99.23	96.79	99.10
2479	NYSE	CVX	Fri, Aug 12, 2011	95.64	97.05	94.92	95.86
2478	NYSE	CVX	Thu, Aug 11, 2011	92.07	95.14	90.78	94.07
2477	NYSE	CVX	Wed, Aug 10, 2011	92.71	93.85	89.74	90.57
2476	NYSE	CVX	Tue, Aug 9, 2011	91.60	93.71	87.30	93.40
2475	NYSE	CVX	Mon, Aug 8, 2011	94.28	95.80	89.75	90.25
2474	NYSE	CVX	Fri, Aug 5, 2011	98.03	99.34	93.82	97.61
2473	NYSE	CVX	Thu, Aug 4, 2011	100.78	100.98	96.51	96.84
2472	NYSE	CVX	Wed, Aug 3, 2011	103.53	103.74	100.87	102.76
2471	NYSE	CVX	Tue, Aug 2, 2011	104.72	105.70	103.43	103.45
2470	NYSE	CVX	Mon, Aug 1, 2011	106.08	106.13	103.92	105.38
2469	NYSE	CVX	Fri, Jul 29, 2011	103.72	105.23	103.07	104.02
2468	NYSE	CVX	Thu, Jul 28, 2011	105.15	105.85	104.43	105.03
2467	NYSE	CVX	Wed, Jul 27, 2011	106.97	107.00	105.47	105.63
2466	NYSE	CVX	Tue, Jul 26, 2011	107.91	108.47	107.34	107.57
2465	NYSE	CVX	Mon, Jul 25, 2011	107.55	109.00	107.46	108.10
2464	NYSE	CVX	Fri, Jul 22, 2011	109.39	109.66	108.82	108.97
2463	NYSE	CVX	Thu, Jul 21, 2011	107.88	109.75	107.76	109.43
2462	NYSE	CVX	Wed, Jul 20, 2011	107.51	107.65	106.88	107.10
2461	NYSE	CVX	Tue, Jul 19, 2011	106.49	107.80	106.49	107.48
2460	NYSE	CVX	Mon, Jul 18, 2011	105.58	106.50	105.11	106.23
2459	NYSE	CVX	Fri, Jul 15, 2011	105.68	106.30	105.14	106.19
2458	NYSE	CVX	Thu, Jul 14, 2011	105.70	106.47	104.57	104.67
2457	NYSE	CVX	Wed, Jul 13, 2011	104.74	106.61	104.72	105.09
2456	NYSE	CVX	Tue, Jul 12, 2011	103.99	105.95	103.99	104.39
2455	NYSE	CVX	Mon, Jul 11, 2011	104.43	104.64	103.75	104.41
2454	NYSE	CVX	Fri, Jul 8, 2011	105.45	106.00	105.07	105.89
2453	NYSE	CVX	Thu, Jul 7, 2011	106.08	106.92	105.80	106.59
2452	NYSE	CVX	Wed, Jul 6, 2011	104.82	105.24	104.57	105.08
2451	NYSE	CVX	Tue, Jul 5, 2011	104.11	105.76	104.11	105.12
2450	NYSE	CVX	Fri, Jul 1, 2011	102.71	104.19	102.01	104.09
2449	NYSE	CVX	Thu, Jun 30, 2011	101.79	102.94	101.28	102.84
2448	NYSE	CVX	Wed, Jun 29, 2011	100.69	101.71	99.91	101.28
2447	NYSE	CVX	Tue, Jun 28, 2011	99.53	100.60	99.30	100.35
2446	NYSE	CVX	Mon, Jun 27, 2011	97.94	99.64	97.94	98.90
2445	NYSE	CVX	Fri, Jun 24, 2011	99.54	99.74	97.81	97.90
2444	NYSE	CVX	Thu, Jun 23, 2011	98.90	99.55	97.00	99.36
2443	NYSE	CVX	Wed, Jun 22, 2011	101.27	102.46	101.00	101.07
2442	NYSE	CVX	Tue, Jun 21, 2011	100.54	101.98	100.32	101.59
2441	NYSE	CVX	Mon, Jun 20, 2011	98.88	100.20	98.65	99.91
2440	NYSE	CVX	Fri, Jun 17, 2011	100.23	100.84	98.73	99.17
2439	NYSE	CVX	Thu, Jun 16, 2011	98.06	99.66	97.81	99.43
2438	NYSE	CVX	Wed, Jun 15, 2011	99.20	99.91	97.71	98.41
2437	NYSE	CVX	Tue, Jun 14, 2011	100.02	101.29	99.89	100.60
2436	NYSE	CVX	Mon, Jun 13, 2011	100.04	100.51	98.07	98.93
2435	NYSE	CVX	Fri, Jun 10, 2011	100.94	101.00	98.98	99.67
2434	NYSE	CVX	Thu, Jun 9, 2011	100.51	101.87	100.32	101.23
2433	NYSE	CVX	Wed, Jun 8, 2011	99.51	100.84	99.50	99.95
2432	NYSE	CVX	Tue, Jun 7, 2011	100.23	100.91	99.38	99.47
2431	NYSE	CVX	Mon, Jun 6, 2011	100.90	101.31	99.30	99.68
2430	NYSE	CVX	Fri, Jun 3, 2011	99.73	101.69	99.57	101.00
2429	NYSE	CVX	Thu, Jun 2, 2011	102.35	102.59	100.36	101.12
2428	NYSE	CVX	Wed, Jun 1, 2011	104.73	104.95	102.08	102.49
2427	NYSE	CVX	Tue, May 31, 2011	104.61	105.21	103.71	104.91
2426	NYSE	CVX	Fri, May 27, 2011	103.64	104.22	102.53	103.21
2425	NYSE	CVX	Thu, May 26, 2011	102.99	103.80	102.10	103.36
2424	NYSE	CVX	Wed, May 25, 2011	102.00	103.86	101.81	103.25
2423	NYSE	CVX	Tue, May 24, 2011	101.85	103.39	101.85	102.27
2422	NYSE	CVX	Mon, May 23, 2011	101.13	101.91	100.70	101.37
2421	NYSE	CVX	Fri, May 20, 2011	103.55	103.81	101.77	102.57
2420	NYSE	CVX	Thu, May 19, 2011	103.69	104.53	102.94	103.87
2419	NYSE	CVX	Wed, May 18, 2011	100.92	103.46	100.17	102.86
2418	NYSE	CVX	Tue, May 17, 2011	100.31	101.19	99.61	100.41
2417	NYSE	CVX	Mon, May 16, 2011	102.03	103.29	101.41	101.65
2416	NYSE	CVX	Fri, May 13, 2011	103.45	103.49	101.27	102.39
2415	NYSE	CVX	Thu, May 12, 2011	101.63	103.32	100.41	102.76
2414	NYSE	CVX	Wed, May 11, 2011	103.27	103.46	101.25	102.26
2413	NYSE	CVX	Tue, May 10, 2011	104.32	104.95	103.25	104.36
2412	NYSE	CVX	Mon, May 9, 2011	103.25	104.86	103.00	104.09
2411	NYSE	CVX	Fri, May 6, 2011	103.34	104.45	102.00	102.88
2410	NYSE	CVX	Thu, May 5, 2011	103.36	104.12	101.11	102.62
2409	NYSE	CVX	Wed, May 4, 2011	106.02	106.02	103.70	104.68
2408	NYSE	CVX	Tue, May 3, 2011	107.58	107.84	105.19	106.17
2407	NYSE	CVX	Mon, May 2, 2011	109.48	109.58	107.61	108.18
2406	NYSE	CVX	Fri, Apr 29, 2011	108.48	109.60	107.78	109.44
2405	NYSE	CVX	Thu, Apr 28, 2011	109.08	109.10	108.08	108.81
2404	NYSE	CVX	Wed, Apr 27, 2011	109.11	109.17	107.55	108.97
2403	NYSE	CVX	Tue, Apr 26, 2011	107.85	108.83	107.16	108.75
2402	NYSE	CVX	Mon, Apr 25, 2011	107.37	107.78	106.68	107.42
2401	NYSE	CVX	Thu, Apr 21, 2011	108.25	108.25	107.49	108.13
2400	NYSE	CVX	Wed, Apr 20, 2011	107.71	108.34	107.01	107.81
2399	NYSE	CVX	Tue, Apr 19, 2011	104.49	105.85	104.27	105.40
2398	NYSE	CVX	Mon, Apr 18, 2011	104.95	104.99	103.04	104.50
2397	NYSE	CVX	Fri, Apr 15, 2011	105.52	106.50	104.35	106.24
2396	NYSE	CVX	Thu, Apr 14, 2011	103.32	105.29	103.13	104.88
2395	NYSE	CVX	Wed, Apr 13, 2011	104.82	105.14	103.34	103.81
2394	NYSE	CVX	Tue, Apr 12, 2011	106.47	106.70	103.48	104.18
2393	NYSE	CVX	Mon, Apr 11, 2011	109.74	109.90	107.57	107.78
2392	NYSE	CVX	Fri, Apr 8, 2011	109.53	109.94	109.14	109.66
2391	NYSE	CVX	Thu, Apr 7, 2011	109.02	109.10	107.51	108.94
2390	NYSE	CVX	Wed, Apr 6, 2011	109.83	109.94	108.44	108.66
2389	NYSE	CVX	Tue, Apr 5, 2011	108.25	109.80	108.23	109.33
2388	NYSE	CVX	Mon, Apr 4, 2011	108.57	108.57	107.85	108.23
2387	NYSE	CVX	Fri, Apr 1, 2011	108.29	108.78	107.51	108.32
2386	NYSE	CVX	Thu, Mar 31, 2011	109.31	109.65	107.35	107.49
2385	NYSE	CVX	Wed, Mar 30, 2011	107.61	108.74	107.55	108.01
2384	NYSE	CVX	Tue, Mar 29, 2011	105.93	107.48	105.52	107.37
2383	NYSE	CVX	Mon, Mar 28, 2011	106.48	107.10	106.04	106.04
2382	NYSE	CVX	Fri, Mar 25, 2011	105.72	107.01	105.38	106.78
2381	NYSE	CVX	Thu, Mar 24, 2011	105.87	105.92	104.93	105.38
2380	NYSE	CVX	Wed, Mar 23, 2011	104.73	105.92	104.45	105.48
2379	NYSE	CVX	Tue, Mar 22, 2011	105.36	105.94	105.12	105.23
2378	NYSE	CVX	Mon, Mar 21, 2011	103.86	105.20	103.20	105.19
2377	NYSE	CVX	Fri, Mar 18, 2011	103.37	103.97	102.36	102.80
2376	NYSE	CVX	Thu, Mar 17, 2011	100.88	102.57	100.40	102.24
2375	NYSE	CVX	Wed, Mar 16, 2011	101.65	102.07	98.63	99.51
2374	NYSE	CVX	Tue, Mar 15, 2011	98.18	102.00	97.98	101.23
2373	NYSE	CVX	Mon, Mar 14, 2011	99.16	101.00	99.03	100.80
2372	NYSE	CVX	Fri, Mar 11, 2011	98.10	100.75	97.60	99.93
2371	NYSE	CVX	Thu, Mar 10, 2011	101.48	101.48	98.29	99.08
2370	NYSE	CVX	Wed, Mar 9, 2011	103.18	103.68	101.90	102.14
2369	NYSE	CVX	Tue, Mar 8, 2011	103.41	104.04	101.45	103.77
2368	NYSE	CVX	Mon, Mar 7, 2011	104.12	104.77	103.01	103.01
2367	NYSE	CVX	Fri, Mar 4, 2011	104.13	104.78	102.50	103.75
2366	NYSE	CVX	Thu, Mar 3, 2011	103.84	104.57	103.32	104.19
2365	NYSE	CVX	Wed, Mar 2, 2011	103.05	103.97	102.19	103.47
2364	NYSE	CVX	Tue, Mar 1, 2011	104.07	104.99	102.84	102.90
2363	NYSE	CVX	Mon, Feb 28, 2011	102.28	103.94	102.18	103.75
2362	NYSE	CVX	Fri, Feb 25, 2011	101.71	102.63	101.35	102.10
2361	NYSE	CVX	Thu, Feb 24, 2011	103.09	103.42	101.55	102.03
2360	NYSE	CVX	Wed, Feb 23, 2011	100.53	103.94	100.52	102.27
2359	NYSE	CVX	Tue, Feb 22, 2011	99.23	102.12	99.23	100.32
2358	NYSE	CVX	Fri, Feb 18, 2011	97.41	98.81	97.03	98.72
2357	NYSE	CVX	Thu, Feb 17, 2011	96.56	97.34	96.41	97.17
2356	NYSE	CVX	Wed, Feb 16, 2011	96.72	97.02	96.08	96.66
2355	NYSE	CVX	Tue, Feb 15, 2011	96.58	96.85	95.66	96.34
2354	NYSE	CVX	Mon, Feb 14, 2011	95.50	97.16	95.50	96.95
2353	NYSE	CVX	Fri, Feb 11, 2011	96.09	97.18	95.89	96.45
2352	NYSE	CVX	Thu, Feb 10, 2011	95.88	96.98	95.74	96.70
2351	NYSE	CVX	Wed, Feb 9, 2011	97.25	97.38	95.70	96.24
2350	NYSE	CVX	Tue, Feb 8, 2011	97.87	97.99	97.11	97.74
2349	NYSE	CVX	Mon, Feb 7, 2011	97.28	98.23	97.26	97.66
2348	NYSE	CVX	Fri, Feb 4, 2011	96.93	97.33	96.52	97.11
2347	NYSE	CVX	Thu, Feb 3, 2011	96.57	97.44	95.76	97.31
2346	NYSE	CVX	Wed, Feb 2, 2011	95.37	96.85	95.37	96.48
2345	NYSE	CVX	Tue, Feb 1, 2011	95.63	96.49	95.17	96.22
2344	NYSE	CVX	Mon, Jan 31, 2011	93.85	95.19	93.37	94.93
2343	NYSE	CVX	Fri, Jan 28, 2011	94.49	94.85	92.93	93.37
2342	NYSE	CVX	Thu, Jan 27, 2011	94.56	94.96	94.30	94.75
2341	NYSE	CVX	Wed, Jan 26, 2011	94.38	94.97	93.58	94.64
2340	NYSE	CVX	Tue, Jan 25, 2011	93.78	94.44	93.35	94.08
2339	NYSE	CVX	Mon, Jan 24, 2011	93.89	94.53	93.66	94.10
2338	NYSE	CVX	Fri, Jan 21, 2011	93.37	93.94	93.10	93.78
2337	NYSE	CVX	Thu, Jan 20, 2011	92.14	92.86	91.58	92.71
2336	NYSE	CVX	Wed, Jan 19, 2011	93.63	93.71	92.58	92.97
2335	NYSE	CVX	Tue, Jan 18, 2011	92.94	93.75	92.93	93.35
2334	NYSE	CVX	Fri, Jan 14, 2011	92.12	92.88	91.82	92.83
2333	NYSE	CVX	Thu, Jan 13, 2011	92.01	92.60	91.78	92.18
2332	NYSE	CVX	Wed, Jan 12, 2011	92.36	92.85	92.20	92.45
2331	NYSE	CVX	Tue, Jan 11, 2011	90.87	91.99	90.81	91.83
2330	NYSE	CVX	Mon, Jan 10, 2011	90.95	91.17	90.12	90.41
2329	NYSE	CVX	Fri, Jan 7, 2011	90.98	91.30	90.27	91.19
2328	NYSE	CVX	Thu, Jan 6, 2011	91.76	91.83	90.27	90.69
2327	NYSE	CVX	Wed, Jan 5, 2011	90.92	92.07	90.50	91.44
2326	NYSE	CVX	Tue, Jan 4, 2011	92.28	92.48	91.22	91.60
2325	NYSE	CVX	Mon, Jan 3, 2011	91.66	92.38	91.30	91.94
2324	NYSE	CVX	Fri, Dec 31, 2010	91.58	91.80	91.00	91.25
2323	NYSE	CVX	Thu, Dec 30, 2010	91.32	91.94	91.15	91.60
2322	NYSE	CVX	Wed, Dec 29, 2010	91.54	92.39	91.35	91.37
2321	NYSE	CVX	Tue, Dec 28, 2010	90.32	91.43	90.13	91.19
2320	NYSE	CVX	Mon, Dec 27, 2010	90.49	90.60	90.04	90.12
2319	NYSE	CVX	Thu, Dec 23, 2010	89.89	90.89	89.82	90.68
2318	NYSE	CVX	Wed, Dec 22, 2010	89.62	89.96	89.32	89.92
2317	NYSE	CVX	Tue, Dec 21, 2010	89.34	89.82	88.95	89.23
2316	NYSE	CVX	Mon, Dec 20, 2010	88.96	89.60	88.57	88.80
2315	NYSE	CVX	Fri, Dec 17, 2010	88.85	88.96	88.08	88.49
2314	NYSE	CVX	Thu, Dec 16, 2010	88.08	89.22	87.85	89.06
2313	NYSE	CVX	Wed, Dec 15, 2010	88.02	88.63	87.93	88.01
2312	NYSE	CVX	Tue, Dec 14, 2010	88.58	88.95	88.13	88.38
2311	NYSE	CVX	Mon, Dec 13, 2010	87.72	88.95	87.51	88.37
2310	NYSE	CVX	Fri, Dec 10, 2010	86.96	87.08	86.24	87.03
2309	NYSE	CVX	Thu, Dec 9, 2010	86.79	86.98	85.84	86.65
2308	NYSE	CVX	Wed, Dec 8, 2010	86.51	86.80	85.63	86.14
2307	NYSE	CVX	Tue, Dec 7, 2010	85.92	86.63	85.71	86.30
2306	NYSE	CVX	Mon, Dec 6, 2010	84.79	85.21	84.49	84.95
2305	NYSE	CVX	Fri, Dec 3, 2010	84.49	85.00	84.36	84.89
2304	NYSE	CVX	Thu, Dec 2, 2010	82.70	84.67	82.53	84.50
2303	NYSE	CVX	Wed, Dec 1, 2010	82.15	83.22	81.75	82.70
2302	NYSE	CVX	Tue, Nov 30, 2010	80.64	81.61	80.47	80.97
2301	NYSE	CVX	Mon, Nov 29, 2010	81.30	82.05	80.41	81.69
2300	NYSE	CVX	Fri, Nov 26, 2010	82.44	82.57	81.79	82.05
2299	NYSE	CVX	Wed, Nov 24, 2010	82.15	83.01	82.00	82.93
2298	NYSE	CVX	Tue, Nov 23, 2010	82.47	82.50	81.15	81.75
2297	NYSE	CVX	Mon, Nov 22, 2010	83.47	83.58	82.05	83.45
2296	NYSE	CVX	Fri, Nov 19, 2010	83.69	83.96	82.82	83.94
2295	NYSE	CVX	Thu, Nov 18, 2010	83.04	83.98	82.95	83.82
2294	NYSE	CVX	Wed, Nov 17, 2010	82.41	83.13	82.10	82.46
2293	NYSE	CVX	Tue, Nov 16, 2010	83.55	83.58	81.93	82.48
2292	NYSE	CVX	Mon, Nov 15, 2010	85.74	85.97	84.83	84.86
2291	NYSE	CVX	Fri, Nov 12, 2010	85.46	85.61	84.56	85.44
2290	NYSE	CVX	Thu, Nov 11, 2010	85.00	86.19	85.00	86.09
2289	NYSE	CVX	Wed, Nov 10, 2010	83.78	85.22	83.25	85.17
2288	NYSE	CVX	Tue, Nov 9, 2010	83.91	84.27	83.10	83.56
2287	NYSE	CVX	Mon, Nov 8, 2010	84.62	85.00	83.79	84.80
2286	NYSE	CVX	Fri, Nov 5, 2010	84.71	85.32	84.05	84.98
2285	NYSE	CVX	Thu, Nov 4, 2010	84.16	85.31	83.88	85.14
2284	NYSE	CVX	Wed, Nov 3, 2010	82.66	83.12	81.91	82.70
2283	NYSE	CVX	Tue, Nov 2, 2010	82.36	82.45	81.72	82.15
2282	NYSE	CVX	Mon, Nov 1, 2010	83.15	84.08	81.09	81.45
2281	NYSE	CVX	Fri, Oct 29, 2010	82.89	83.23	81.98	82.60
2280	NYSE	CVX	Thu, Oct 28, 2010	85.27	85.65	84.10	84.44
2279	NYSE	CVX	Wed, Oct 27, 2010	84.64	84.64	83.29	84.31
2278	NYSE	CVX	Tue, Oct 26, 2010	84.65	85.24	84.49	85.15
2277	NYSE	CVX	Mon, Oct 25, 2010	85.13	85.79	84.74	84.87
2276	NYSE	CVX	Fri, Oct 22, 2010	84.79	84.79	84.17	84.55
2275	NYSE	CVX	Thu, Oct 21, 2010	84.51	85.00	83.39	84.25
2274	NYSE	CVX	Wed, Oct 20, 2010	83.14	84.52	82.93	84.02
2273	NYSE	CVX	Tue, Oct 19, 2010	83.38	83.68	82.14	82.79
2272	NYSE	CVX	Mon, Oct 18, 2010	83.48	84.77	83.40	84.48
2271	NYSE	CVX	Fri, Oct 15, 2010	84.39	84.54	83.12	83.61
2270	NYSE	CVX	Thu, Oct 14, 2010	83.65	83.92	82.96	83.90
2269	NYSE	CVX	Wed, Oct 13, 2010	83.45	84.11	82.86	83.67
2268	NYSE	CVX	Tue, Oct 12, 2010	83.36	84.18	82.63	83.84
2267	NYSE	CVX	Mon, Oct 11, 2010	83.85	84.00	83.35	83.71
2266	NYSE	CVX	Fri, Oct 8, 2010	83.47	84.10	82.95	83.94
2265	NYSE	CVX	Thu, Oct 7, 2010	84.42	84.50	82.94	83.52
2264	NYSE	CVX	Wed, Oct 6, 2010	83.29	84.30	83.21	83.89
2263	NYSE	CVX	Tue, Oct 5, 2010	82.18	83.50	81.95	83.39
2262	NYSE	CVX	Mon, Oct 4, 2010	81.89	82.14	80.68	81.31
2261	NYSE	CVX	Fri, Oct 1, 2010	81.89	82.36	81.48	81.95
2260	NYSE	CVX	Thu, Sep 30, 2010	81.69	82.19	80.33	81.05
2259	NYSE	CVX	Wed, Sep 29, 2010	80.74	81.70	80.49	81.28
2258	NYSE	CVX	Tue, Sep 28, 2010	80.45	81.20	79.58	80.88
2257	NYSE	CVX	Mon, Sep 27, 2010	80.30	80.61	80.07	80.08
2256	NYSE	CVX	Fri, Sep 24, 2010	79.26	80.29	78.71	80.12
2255	NYSE	CVX	Thu, Sep 23, 2010	78.52	79.37	78.16	78.54
2254	NYSE	CVX	Wed, Sep 22, 2010	79.93	80.40	79.24	79.25
2253	NYSE	CVX	Tue, Sep 21, 2010	80.04	80.23	79.10	79.75
2252	NYSE	CVX	Mon, Sep 20, 2010	78.54	80.13	78.47	79.90
2251	NYSE	CVX	Fri, Sep 17, 2010	79.42	79.73	78.24	78.46
2250	NYSE	CVX	Thu, Sep 16, 2010	78.99	79.13	78.39	79.05
2249	NYSE	CVX	Wed, Sep 15, 2010	79.06	79.33	78.52	79.21
2248	NYSE	CVX	Tue, Sep 14, 2010	79.25	79.98	79.18	79.51
2247	NYSE	CVX	Mon, Sep 13, 2010	79.37	79.51	78.67	79.25
2246	NYSE	CVX	Fri, Sep 10, 2010	78.33	78.82	77.94	78.82
2245	NYSE	CVX	Thu, Sep 9, 2010	77.89	78.28	77.27	77.36
2244	NYSE	CVX	Wed, Sep 8, 2010	77.16	77.88	77.07	77.25
2243	NYSE	CVX	Tue, Sep 7, 2010	77.68	77.91	76.97	77.05
2242	NYSE	CVX	Fri, Sep 3, 2010	77.39	78.00	77.39	78.00
2241	NYSE	CVX	Thu, Sep 2, 2010	76.75	77.48	76.47	77.45
2240	NYSE	CVX	Wed, Sep 1, 2010	75.36	76.91	75.24	76.77
2239	NYSE	CVX	Tue, Aug 31, 2010	73.51	74.53	73.23	74.08
2238	NYSE	CVX	Mon, Aug 30, 2010	74.63	74.80	73.78	73.78
2237	NYSE	CVX	Fri, Aug 27, 2010	73.89	75.04	72.93	74.93
2236	NYSE	CVX	Thu, Aug 26, 2010	74.37	74.38	73.10	73.33
2235	NYSE	CVX	Wed, Aug 25, 2010	73.32	74.30	72.57	74.07
2234	NYSE	CVX	Tue, Aug 24, 2010	74.27	74.90	73.62	73.78
2233	NYSE	CVX	Mon, Aug 23, 2010	75.34	75.99	75.05	75.05
2232	NYSE	CVX	Fri, Aug 20, 2010	75.46	75.56	74.55	75.05
2231	NYSE	CVX	Thu, Aug 19, 2010	76.72	76.82	75.50	75.84
2230	NYSE	CVX	Wed, Aug 18, 2010	77.61	77.73	76.54	77.04
2229	NYSE	CVX	Tue, Aug 17, 2010	77.57	78.08	77.08	77.77
2228	NYSE	CVX	Mon, Aug 16, 2010	77.11	77.83	76.37	77.71
2227	NYSE	CVX	Fri, Aug 13, 2010	77.04	77.77	76.91	77.40
2226	NYSE	CVX	Thu, Aug 12, 2010	76.41	77.78	76.20	77.07
2225	NYSE	CVX	Wed, Aug 11, 2010	77.97	77.98	77.02	77.13
2224	NYSE	CVX	Tue, Aug 10, 2010	78.54	79.48	78.16	79.04
2223	NYSE	CVX	Mon, Aug 9, 2010	79.30	79.43	78.87	79.29
2222	NYSE	CVX	Fri, Aug 6, 2010	78.23	79.02	77.81	78.73
2221	NYSE	CVX	Thu, Aug 5, 2010	78.51	79.19	78.24	79.07
2220	NYSE	CVX	Wed, Aug 4, 2010	78.78	79.10	78.23	79.02
2219	NYSE	CVX	Tue, Aug 3, 2010	77.92	79.12	77.81	78.66
2218	NYSE	CVX	Mon, Aug 2, 2010	77.62	78.33	77.32	77.80
2217	NYSE	CVX	Fri, Jul 30, 2010	75.15	76.37	74.89	76.21
2216	NYSE	CVX	Thu, Jul 29, 2010	75.89	76.37	75.28	76.02
2215	NYSE	CVX	Wed, Jul 28, 2010	75.13	75.66	75.01	75.56
2214	NYSE	CVX	Tue, Jul 27, 2010	74.86	75.43	74.50	75.30
2213	NYSE	CVX	Mon, Jul 26, 2010	73.82	74.62	73.41	74.62
2212	NYSE	CVX	Fri, Jul 23, 2010	73.28	73.55	72.67	73.52
2211	NYSE	CVX	Thu, Jul 22, 2010	72.80	74.00	72.58	73.44
2210	NYSE	CVX	Wed, Jul 21, 2010	73.33	73.55	71.57	72.17
2209	NYSE	CVX	Tue, Jul 20, 2010	71.00	73.21	70.96	73.10
2208	NYSE	CVX	Mon, Jul 19, 2010	71.84	72.30	71.49	72.00
2207	NYSE	CVX	Fri, Jul 16, 2010	72.65	72.84	71.25	71.50
2206	NYSE	CVX	Thu, Jul 15, 2010	73.23	73.23	72.16	73.04
2205	NYSE	CVX	Wed, Jul 14, 2010	73.01	73.12	72.35	73.05
2204	NYSE	CVX	Tue, Jul 13, 2010	72.99	73.58	72.50	73.23
2203	NYSE	CVX	Mon, Jul 12, 2010	71.53	72.13	71.35	71.85
2202	NYSE	CVX	Fri, Jul 9, 2010	70.46	72.00	70.05	71.84
2201	NYSE	CVX	Thu, Jul 8, 2010	70.18	70.69	69.21	70.41
2200	NYSE	CVX	Wed, Jul 7, 2010	67.82	69.50	67.49	69.45
2199	NYSE	CVX	Tue, Jul 6, 2010	68.28	68.32	66.86	67.56
2198	NYSE	CVX	Fri, Jul 2, 2010	67.79	68.15	66.87	67.31
2197	NYSE	CVX	Thu, Jul 1, 2010	68.19	68.30	66.83	67.48
2196	NYSE	CVX	Wed, Jun 30, 2010	68.22	69.06	67.80	67.86
2195	NYSE	CVX	Tue, Jun 29, 2010	69.20	69.39	68.00	68.36
2194	NYSE	CVX	Mon, Jun 28, 2010	70.56	70.57	69.63	69.96
2193	NYSE	CVX	Fri, Jun 25, 2010	71.13	71.13	69.88	70.06
2192	NYSE	CVX	Thu, Jun 24, 2010	71.80	72.13	70.70	70.83
2191	NYSE	CVX	Wed, Jun 23, 2010	73.84	73.90	72.15	72.26
2190	NYSE	CVX	Tue, Jun 22, 2010	75.45	75.72	73.88	74.00
2189	NYSE	CVX	Mon, Jun 21, 2010	76.81	77.25	75.29	75.72
2188	NYSE	CVX	Fri, Jun 18, 2010	75.47	75.75	74.90	75.52
2187	NYSE	CVX	Thu, Jun 17, 2010	75.02	75.49	74.20	75.32
2186	NYSE	CVX	Wed, Jun 16, 2010	74.61	75.39	74.45	74.95
2185	NYSE	CVX	Tue, Jun 15, 2010	74.57	75.26	74.18	75.23
2184	NYSE	CVX	Mon, Jun 14, 2010	74.23	75.55	74.16	74.18
2183	NYSE	CVX	Fri, Jun 11, 2010	73.48	74.06	72.79	74.06
2182	NYSE	CVX	Thu, Jun 10, 2010	72.87	74.17	72.69	74.17
2181	NYSE	CVX	Wed, Jun 9, 2010	71.17	72.39	70.60	70.79
2180	NYSE	CVX	Tue, Jun 8, 2010	71.68	71.73	69.82	71.02
2179	NYSE	CVX	Mon, Jun 7, 2010	71.66	72.49	71.19	71.35
2178	NYSE	CVX	Fri, Jun 4, 2010	72.15	72.71	70.80	71.28
2177	NYSE	CVX	Thu, Jun 3, 2010	74.66	74.75	73.14	73.91
2176	NYSE	CVX	Wed, Jun 2, 2010	72.66	74.13	72.12	74.13
2175	NYSE	CVX	Tue, Jun 1, 2010	73.56	74.52	72.29	72.29
2174	NYSE	CVX	Fri, May 28, 2010	74.00	74.40	73.04	73.87
2173	NYSE	CVX	Thu, May 27, 2010	73.13	74.36	72.30	74.36
2172	NYSE	CVX	Wed, May 26, 2010	73.19	73.50	71.44	71.55
2171	NYSE	CVX	Tue, May 25, 2010	71.74	72.69	70.80	72.57
2170	NYSE	CVX	Mon, May 24, 2010	74.22	74.38	73.31	73.44
2169	NYSE	CVX	Fri, May 21, 2010	72.35	74.65	72.00	74.48
2168	NYSE	CVX	Thu, May 20, 2010	75.04	75.40	73.53	73.60
2167	NYSE	CVX	Wed, May 19, 2010	76.35	77.00	75.54	76.60
2166	NYSE	CVX	Tue, May 18, 2010	78.31	78.67	76.39	76.85
2165	NYSE	CVX	Mon, May 17, 2010	77.39	77.95	75.95	77.73
2164	NYSE	CVX	Fri, May 14, 2010	78.42	78.49	76.98	77.83
2163	NYSE	CVX	Thu, May 13, 2010	79.80	80.06	78.75	78.92
2162	NYSE	CVX	Wed, May 12, 2010	79.77	80.46	79.36	80.06
2161	NYSE	CVX	Tue, May 11, 2010	79.64	80.75	79.49	79.70
2160	NYSE	CVX	Mon, May 10, 2010	79.37	80.56	78.53	79.89
2159	NYSE	CVX	Fri, May 7, 2010	77.22	78.61	76.41	77.10
2158	NYSE	CVX	Thu, May 6, 2010	79.41	80.21	71.50	77.20
2157	NYSE	CVX	Wed, May 5, 2010	79.69	80.73	79.45	80.19
2156	NYSE	CVX	Tue, May 4, 2010	82.01	82.24	79.63	80.76
2155	NYSE	CVX	Mon, May 3, 2010	81.96	83.41	81.33	82.83
2154	NYSE	CVX	Fri, Apr 30, 2010	82.37	83.13	81.29	81.44
2153	NYSE	CVX	Thu, Apr 29, 2010	81.19	82.99	81.19	82.29
2152	NYSE	CVX	Wed, Apr 28, 2010	80.62	80.92	79.85	80.62
2151	NYSE	CVX	Tue, Apr 27, 2010	82.08	82.51	80.07	80.23
2150	NYSE	CVX	Mon, Apr 26, 2010	82.52	83.14	82.34	82.59
2149	NYSE	CVX	Fri, Apr 23, 2010	81.04	82.77	80.95	82.67
2148	NYSE	CVX	Thu, Apr 22, 2010	81.11	81.45	80.64	81.20
2147	NYSE	CVX	Wed, Apr 21, 2010	82.30	82.67	81.24	81.92
2146	NYSE	CVX	Tue, Apr 20, 2010	81.82	82.36	81.66	82.05
2145	NYSE	CVX	Mon, Apr 19, 2010	80.25	81.50	80.05	81.32
2144	NYSE	CVX	Fri, Apr 16, 2010	81.46	81.90	80.28	80.75
2143	NYSE	CVX	Thu, Apr 15, 2010	80.61	81.76	80.51	81.59
2142	NYSE	CVX	Wed, Apr 14, 2010	80.46	80.61	80.03	80.58
2141	NYSE	CVX	Tue, Apr 13, 2010	80.42	80.57	79.27	80.21
2140	NYSE	CVX	Mon, Apr 12, 2010	79.50	80.80	79.37	80.43
2139	NYSE	CVX	Fri, Apr 9, 2010	78.04	79.62	78.00	79.50
2138	NYSE	CVX	Thu, Apr 8, 2010	76.93	78.00	76.63	77.66
2137	NYSE	CVX	Wed, Apr 7, 2010	77.67	77.83	76.96	77.37
2136	NYSE	CVX	Tue, Apr 6, 2010	77.57	78.00	77.20	77.88
2135	NYSE	CVX	Mon, Apr 5, 2010	76.97	77.75	76.73	77.66
2134	NYSE	CVX	Thu, Apr 1, 2010	76.40	77.13	76.34	76.69
2133	NYSE	CVX	Wed, Mar 31, 2010	75.47	76.14	75.08	75.83
2132	NYSE	CVX	Tue, Mar 30, 2010	75.27	75.50	74.96	75.30
2131	NYSE	CVX	Mon, Mar 29, 2010	74.61	75.44	74.49	75.23
2130	NYSE	CVX	Fri, Mar 26, 2010	74.00	74.88	73.82	74.43
2129	NYSE	CVX	Thu, Mar 25, 2010	74.40	74.62	73.69	73.80
2128	NYSE	CVX	Wed, Mar 24, 2010	74.27	74.50	73.78	73.93
2127	NYSE	CVX	Tue, Mar 23, 2010	74.43	74.79	74.03	74.77
2126	NYSE	CVX	Mon, Mar 22, 2010	74.17	74.88	74.00	74.46
2125	NYSE	CVX	Fri, Mar 19, 2010	75.03	75.16	73.89	74.98
2124	NYSE	CVX	Thu, Mar 18, 2010	74.85	75.07	74.24	74.76
2123	NYSE	CVX	Wed, Mar 17, 2010	74.18	75.06	74.16	74.67
2122	NYSE	CVX	Tue, Mar 16, 2010	73.90	74.12	73.41	73.98
2121	NYSE	CVX	Mon, Mar 15, 2010	73.51	73.63	72.85	73.57
2120	NYSE	CVX	Fri, Mar 12, 2010	74.17	74.24	73.51	73.72
2119	NYSE	CVX	Thu, Mar 11, 2010	74.07	74.09	73.55	73.99
2118	NYSE	CVX	Wed, Mar 10, 2010	74.14	74.33	73.25	73.96
2117	NYSE	CVX	Tue, Mar 9, 2010	74.30	74.91	74.00	74.30
2116	NYSE	CVX	Mon, Mar 8, 2010	74.49	74.88	74.15	74.64
2115	NYSE	CVX	Fri, Mar 5, 2010	73.55	74.47	73.51	74.30
2114	NYSE	CVX	Thu, Mar 4, 2010	73.07	73.50	72.71	73.08
2113	NYSE	CVX	Wed, Mar 3, 2010	73.63	73.85	73.06	73.13
2112	NYSE	CVX	Tue, Mar 2, 2010	73.18	73.91	73.01	73.32
2111	NYSE	CVX	Mon, Mar 1, 2010	72.63	73.18	72.39	72.81
2110	NYSE	CVX	Fri, Feb 26, 2010	72.19	72.69	71.82	72.30
2109	NYSE	CVX	Thu, Feb 25, 2010	71.19	72.19	70.78	72.11
2108	NYSE	CVX	Wed, Feb 24, 2010	72.12	72.45	71.61	72.34
2107	NYSE	CVX	Tue, Feb 23, 2010	72.60	72.93	71.77	72.04
2106	NYSE	CVX	Mon, Feb 22, 2010	74.17	74.22	72.79	72.96
2105	NYSE	CVX	Fri, Feb 19, 2010	73.44	74.38	73.21	74.05
2104	NYSE	CVX	Thu, Feb 18, 2010	72.69	73.72	72.34	73.62
2103	NYSE	CVX	Wed, Feb 17, 2010	73.22	73.43	72.46	72.84
2102	NYSE	CVX	Tue, Feb 16, 2010	71.99	73.32	71.93	72.99
2101	NYSE	CVX	Fri, Feb 12, 2010	70.54	71.30	70.17	71.01
2100	NYSE	CVX	Thu, Feb 11, 2010	70.72	72.11	70.31	71.73
2099	NYSE	CVX	Wed, Feb 10, 2010	71.02	71.23	70.00	70.75
2098	NYSE	CVX	Tue, Feb 9, 2010	70.89	72.03	70.82	71.31
2097	NYSE	CVX	Mon, Feb 8, 2010	71.24	71.45	70.13	70.13
2096	NYSE	CVX	Fri, Feb 5, 2010	71.00	71.24	69.55	71.18
2095	NYSE	CVX	Thu, Feb 4, 2010	72.56	72.83	71.06	71.37
2094	NYSE	CVX	Wed, Feb 3, 2010	74.18	74.36	73.05	73.21
2093	NYSE	CVX	Tue, Feb 2, 2010	73.74	74.58	73.00	74.45
2092	NYSE	CVX	Mon, Feb 1, 2010	72.70	73.74	72.14	73.58
2091	NYSE	CVX	Fri, Jan 29, 2010	73.53	74.07	71.75	72.12
2090	NYSE	CVX	Thu, Jan 28, 2010	73.97	74.18	72.32	73.24
2089	NYSE	CVX	Wed, Jan 27, 2010	73.94	74.36	73.13	73.70
2088	NYSE	CVX	Tue, Jan 26, 2010	74.08	74.88	73.70	74.15
2087	NYSE	CVX	Mon, Jan 25, 2010	75.15	75.27	74.09	74.55
2086	NYSE	CVX	Fri, Jan 22, 2010	75.98	76.59	74.43	74.59
2085	NYSE	CVX	Thu, Jan 21, 2010	78.15	78.18	76.06	76.24
2084	NYSE	CVX	Wed, Jan 20, 2010	78.71	78.93	77.65	78.15
2083	NYSE	CVX	Tue, Jan 19, 2010	78.96	79.75	78.57	79.68
2082	NYSE	CVX	Fri, Jan 15, 2010	79.54	79.69	78.28	79.23
2081	NYSE	CVX	Thu, Jan 14, 2010	79.63	79.80	79.15	79.55
2080	NYSE	CVX	Wed, Jan 13, 2010	80.27	80.41	79.09	79.80
2079	NYSE	CVX	Tue, Jan 12, 2010	79.52	80.45	79.47	80.41
2078	NYSE	CVX	Mon, Jan 11, 2010	80.17	81.09	80.06	80.88
2077	NYSE	CVX	Fri, Jan 8, 2010	79.12	79.47	78.89	79.47
2076	NYSE	CVX	Thu, Jan 7, 2010	79.36	79.70	78.97	79.33
2075	NYSE	CVX	Wed, Jan 6, 2010	79.44	80.00	79.19	79.63
2074	NYSE	CVX	Tue, Jan 5, 2010	79.22	79.62	78.72	79.62
2073	NYSE	CVX	Mon, Jan 4, 2010	78.20	79.20	78.16	79.06
2072	NYSE	CVX	Thu, Dec 31, 2009	77.72	77.78	76.93	76.99
2071	NYSE	CVX	Wed, Dec 30, 2009	77.10	77.67	77.00	77.65
2070	NYSE	CVX	Tue, Dec 29, 2009	77.81	77.94	77.19	77.21
2069	NYSE	CVX	Mon, Dec 28, 2009	77.78	77.90	77.31	77.77
2068	NYSE	CVX	Thu, Dec 24, 2009	77.02	77.50	77.02	77.43
2067	NYSE	CVX	Wed, Dec 23, 2009	77.87	77.93	77.02	77.04
2066	NYSE	CVX	Tue, Dec 22, 2009	77.83	78.04	77.29	77.49
2065	NYSE	CVX	Mon, Dec 21, 2009	77.60	78.00	77.27	77.50
2064	NYSE	CVX	Fri, Dec 18, 2009	77.42	77.67	76.56	76.90
2063	NYSE	CVX	Thu, Dec 17, 2009	77.49	77.55	76.71	76.78
2062	NYSE	CVX	Wed, Dec 16, 2009	77.90	78.69	77.55	77.89
2061	NYSE	CVX	Tue, Dec 15, 2009	77.02	77.97	77.01	77.37
2060	NYSE	CVX	Mon, Dec 14, 2009	78.45	78.71	77.07	77.26
2059	NYSE	CVX	Fri, Dec 11, 2009	77.67	78.17	77.29	77.76
2058	NYSE	CVX	Thu, Dec 10, 2009	77.66	78.34	77.30	77.42
2057	NYSE	CVX	Wed, Dec 9, 2009	76.91	77.31	76.19	77.06
2056	NYSE	CVX	Tue, Dec 8, 2009	77.89	77.98	76.45	76.76
2055	NYSE	CVX	Mon, Dec 7, 2009	77.92	78.92	77.70	78.17
2054	NYSE	CVX	Fri, Dec 4, 2009	78.74	79.25	77.52	78.07
2053	NYSE	CVX	Thu, Dec 3, 2009	78.61	78.82	77.73	77.96
2052	NYSE	CVX	Wed, Dec 2, 2009	78.99	79.01	78.12	78.73
2051	NYSE	CVX	Tue, Dec 1, 2009	79.10	79.42	78.83	79.06
2050	NYSE	CVX	Mon, Nov 30, 2009	77.85	78.67	77.54	78.04
2049	NYSE	CVX	Fri, Nov 27, 2009	77.63	78.73	77.26	78.17
2048	NYSE	CVX	Wed, Nov 25, 2009	79.11	79.82	78.65	79.64
2047	NYSE	CVX	Tue, Nov 24, 2009	78.73	79.23	77.93	79.03
2046	NYSE	CVX	Mon, Nov 23, 2009	78.31	79.24	78.15	78.74
2045	NYSE	CVX	Fri, Nov 20, 2009	76.85	77.23	76.40	76.77
2044	NYSE	CVX	Thu, Nov 19, 2009	78.52	78.68	76.94	77.34
2043	NYSE	CVX	Wed, Nov 18, 2009	78.82	78.99	78.10	78.92
2042	NYSE	CVX	Tue, Nov 17, 2009	78.45	79.05	78.21	78.81
2041	NYSE	CVX	Mon, Nov 16, 2009	78.11	78.86	77.98	78.61
2040	NYSE	CVX	Fri, Nov 13, 2009	77.30	78.51	77.25	77.94
2039	NYSE	CVX	Thu, Nov 12, 2009	78.32	78.60	77.07	77.42
2038	NYSE	CVX	Wed, Nov 11, 2009	78.87	79.14	78.00	78.51
2037	NYSE	CVX	Tue, Nov 10, 2009	77.41	78.44	77.35	78.34
2036	NYSE	CVX	Mon, Nov 9, 2009	78.29	78.38	77.50	77.66
2035	NYSE	CVX	Fri, Nov 6, 2009	76.57	77.58	76.18	77.53
2034	NYSE	CVX	Thu, Nov 5, 2009	76.62	77.75	76.55	77.24
2033	NYSE	CVX	Wed, Nov 4, 2009	77.10	77.50	76.00	76.28
2032	NYSE	CVX	Tue, Nov 3, 2009	75.81	77.33	75.56	76.70
2031	NYSE	CVX	Mon, Nov 2, 2009	76.86	77.60	75.73	76.64
2030	NYSE	CVX	Fri, Oct 30, 2009	78.25	78.50	75.57	76.54
2029	NYSE	CVX	Thu, Oct 29, 2009	76.16	78.22	75.68	77.95
2028	NYSE	CVX	Wed, Oct 28, 2009	76.39	77.04	75.63	75.89
2027	NYSE	CVX	Tue, Oct 27, 2009	75.82	77.25	75.48	76.59
2026	NYSE	CVX	Mon, Oct 26, 2009	76.96	78.44	75.34	75.45
2025	NYSE	CVX	Fri, Oct 23, 2009	77.14	77.38	76.20	76.68
2024	NYSE	CVX	Thu, Oct 22, 2009	76.61	77.73	76.00	77.29
2023	NYSE	CVX	Wed, Oct 21, 2009	76.60	78.36	75.72	76.97
2022	NYSE	CVX	Tue, Oct 20, 2009	77.71	77.71	76.32	77.03
2021	NYSE	CVX	Mon, Oct 19, 2009	76.94	78.05	76.54	77.66
2020	NYSE	CVX	Fri, Oct 16, 2009	76.37	76.99	75.98	76.81
2019	NYSE	CVX	Thu, Oct 15, 2009	75.19	76.86	75.02	76.69
2018	NYSE	CVX	Wed, Oct 14, 2009	74.88	75.74	74.55	75.46
2017	NYSE	CVX	Tue, Oct 13, 2009	73.73	74.41	73.23	74.07
2016	NYSE	CVX	Mon, Oct 12, 2009	73.19	74.10	73.14	73.67
2015	NYSE	CVX	Fri, Oct 9, 2009	71.94	72.94	71.45	72.76
2014	NYSE	CVX	Thu, Oct 8, 2009	70.89	71.82	70.70	71.45
2013	NYSE	CVX	Wed, Oct 7, 2009	70.31	70.69	69.49	70.51
2012	NYSE	CVX	Tue, Oct 6, 2009	70.14	70.85	69.53	70.56
2011	NYSE	CVX	Mon, Oct 5, 2009	68.27	69.80	67.87	69.39
2010	NYSE	CVX	Fri, Oct 2, 2009	68.22	68.79	68.03	68.14
2009	NYSE	CVX	Thu, Oct 1, 2009	70.40	70.40	68.70	68.81
2008	NYSE	CVX	Wed, Sep 30, 2009	71.12	71.14	69.77	70.43
2007	NYSE	CVX	Tue, Sep 29, 2009	71.50	71.80	70.79	70.91
2006	NYSE	CVX	Mon, Sep 28, 2009	70.79	71.97	70.55	71.70
2005	NYSE	CVX	Fri, Sep 25, 2009	70.58	71.39	70.36	70.66
2004	NYSE	CVX	Thu, Sep 24, 2009	71.30	71.60	70.16	70.71
2003	NYSE	CVX	Wed, Sep 23, 2009	72.50	72.88	71.25	71.37
2002	NYSE	CVX	Tue, Sep 22, 2009	72.72	72.97	72.15	72.63
2001	NYSE	CVX	Mon, Sep 21, 2009	71.59	72.39	71.47	72.05
2000	NYSE	CVX	Fri, Sep 18, 2009	72.83	73.37	72.50	72.64
1999	NYSE	CVX	Thu, Sep 17, 2009	72.18	72.75	71.81	71.97
1998	NYSE	CVX	Wed, Sep 16, 2009	71.86	72.60	71.54	72.45
1997	NYSE	CVX	Tue, Sep 15, 2009	71.33	71.70	70.37	71.63
1996	NYSE	CVX	Mon, Sep 14, 2009	69.94	71.13	69.82	71.04
1995	NYSE	CVX	Fri, Sep 11, 2009	71.79	71.96	70.38	70.75
1994	NYSE	CVX	Thu, Sep 10, 2009	70.89	71.74	70.38	71.45
1993	NYSE	CVX	Wed, Sep 9, 2009	70.68	71.03	69.94	70.33
1992	NYSE	CVX	Tue, Sep 8, 2009	69.73	70.69	69.71	70.48
1991	NYSE	CVX	Fri, Sep 4, 2009	68.17	69.12	68.15	68.96
1990	NYSE	CVX	Thu, Sep 3, 2009	68.42	68.65	67.96	68.33
1989	NYSE	CVX	Wed, Sep 2, 2009	68.40	69.15	68.00	68.04
1988	NYSE	CVX	Tue, Sep 1, 2009	69.69	70.27	68.28	68.48
1987	NYSE	CVX	Mon, Aug 31, 2009	69.99	70.38	69.43	69.94
1986	NYSE	CVX	Fri, Aug 28, 2009	71.29	71.40	70.41	70.68
1985	NYSE	CVX	Thu, Aug 27, 2009	70.71	71.22	69.54	71.00
1984	NYSE	CVX	Wed, Aug 26, 2009	70.10	71.20	69.77	71.09
1983	NYSE	CVX	Tue, Aug 25, 2009	71.13	71.50	70.36	70.65
1982	NYSE	CVX	Mon, Aug 24, 2009	70.10	70.94	69.91	70.76
1981	NYSE	CVX	Fri, Aug 21, 2009	69.46	69.95	69.06	69.73
1980	NYSE	CVX	Thu, Aug 20, 2009	68.32	68.78	68.01	68.62
1979	NYSE	CVX	Wed, Aug 19, 2009	66.25	68.50	66.06	68.16
1978	NYSE	CVX	Tue, Aug 18, 2009	66.56	67.09	66.50	66.94
1977	NYSE	CVX	Mon, Aug 17, 2009	66.65	67.07	66.35	66.59
1976	NYSE	CVX	Fri, Aug 14, 2009	68.57	68.67	67.59	68.63
1975	NYSE	CVX	Thu, Aug 13, 2009	69.06	69.06	68.07	68.53
1974	NYSE	CVX	Wed, Aug 12, 2009	68.11	69.23	68.02	68.72
1973	NYSE	CVX	Tue, Aug 11, 2009	68.83	69.10	67.68	67.94
1972	NYSE	CVX	Mon, Aug 10, 2009	69.28	69.79	68.84	69.23
1971	NYSE	CVX	Fri, Aug 7, 2009	69.68	70.15	69.15	69.50
1970	NYSE	CVX	Thu, Aug 6, 2009	69.86	69.88	68.71	69.25
1969	NYSE	CVX	Wed, Aug 5, 2009	70.42	70.49	69.40	69.79
1968	NYSE	CVX	Tue, Aug 4, 2009	69.97	70.45	69.64	70.41
1967	NYSE	CVX	Mon, Aug 3, 2009	70.26	70.54	69.81	70.40
1966	NYSE	CVX	Fri, Jul 31, 2009	67.15	69.69	67.01	69.47
1965	NYSE	CVX	Thu, Jul 30, 2009	67.93	68.50	67.01	67.70
1964	NYSE	CVX	Wed, Jul 29, 2009	67.50	67.82	66.46	67.12
1963	NYSE	CVX	Tue, Jul 28, 2009	68.21	68.53	67.54	68.34
1962	NYSE	CVX	Mon, Jul 27, 2009	68.62	68.99	68.22	68.85
1961	NYSE	CVX	Fri, Jul 24, 2009	67.66	68.60	67.44	68.43
1960	NYSE	CVX	Thu, Jul 23, 2009	65.97	68.09	65.92	67.89
1959	NYSE	CVX	Wed, Jul 22, 2009	65.54	66.88	65.40	65.94
1958	NYSE	CVX	Tue, Jul 21, 2009	66.34	66.55	65.40	66.25
1957	NYSE	CVX	Mon, Jul 20, 2009	65.69	66.12	65.11	65.64
1956	NYSE	CVX	Fri, Jul 17, 2009	64.72	65.34	64.22	65.12
1955	NYSE	CVX	Thu, Jul 16, 2009	64.26	65.09	64.01	64.89
1954	NYSE	CVX	Wed, Jul 15, 2009	64.15	64.73	64.00	64.57
1953	NYSE	CVX	Tue, Jul 14, 2009	63.00	63.34	62.37	63.00
1952	NYSE	CVX	Mon, Jul 13, 2009	61.46	62.48	60.91	62.44
1951	NYSE	CVX	Fri, Jul 10, 2009	61.76	61.80	60.88	61.40
1950	NYSE	CVX	Thu, Jul 9, 2009	63.62	63.65	62.78	63.08
1949	NYSE	CVX	Wed, Jul 8, 2009	62.67	63.17	61.90	62.78
1948	NYSE	CVX	Tue, Jul 7, 2009	63.93	64.09	62.66	62.70
1947	NYSE	CVX	Mon, Jul 6, 2009	63.69	64.28	62.57	64.14
1946	NYSE	CVX	Thu, Jul 2, 2009	65.61	65.78	64.42	64.42
1945	NYSE	CVX	Wed, Jul 1, 2009	66.93	67.87	66.39	66.52
1944	NYSE	CVX	Tue, Jun 30, 2009	66.94	67.48	65.52	66.25
1943	NYSE	CVX	Mon, Jun 29, 2009	66.41	67.09	66.08	66.88
1942	NYSE	CVX	Fri, Jun 26, 2009	66.61	66.61	65.78	65.95
1941	NYSE	CVX	Thu, Jun 25, 2009	65.50	67.30	65.22	66.87
1940	NYSE	CVX	Wed, Jun 24, 2009	66.34	67.09	65.45	65.72
1939	NYSE	CVX	Tue, Jun 23, 2009	66.15	66.75	65.59	65.96
1938	NYSE	CVX	Mon, Jun 22, 2009	67.08	67.30	65.64	65.76
1937	NYSE	CVX	Fri, Jun 19, 2009	68.82	68.92	67.37	68.06
1936	NYSE	CVX	Thu, Jun 18, 2009	68.55	69.27	68.00	68.43
1935	NYSE	CVX	Wed, Jun 17, 2009	69.44	69.88	68.46	68.83
1934	NYSE	CVX	Tue, Jun 16, 2009	71.70	71.72	69.83	69.88
1933	NYSE	CVX	Mon, Jun 15, 2009	71.96	71.96	70.36	71.08
1932	NYSE	CVX	Fri, Jun 12, 2009	71.19	72.75	70.69	72.67
1931	NYSE	CVX	Thu, Jun 11, 2009	70.36	72.50	70.19	71.90
1930	NYSE	CVX	Wed, Jun 10, 2009	71.00	71.50	69.45	70.22
1929	NYSE	CVX	Tue, Jun 9, 2009	70.06	70.62	69.49	70.19
1928	NYSE	CVX	Mon, Jun 8, 2009	69.00	69.98	68.63	69.58
1927	NYSE	CVX	Fri, Jun 5, 2009	69.94	70.59	68.88	69.37
1926	NYSE	CVX	Thu, Jun 4, 2009	68.97	69.85	68.48	69.79
1925	NYSE	CVX	Wed, Jun 3, 2009	68.73	68.99	67.25	68.26
1924	NYSE	CVX	Tue, Jun 2, 2009	69.10	69.74	68.82	69.35
1923	NYSE	CVX	Mon, Jun 1, 2009	67.80	69.67	67.44	69.21
1922	NYSE	CVX	Fri, May 29, 2009	66.55	66.94	65.90	66.67
1921	NYSE	CVX	Thu, May 28, 2009	65.05	66.35	64.26	65.81
1920	NYSE	CVX	Wed, May 27, 2009	65.69	66.24	64.39	64.57
1919	NYSE	CVX	Tue, May 26, 2009	63.81	65.66	63.57	65.66
1918	NYSE	CVX	Fri, May 22, 2009	64.75	65.77	64.36	64.44
1917	NYSE	CVX	Thu, May 21, 2009	64.53	64.90	63.85	64.47
1916	NYSE	CVX	Wed, May 20, 2009	66.40	66.88	65.05	65.21
1915	NYSE	CVX	Tue, May 19, 2009	65.98	66.25	65.66	65.86
1914	NYSE	CVX	Mon, May 18, 2009	66.64	66.68	65.68	66.03
1913	NYSE	CVX	Fri, May 15, 2009	66.92	67.00	65.50	65.88
1912	NYSE	CVX	Thu, May 14, 2009	67.66	68.43	67.30	67.85
1911	NYSE	CVX	Wed, May 13, 2009	68.19	69.00	67.58	68.10
1910	NYSE	CVX	Tue, May 12, 2009	68.82	69.56	68.02	69.19
1909	NYSE	CVX	Mon, May 11, 2009	69.29	69.30	67.73	68.00
1908	NYSE	CVX	Fri, May 8, 2009	68.59	70.94	68.59	70.38
1907	NYSE	CVX	Thu, May 7, 2009	68.62	69.00	67.48	67.98
1906	NYSE	CVX	Wed, May 6, 2009	66.49	68.35	66.40	68.11
1905	NYSE	CVX	Tue, May 5, 2009	66.76	66.96	65.39	65.75
1904	NYSE	CVX	Mon, May 4, 2009	67.34	68.21	66.28	66.68
1903	NYSE	CVX	Fri, May 1, 2009	66.06	67.07	65.37	66.87
1902	NYSE	CVX	Thu, Apr 30, 2009	68.00	68.00	65.30	66.10
1901	NYSE	CVX	Wed, Apr 29, 2009	66.60	67.71	66.09	67.56
1900	NYSE	CVX	Tue, Apr 28, 2009	64.80	66.94	64.62	65.99
1899	NYSE	CVX	Mon, Apr 27, 2009	65.32	66.04	64.83	65.41
1898	NYSE	CVX	Fri, Apr 24, 2009	66.24	67.34	66.01	66.60
1897	NYSE	CVX	Thu, Apr 23, 2009	64.44	65.73	64.00	65.53
1896	NYSE	CVX	Wed, Apr 22, 2009	64.33	64.87	63.55	63.75
1895	NYSE	CVX	Tue, Apr 21, 2009	63.55	64.97	63.06	64.88
1894	NYSE	CVX	Mon, Apr 20, 2009	65.30	65.40	63.74	63.87
1893	NYSE	CVX	Fri, Apr 17, 2009	66.42	66.74	65.73	66.01
1892	NYSE	CVX	Thu, Apr 16, 2009	67.15	67.16	65.11	65.93
1891	NYSE	CVX	Wed, Apr 15, 2009	66.43	66.95	65.59	66.70
1890	NYSE	CVX	Tue, Apr 14, 2009	66.88	67.37	66.04	66.58
1889	NYSE	CVX	Mon, Apr 13, 2009	67.45	68.16	66.52	67.98
1888	NYSE	CVX	Thu, Apr 9, 2009	69.56	69.86	68.52	69.23
1887	NYSE	CVX	Wed, Apr 8, 2009	67.73	69.09	67.41	68.48
1886	NYSE	CVX	Tue, Apr 7, 2009	69.06	69.17	67.92	68.40
1885	NYSE	CVX	Mon, Apr 6, 2009	69.74	70.05	68.67	69.89
1884	NYSE	CVX	Fri, Apr 3, 2009	69.90	70.92	69.42	70.48
1883	NYSE	CVX	Thu, Apr 2, 2009	70.00	71.29	69.51	70.31
1882	NYSE	CVX	Wed, Apr 1, 2009	66.00	68.70	65.83	68.30
1881	NYSE	CVX	Tue, Mar 31, 2009	67.44	68.53	66.78	67.24
1880	NYSE	CVX	Mon, Mar 30, 2009	67.54	67.89	65.96	66.80
1879	NYSE	CVX	Fri, Mar 27, 2009	69.08	69.59	68.50	68.90
1878	NYSE	CVX	Thu, Mar 26, 2009	70.59	70.92	69.16	70.17
1877	NYSE	CVX	Wed, Mar 25, 2009	69.35	70.18	67.84	69.70
1876	NYSE	CVX	Tue, Mar 24, 2009	68.24	69.99	68.21	68.97
1875	NYSE	CVX	Mon, Mar 23, 2009	65.91	69.18	65.75	69.15
1874	NYSE	CVX	Fri, Mar 20, 2009	67.54	67.98	64.27	64.71
1873	NYSE	CVX	Thu, Mar 19, 2009	68.25	69.20	66.83	67.13
1872	NYSE	CVX	Wed, Mar 18, 2009	64.70	66.98	63.96	66.59
1871	NYSE	CVX	Tue, Mar 17, 2009	63.11	65.34	62.43	65.31
1870	NYSE	CVX	Mon, Mar 16, 2009	61.66	64.20	61.66	62.94
1869	NYSE	CVX	Fri, Mar 13, 2009	63.88	63.98	62.10	62.91
1868	NYSE	CVX	Thu, Mar 12, 2009	61.71	63.51	61.14	63.40
1867	NYSE	CVX	Wed, Mar 11, 2009	61.10	62.80	60.34	61.22
1866	NYSE	CVX	Tue, Mar 10, 2009	59.89	61.78	59.28	61.78
1865	NYSE	CVX	Mon, Mar 9, 2009	57.63	59.59	57.51	58.28
1864	NYSE	CVX	Fri, Mar 6, 2009	57.53	59.36	56.47	58.27
1863	NYSE	CVX	Thu, Mar 5, 2009	58.06	58.26	56.12	56.46
1862	NYSE	CVX	Wed, Mar 4, 2009	59.06	60.44	58.85	59.28
1861	NYSE	CVX	Tue, Mar 3, 2009	58.48	59.17	57.37	57.73
1860	NYSE	CVX	Mon, Mar 2, 2009	59.37	60.19	57.60	57.62
1859	NYSE	CVX	Fri, Feb 27, 2009	61.91	62.76	60.57	60.71
1858	NYSE	CVX	Thu, Feb 26, 2009	64.36	65.29	62.93	63.17
1857	NYSE	CVX	Wed, Feb 25, 2009	65.30	65.62	63.26	63.50
1856	NYSE	CVX	Tue, Feb 24, 2009	63.27	65.83	62.58	65.28
1855	NYSE	CVX	Mon, Feb 23, 2009	65.99	66.86	62.57	62.94
1854	NYSE	CVX	Fri, Feb 20, 2009	65.48	66.21	63.73	65.07
1853	NYSE	CVX	Thu, Feb 19, 2009	65.99	67.71	65.99	66.68
1852	NYSE	CVX	Wed, Feb 18, 2009	66.49	67.20	65.60	66.12
1851	NYSE	CVX	Tue, Feb 17, 2009	67.23	67.93	66.11	66.18
1850	NYSE	CVX	Fri, Feb 13, 2009	69.71	70.74	63.00	69.73
1849	NYSE	CVX	Thu, Feb 12, 2009	69.95	70.06	67.94	69.86
1848	NYSE	CVX	Wed, Feb 11, 2009	71.47	72.10	70.28	71.26
1847	NYSE	CVX	Tue, Feb 10, 2009	74.36	75.24	70.56	71.12
1846	NYSE	CVX	Mon, Feb 9, 2009	74.41	75.56	73.59	74.42
1845	NYSE	CVX	Fri, Feb 6, 2009	72.58	75.00	72.29	74.90
1844	NYSE	CVX	Thu, Feb 5, 2009	71.48	73.42	70.97	73.25
1843	NYSE	CVX	Wed, Feb 4, 2009	72.29	72.93	71.01	71.60
1842	NYSE	CVX	Tue, Feb 3, 2009	70.57	71.79	69.94	71.64
1841	NYSE	CVX	Mon, Feb 2, 2009	69.52	70.85	69.12	70.29
1840	NYSE	CVX	Fri, Jan 30, 2009	72.30	72.70	70.18	70.52
1839	NYSE	CVX	Thu, Jan 29, 2009	72.51	72.69	70.61	70.62
1838	NYSE	CVX	Wed, Jan 28, 2009	72.99	74.02	71.96	73.79
1837	NYSE	CVX	Tue, Jan 27, 2009	71.28	72.63	70.82	72.09
1836	NYSE	CVX	Mon, Jan 26, 2009	71.43	72.39	70.13	71.29
1835	NYSE	CVX	Fri, Jan 23, 2009	68.40	71.11	68.18	70.82
1834	NYSE	CVX	Thu, Jan 22, 2009	69.92	70.97	68.28	69.95
1833	NYSE	CVX	Wed, Jan 21, 2009	68.43	71.49	68.41	71.23
1832	NYSE	CVX	Tue, Jan 20, 2009	70.93	72.20	68.00	68.31
1831	NYSE	CVX	Fri, Jan 16, 2009	72.08	72.94	70.38	71.74
1830	NYSE	CVX	Thu, Jan 15, 2009	69.70	71.25	68.25	70.77
1829	NYSE	CVX	Wed, Jan 14, 2009	70.81	71.18	68.83	69.69
1828	NYSE	CVX	Tue, Jan 13, 2009	70.58	72.70	70.58	71.82
1827	NYSE	CVX	Mon, Jan 12, 2009	72.23	72.61	70.44	70.82
1826	NYSE	CVX	Fri, Jan 9, 2009	73.88	74.00	72.20	72.82
1825	NYSE	CVX	Thu, Jan 8, 2009	73.61	74.84	73.22	74.24
1824	NYSE	CVX	Wed, Jan 7, 2009	76.41	77.07	73.33	73.96
1823	NYSE	CVX	Tue, Jan 6, 2009	77.56	78.45	76.33	77.35
1822	NYSE	CVX	Mon, Jan 5, 2009	76.16	78.37	75.74	76.66
1821	NYSE	CVX	Fri, Jan 2, 2009	74.23	77.30	73.58	76.52
1820	NYSE	CVX	Wed, Dec 31, 2008	72.90	74.63	72.90	73.97
1819	NYSE	CVX	Tue, Dec 30, 2008	71.50	73.49	71.25	73.38
1818	NYSE	CVX	Mon, Dec 29, 2008	71.25	71.73	70.41	71.55
1817	NYSE	CVX	Fri, Dec 26, 2008	69.92	70.59	69.46	70.35
1816	NYSE	CVX	Wed, Dec 24, 2008	68.79	69.99	68.38	69.62
1815	NYSE	CVX	Tue, Dec 23, 2008	70.10	70.79	68.85	69.20
1814	NYSE	CVX	Mon, Dec 22, 2008	71.60	72.00	68.56	69.39
1813	NYSE	CVX	Fri, Dec 19, 2008	73.57	74.65	70.84	70.85
1812	NYSE	CVX	Thu, Dec 18, 2008	76.50	76.74	72.23	73.03
1811	NYSE	CVX	Wed, Dec 17, 2008	78.45	79.00	76.50	76.82
1810	NYSE	CVX	Tue, Dec 16, 2008	78.95	80.06	77.96	79.01
1809	NYSE	CVX	Mon, Dec 15, 2008	80.19	80.61	77.07	78.21
1808	NYSE	CVX	Fri, Dec 12, 2008	77.12	80.59	76.72	79.00
1807	NYSE	CVX	Thu, Dec 11, 2008	79.01	81.92	78.70	79.46
1806	NYSE	CVX	Wed, Dec 10, 2008	76.80	79.40	76.43	78.44
1805	NYSE	CVX	Tue, Dec 9, 2008	77.28	78.59	75.22	75.56
1804	NYSE	CVX	Mon, Dec 8, 2008	76.03	79.28	75.88	78.09
1803	NYSE	CVX	Fri, Dec 5, 2008	70.85	75.27	68.22	74.42
1802	NYSE	CVX	Thu, Dec 4, 2008	73.44	74.95	70.51	71.76
1801	NYSE	CVX	Wed, Dec 3, 2008	73.70	75.23	73.00	74.74
1800	NYSE	CVX	Tue, Dec 2, 2008	73.74	76.95	73.04	75.54
1799	NYSE	CVX	Mon, Dec 1, 2008	76.50	76.65	72.01	72.02
1798	NYSE	CVX	Fri, Nov 28, 2008	78.25	79.25	76.93	79.01
1797	NYSE	CVX	Wed, Nov 26, 2008	75.86	80.00	75.27	79.93
1796	NYSE	CVX	Tue, Nov 25, 2008	75.19	77.58	74.29	76.53
1795	NYSE	CVX	Mon, Nov 24, 2008	71.66	77.75	70.16	74.30
1794	NYSE	CVX	Fri, Nov 21, 2008	65.46	71.04	64.27	70.49
1793	NYSE	CVX	Thu, Nov 20, 2008	69.13	71.25	64.27	64.40
1792	NYSE	CVX	Wed, Nov 19, 2008	73.14	75.00	70.35	70.61
1791	NYSE	CVX	Tue, Nov 18, 2008	70.98	74.05	70.00	73.40
1790	NYSE	CVX	Mon, Nov 17, 2008	72.10	73.57	70.60	70.78
1789	NYSE	CVX	Fri, Nov 14, 2008	73.94	77.35	69.99	72.68
1788	NYSE	CVX	Thu, Nov 13, 2008	67.66	76.11	65.88	75.71
1787	NYSE	CVX	Wed, Nov 12, 2008	71.98	72.87	67.13	67.28
1786	NYSE	CVX	Tue, Nov 11, 2008	72.63	75.00	71.56	73.54
1785	NYSE	CVX	Mon, Nov 10, 2008	75.22	76.08	72.81	74.34
1784	NYSE	CVX	Fri, Nov 7, 2008	70.81	73.99	70.60	73.46
1783	NYSE	CVX	Thu, Nov 6, 2008	73.88	74.86	69.03	70.11
1782	NYSE	CVX	Wed, Nov 5, 2008	76.73	78.35	74.00	74.88
1781	NYSE	CVX	Tue, Nov 4, 2008	75.42	78.92	74.80	78.19
1780	NYSE	CVX	Mon, Nov 3, 2008	73.44	74.89	72.67	73.69
1779	NYSE	CVX	Fri, Oct 31, 2008	73.86	75.98	72.20	74.60
1778	NYSE	CVX	Thu, Oct 30, 2008	72.11	74.89	70.82	74.18
1777	NYSE	CVX	Wed, Oct 29, 2008	70.22	74.32	69.41	71.00
1776	NYSE	CVX	Tue, Oct 28, 2008	63.72	70.87	61.14	70.02
1775	NYSE	CVX	Mon, Oct 27, 2008	62.58	66.48	60.88	61.71
1774	NYSE	CVX	Fri, Oct 24, 2008	61.01	65.46	60.57	63.91
1773	NYSE	CVX	Thu, Oct 23, 2008	62.88	67.10	60.41	66.77
1772	NYSE	CVX	Wed, Oct 22, 2008	63.89	64.84	60.12	61.74
1771	NYSE	CVX	Tue, Oct 21, 2008	67.64	69.38	65.00	66.80
1770	NYSE	CVX	Mon, Oct 20, 2008	64.10	70.00	64.00	69.61
1769	NYSE	CVX	Fri, Oct 17, 2008	61.55	67.41	59.49	62.35
1768	NYSE	CVX	Thu, Oct 16, 2008	60.66	64.39	55.62	63.10
1767	NYSE	CVX	Wed, Oct 15, 2008	66.48	66.48	58.42	59.98
1766	NYSE	CVX	Tue, Oct 14, 2008	72.68	74.00	65.15	68.54
1765	NYSE	CVX	Mon, Oct 13, 2008	60.17	70.49	59.43	69.89
1764	NYSE	CVX	Fri, Oct 10, 2008	60.50	64.76	55.50	57.83
1763	NYSE	CVX	Thu, Oct 9, 2008	73.75	73.88	64.00	64.00
1762	NYSE	CVX	Wed, Oct 8, 2008	72.13	77.16	70.40	73.10
1761	NYSE	CVX	Tue, Oct 7, 2008	78.02	78.55	72.55	73.35
1760	NYSE	CVX	Mon, Oct 6, 2008	77.64	77.85	72.66	76.84
1759	NYSE	CVX	Fri, Oct 3, 2008	79.96	83.70	79.07	79.38
1758	NYSE	CVX	Thu, Oct 2, 2008	81.50	81.99	78.87	79.56
1757	NYSE	CVX	Wed, Oct 1, 2008	81.51	83.09	78.47	82.20
1756	NYSE	CVX	Tue, Sep 30, 2008	78.85	82.69	78.60	82.48
1755	NYSE	CVX	Mon, Sep 29, 2008	85.02	85.51	77.50	77.50
1754	NYSE	CVX	Fri, Sep 26, 2008	86.00	87.12	84.91	86.95
1753	NYSE	CVX	Thu, Sep 25, 2008	85.10	88.17	85.10	87.47
1752	NYSE	CVX	Wed, Sep 24, 2008	85.74	86.59	84.85	85.23
1751	NYSE	CVX	Tue, Sep 23, 2008	87.16	88.39	84.89	85.46
1750	NYSE	CVX	Mon, Sep 22, 2008	88.22	89.75	86.75	87.33
1749	NYSE	CVX	Fri, Sep 19, 2008	85.56	88.11	83.71	87.80
1748	NYSE	CVX	Thu, Sep 18, 2008	81.36	83.50	78.88	82.88
1747	NYSE	CVX	Wed, Sep 17, 2008	81.00	83.90	79.50	80.05
1746	NYSE	CVX	Tue, Sep 16, 2008	78.84	82.37	77.50	81.86
1745	NYSE	CVX	Mon, Sep 15, 2008	81.16	83.80	80.09	80.09
1744	NYSE	CVX	Fri, Sep 12, 2008	82.90	84.48	82.47	84.24
1743	NYSE	CVX	Thu, Sep 11, 2008	80.48	83.00	79.63	82.80
1742	NYSE	CVX	Wed, Sep 10, 2008	79.65	81.72	79.33	81.16
1741	NYSE	CVX	Tue, Sep 9, 2008	80.20	81.34	78.75	78.79
1740	NYSE	CVX	Mon, Sep 8, 2008	81.34	82.35	79.67	81.05
1739	NYSE	CVX	Fri, Sep 5, 2008	81.00	81.73	79.11	80.22
1738	NYSE	CVX	Thu, Sep 4, 2008	84.14	84.38	80.82	81.22
1737	NYSE	CVX	Wed, Sep 3, 2008	83.10	84.44	82.94	84.18
1736	NYSE	CVX	Tue, Sep 2, 2008	84.49	84.61	83.21	83.29
1735	NYSE	CVX	Fri, Aug 29, 2008	87.62	87.73	86.12	86.32
1734	NYSE	CVX	Thu, Aug 28, 2008	87.32	87.49	85.36	87.18
1733	NYSE	CVX	Wed, Aug 27, 2008	86.73	87.00	85.81	86.62
1732	NYSE	CVX	Tue, Aug 26, 2008	85.80	86.16	84.85	85.79
1731	NYSE	CVX	Mon, Aug 25, 2008	88.58	88.58	85.04	85.51
1730	NYSE	CVX	Fri, Aug 22, 2008	87.68	88.78	87.25	88.10
1729	NYSE	CVX	Thu, Aug 21, 2008	87.25	89.10	87.14	88.52
1728	NYSE	CVX	Wed, Aug 20, 2008	85.32	87.00	84.50	86.46
1727	NYSE	CVX	Tue, Aug 19, 2008	82.75	85.33	82.75	84.71
1726	NYSE	CVX	Mon, Aug 18, 2008	84.69	85.33	82.81	83.19
1725	NYSE	CVX	Fri, Aug 15, 2008	85.44	85.72	83.65	84.25
1724	NYSE	CVX	Thu, Aug 14, 2008	85.86	87.48	85.12	86.58
1723	NYSE	CVX	Wed, Aug 13, 2008	83.42	86.33	83.21	86.24
1722	NYSE	CVX	Tue, Aug 12, 2008	84.84	84.84	83.12	83.56
1721	NYSE	CVX	Mon, Aug 11, 2008	84.60	85.12	83.05	84.08
1720	NYSE	CVX	Fri, Aug 8, 2008	82.87	84.44	81.87	84.40
1719	NYSE	CVX	Thu, Aug 7, 2008	84.82	85.31	83.32	83.43
1718	NYSE	CVX	Wed, Aug 6, 2008	82.38	84.82	82.01	84.56
1717	NYSE	CVX	Tue, Aug 5, 2008	82.55	83.30	80.85	82.49
1716	NYSE	CVX	Mon, Aug 4, 2008	84.06	84.76	82.08	82.80
1715	NYSE	CVX	Fri, Aug 1, 2008	83.98	85.46	83.46	84.31
1714	NYSE	CVX	Thu, Jul 31, 2008	86.16	86.99	84.21	84.56
1713	NYSE	CVX	Wed, Jul 30, 2008	83.11	87.42	82.42	87.26
1712	NYSE	CVX	Tue, Jul 29, 2008	82.62	83.69	81.46	82.84
1711	NYSE	CVX	Mon, Jul 28, 2008	82.86	83.47	82.13	82.49
1710	NYSE	CVX	Fri, Jul 25, 2008	82.05	83.97	81.90	82.56
1709	NYSE	CVX	Thu, Jul 24, 2008	82.66	83.48	81.53	82.00
1708	NYSE	CVX	Wed, Jul 23, 2008	85.75	85.81	82.33	82.65
1707	NYSE	CVX	Tue, Jul 22, 2008	86.52	87.51	85.13	85.63
1706	NYSE	CVX	Mon, Jul 21, 2008	86.57	86.95	85.48	86.91
1705	NYSE	CVX	Fri, Jul 18, 2008	85.93	87.08	85.20	86.05
1704	NYSE	CVX	Thu, Jul 17, 2008	86.14	86.75	83.97	85.67
1703	NYSE	CVX	Wed, Jul 16, 2008	89.34	89.60	86.07	86.39
1702	NYSE	CVX	Tue, Jul 15, 2008	92.24	92.84	89.14	89.42
1701	NYSE	CVX	Mon, Jul 14, 2008	92.61	93.31	91.50	92.80
1700	NYSE	CVX	Fri, Jul 11, 2008	94.96	95.59	91.16	92.25
1699	NYSE	CVX	Thu, Jul 10, 2008	93.74	96.25	92.53	96.25
1698	NYSE	CVX	Wed, Jul 9, 2008	96.29	96.79	93.73	93.91
1697	NYSE	CVX	Tue, Jul 8, 2008	96.06	97.04	94.55	95.79
1696	NYSE	CVX	Mon, Jul 7, 2008	98.11	99.35	95.80	96.82
1695	NYSE	CVX	Thu, Jul 3, 2008	97.79	99.43	97.00	98.63
1694	NYSE	CVX	Wed, Jul 2, 2008	99.10	100.00	97.17	97.42
1693	NYSE	CVX	Tue, Jul 1, 2008	98.26	99.61	97.73	99.08
1692	NYSE	CVX	Mon, Jun 30, 2008	98.30	99.52	97.51	99.13
1691	NYSE	CVX	Fri, Jun 27, 2008	97.33	99.32	97.33	97.80
1690	NYSE	CVX	Thu, Jun 26, 2008	99.13	100.22	97.41	97.41
1689	NYSE	CVX	Wed, Jun 25, 2008	98.81	100.17	97.35	99.36
1688	NYSE	CVX	Tue, Jun 24, 2008	98.58	99.53	98.02	98.64
1687	NYSE	CVX	Mon, Jun 23, 2008	96.03	99.14	96.03	99.06
1686	NYSE	CVX	Fri, Jun 20, 2008	97.32	98.08	96.09	96.62
1685	NYSE	CVX	Thu, Jun 19, 2008	99.56	100.04	96.86	96.86
1684	NYSE	CVX	Wed, Jun 18, 2008	99.93	100.31	97.83	99.26
1683	NYSE	CVX	Tue, Jun 17, 2008	99.80	100.89	99.06	100.37
1682	NYSE	CVX	Mon, Jun 16, 2008	99.51	100.90	99.11	99.49
1681	NYSE	CVX	Fri, Jun 13, 2008	97.45	99.73	97.01	99.40
1680	NYSE	CVX	Thu, Jun 12, 2008	98.87	98.87	97.57	98.06
1679	NYSE	CVX	Wed, Jun 11, 2008	99.55	99.98	98.27	99.42
1678	NYSE	CVX	Tue, Jun 10, 2008	100.54	101.19	97.66	98.78
1677	NYSE	CVX	Mon, Jun 9, 2008	99.95	101.30	99.50	101.20
1676	NYSE	CVX	Fri, Jun 6, 2008	100.61	102.15	98.36	99.50
1675	NYSE	CVX	Thu, Jun 5, 2008	96.40	100.24	96.40	99.99
1674	NYSE	CVX	Wed, Jun 4, 2008	97.18	97.72	95.53	96.04
1673	NYSE	CVX	Tue, Jun 3, 2008	99.04	100.22	97.63	97.86
1672	NYSE	CVX	Mon, Jun 2, 2008	98.82	99.70	97.82	99.37
1671	NYSE	CVX	Fri, May 30, 2008	99.13	99.49	98.35	99.15
1670	NYSE	CVX	Thu, May 29, 2008	100.04	100.50	98.83	98.86
1669	NYSE	CVX	Wed, May 28, 2008	98.86	100.58	98.57	100.42
1668	NYSE	CVX	Tue, May 27, 2008	99.95	100.28	98.56	99.58
1667	NYSE	CVX	Fri, May 23, 2008	102.12	102.59	100.50	100.73
1666	NYSE	CVX	Thu, May 22, 2008	102.85	103.42	101.72	101.91
1665	NYSE	CVX	Wed, May 21, 2008	103.25	104.63	102.69	103.02
1664	NYSE	CVX	Tue, May 20, 2008	102.76	103.25	102.22	103.09
1663	NYSE	CVX	Mon, May 19, 2008	100.62	102.81	100.41	102.20
1662	NYSE	CVX	Fri, May 16, 2008	99.02	100.47	98.89	100.38
1661	NYSE	CVX	Thu, May 15, 2008	98.48	98.60	97.41	98.49
1660	NYSE	CVX	Wed, May 14, 2008	97.98	99.00	97.51	97.72
1659	NYSE	CVX	Tue, May 13, 2008	97.42	97.98	96.31	97.73
1658	NYSE	CVX	Mon, May 12, 2008	97.20	97.59	96.46	97.36
1657	NYSE	CVX	Fri, May 9, 2008	97.50	97.90	96.20	97.39
1656	NYSE	CVX	Thu, May 8, 2008	95.50	97.85	95.30	97.44
1655	NYSE	CVX	Wed, May 7, 2008	96.76	96.80	95.14	95.28
1654	NYSE	CVX	Tue, May 6, 2008	95.09	96.98	95.09	96.87
1653	NYSE	CVX	Mon, May 5, 2008	95.33	96.87	95.23	95.62
1652	NYSE	CVX	Fri, May 2, 2008	95.53	95.85	94.64	95.32
1651	NYSE	CVX	Thu, May 1, 2008	94.86	95.45	93.43	94.94
1650	NYSE	CVX	Wed, Apr 30, 2008	95.06	97.28	95.06	96.15
1649	NYSE	CVX	Tue, Apr 29, 2008	92.61	95.32	92.61	94.74
1648	NYSE	CVX	Mon, Apr 28, 2008	92.80	93.43	92.27	92.50
1647	NYSE	CVX	Fri, Apr 25, 2008	92.66	93.24	91.23	92.69
1646	NYSE	CVX	Thu, Apr 24, 2008	93.88	93.99	91.91	92.40
1645	NYSE	CVX	Wed, Apr 23, 2008	94.25	94.63	93.48	94.48
1644	NYSE	CVX	Tue, Apr 22, 2008	92.49	94.50	92.47	94.03
1643	NYSE	CVX	Mon, Apr 21, 2008	93.15	93.45	92.11	92.70
1642	NYSE	CVX	Fri, Apr 18, 2008	91.76	93.32	91.70	93.18
1641	NYSE	CVX	Thu, Apr 17, 2008	91.20	92.62	91.17	91.99
1640	NYSE	CVX	Wed, Apr 16, 2008	90.33	92.08	90.18	91.93
1639	NYSE	CVX	Tue, Apr 15, 2008	89.70	90.28	89.15	90.17
1638	NYSE	CVX	Mon, Apr 14, 2008	88.80	89.40	88.55	89.30
1637	NYSE	CVX	Fri, Apr 11, 2008	89.03	89.77	88.61	88.80
1636	NYSE	CVX	Thu, Apr 10, 2008	90.19	90.40	88.93	89.60
1635	NYSE	CVX	Wed, Apr 9, 2008	89.51	90.53	89.43	89.95
1634	NYSE	CVX	Tue, Apr 8, 2008	87.90	89.37	87.76	89.28
1633	NYSE	CVX	Mon, Apr 7, 2008	88.65	89.37	88.12	88.27
1632	NYSE	CVX	Fri, Apr 4, 2008	88.03	88.66	87.70	88.05
1631	NYSE	CVX	Thu, Apr 3, 2008	86.91	88.80	86.76	87.72
1630	NYSE	CVX	Wed, Apr 2, 2008	86.74	88.19	85.42	87.51
1629	NYSE	CVX	Tue, Apr 1, 2008	85.08	86.89	84.57	86.74
1628	NYSE	CVX	Mon, Mar 31, 2008	84.95	85.93	84.32	85.36
1627	NYSE	CVX	Fri, Mar 28, 2008	84.89	85.58	83.92	84.50
1626	NYSE	CVX	Thu, Mar 27, 2008	85.32	86.95	84.27	84.40
1625	NYSE	CVX	Wed, Mar 26, 2008	84.62	85.69	84.48	84.96
1624	NYSE	CVX	Tue, Mar 25, 2008	84.27	84.84	83.71	84.54
1623	NYSE	CVX	Mon, Mar 24, 2008	83.38	84.79	82.92	84.01
1622	NYSE	CVX	Thu, Mar 20, 2008	81.28	84.07	80.87	83.21
1621	NYSE	CVX	Wed, Mar 19, 2008	86.14	86.84	81.80	81.89
1620	NYSE	CVX	Tue, Mar 18, 2008	85.11	86.12	84.53	86.12
1619	NYSE	CVX	Mon, Mar 17, 2008	83.47	84.99	82.44	84.19
1618	NYSE	CVX	Fri, Mar 14, 2008	87.51	87.64	84.09	85.34
1617	NYSE	CVX	Thu, Mar 13, 2008	86.00	87.61	85.41	87.04
1616	NYSE	CVX	Wed, Mar 12, 2008	87.50	88.58	86.56	86.73
1615	NYSE	CVX	Tue, Mar 11, 2008	85.71	88.33	85.70	88.16
1614	NYSE	CVX	Mon, Mar 10, 2008	85.55	85.97	84.35	84.73
1613	NYSE	CVX	Fri, Mar 7, 2008	87.23	87.49	84.65	85.26
1612	NYSE	CVX	Thu, Mar 6, 2008	88.53	89.00	87.18	87.80
1611	NYSE	CVX	Wed, Mar 5, 2008	87.03	88.86	86.67	88.79
1610	NYSE	CVX	Tue, Mar 4, 2008	86.66	87.70	85.06	86.73
1609	NYSE	CVX	Mon, Mar 3, 2008	86.38	87.92	85.84	87.20
1608	NYSE	CVX	Fri, Feb 29, 2008	88.47	88.60	85.98	86.66
1607	NYSE	CVX	Thu, Feb 28, 2008	88.22	89.29	87.77	89.02
1606	NYSE	CVX	Wed, Feb 27, 2008	87.43	88.94	87.43	88.22
1605	NYSE	CVX	Tue, Feb 26, 2008	86.75	88.40	86.29	88.12
1604	NYSE	CVX	Mon, Feb 25, 2008	85.54	87.59	85.31	87.18
1603	NYSE	CVX	Fri, Feb 22, 2008	85.27	85.74	83.69	85.42
1602	NYSE	CVX	Thu, Feb 21, 2008	85.57	86.51	84.33	84.78
1601	NYSE	CVX	Wed, Feb 20, 2008	83.99	86.86	83.70	86.34
1600	NYSE	CVX	Tue, Feb 19, 2008	84.39	85.49	84.25	84.83
1599	NYSE	CVX	Fri, Feb 15, 2008	82.52	83.69	81.70	83.60
1598	NYSE	CVX	Thu, Feb 14, 2008	82.98	83.58	82.60	82.84
1597	NYSE	CVX	Wed, Feb 13, 2008	80.92	82.29	80.29	82.12
1596	NYSE	CVX	Tue, Feb 12, 2008	80.84	82.33	80.41	81.12
1595	NYSE	CVX	Mon, Feb 11, 2008	80.22	80.47	78.51	80.43
1594	NYSE	CVX	Fri, Feb 8, 2008	79.29	79.48	78.39	79.26
1593	NYSE	CVX	Thu, Feb 7, 2008	77.11	79.24	76.51	78.74
1592	NYSE	CVX	Wed, Feb 6, 2008	80.13	80.55	77.24	77.51
1591	NYSE	CVX	Tue, Feb 5, 2008	80.73	80.99	79.61	79.74
1590	NYSE	CVX	Mon, Feb 4, 2008	82.51	82.98	81.01	82.02
1589	NYSE	CVX	Fri, Feb 1, 2008	84.71	84.93	81.53	82.49
1588	NYSE	CVX	Thu, Jan 31, 2008	82.10	84.50	81.24	83.37
1587	NYSE	CVX	Wed, Jan 30, 2008	82.11	85.23	81.93	82.97
1586	NYSE	CVX	Tue, Jan 29, 2008	83.21	83.72	81.90	82.60
1585	NYSE	CVX	Mon, Jan 28, 2008	81.13	83.26	80.23	82.86
1584	NYSE	CVX	Fri, Jan 25, 2008	84.68	85.00	81.44	81.82
1583	NYSE	CVX	Thu, Jan 24, 2008	81.85	83.69	81.14	83.67
1582	NYSE	CVX	Wed, Jan 23, 2008	78.76	81.48	76.40	81.45
1581	NYSE	CVX	Tue, Jan 22, 2008	78.23	82.37	76.40	81.25
1580	NYSE	CVX	Fri, Jan 18, 2008	82.75	84.98	80.88	83.46
1579	NYSE	CVX	Thu, Jan 17, 2008	86.50	87.17	82.10	82.75
1578	NYSE	CVX	Wed, Jan 16, 2008	87.69	88.38	85.21	86.25
1577	NYSE	CVX	Tue, Jan 15, 2008	89.96	90.05	88.15	88.27
1576	NYSE	CVX	Mon, Jan 14, 2008	91.22	91.85	90.41	90.91
1575	NYSE	CVX	Fri, Jan 11, 2008	91.60	92.57	90.23	90.67
1574	NYSE	CVX	Thu, Jan 10, 2008	91.60	92.10	90.14	91.90
1573	NYSE	CVX	Wed, Jan 9, 2008	90.88	92.75	90.55	92.57
1572	NYSE	CVX	Tue, Jan 8, 2008	92.41	93.38	90.58	90.95
1571	NYSE	CVX	Mon, Jan 7, 2008	93.74	93.74	91.15	92.13
1570	NYSE	CVX	Fri, Jan 4, 2008	93.88	95.21	93.20	93.35
1569	NYSE	CVX	Thu, Jan 3, 2008	93.80	94.84	93.46	94.61
1568	NYSE	CVX	Wed, Jan 2, 2008	93.96	94.69	92.71	93.46
1567	NYSE	CVX	Mon, Dec 31, 2007	94.37	94.58	93.01	93.33
1566	NYSE	CVX	Fri, Dec 28, 2007	94.01	94.93	93.30	94.86
1565	NYSE	CVX	Thu, Dec 27, 2007	95.08	95.08	93.65	93.75
1564	NYSE	CVX	Wed, Dec 26, 2007	94.31	95.20	94.31	94.84
1563	NYSE	CVX	Mon, Dec 24, 2007	93.63	94.79	93.63	94.48
1562	NYSE	CVX	Fri, Dec 21, 2007	92.30	94.68	92.26	94.04
1561	NYSE	CVX	Thu, Dec 20, 2007	90.93	92.52	90.90	92.05
1560	NYSE	CVX	Wed, Dec 19, 2007	91.39	92.12	90.32	90.90
1559	NYSE	CVX	Tue, Dec 18, 2007	90.60	91.63	89.61	91.19
1558	NYSE	CVX	Mon, Dec 17, 2007	91.70	91.76	89.58	89.98
1557	NYSE	CVX	Fri, Dec 14, 2007	92.50	92.96	91.91	92.02
1556	NYSE	CVX	Thu, Dec 13, 2007	91.51	93.21	91.13	93.08
1555	NYSE	CVX	Wed, Dec 12, 2007	91.91	92.97	90.93	91.78
1554	NYSE	CVX	Tue, Dec 11, 2007	91.68	92.59	89.81	89.89
1553	NYSE	CVX	Mon, Dec 10, 2007	91.23	92.01	90.75	91.72
1552	NYSE	CVX	Fri, Dec 7, 2007	90.69	91.59	90.34	90.96
1551	NYSE	CVX	Thu, Dec 6, 2007	89.27	91.70	88.86	91.38
1550	NYSE	CVX	Wed, Dec 5, 2007	87.79	89.72	87.79	89.30
1549	NYSE	CVX	Tue, Dec 4, 2007	87.14	87.78	86.83	87.16
1548	NYSE	CVX	Mon, Dec 3, 2007	87.10	88.18	86.74	87.84
1547	NYSE	CVX	Fri, Nov 30, 2007	87.13	87.77	86.02	87.77
1546	NYSE	CVX	Thu, Nov 29, 2007	85.61	87.33	85.61	86.56
1545	NYSE	CVX	Wed, Nov 28, 2007	84.52	86.51	84.08	86.06
1544	NYSE	CVX	Tue, Nov 27, 2007	83.45	84.59	81.92	84.31
1543	NYSE	CVX	Mon, Nov 26, 2007	86.85	87.33	83.52	83.79
1542	NYSE	CVX	Fri, Nov 23, 2007	86.46	87.06	85.86	86.67
1541	NYSE	CVX	Wed, Nov 21, 2007	87.80	88.49	85.59	85.75
1540	NYSE	CVX	Tue, Nov 20, 2007	85.05	88.61	85.05	87.90
1539	NYSE	CVX	Mon, Nov 19, 2007	85.98	86.37	84.62	85.03
1538	NYSE	CVX	Fri, Nov 16, 2007	84.88	86.47	84.70	85.98
1537	NYSE	CVX	Thu, Nov 15, 2007	85.94	86.48	83.48	84.16
1536	NYSE	CVX	Wed, Nov 14, 2007	87.35	88.33	85.72	86.15
1535	NYSE	CVX	Tue, Nov 13, 2007	85.82	86.99	83.59	86.83
1534	NYSE	CVX	Mon, Nov 12, 2007	87.00	87.00	84.41	85.27
1533	NYSE	CVX	Fri, Nov 9, 2007	88.90	88.90	87.10	87.26
1532	NYSE	CVX	Thu, Nov 8, 2007	87.97	90.59	87.70	89.18
1531	NYSE	CVX	Wed, Nov 7, 2007	90.91	90.92	87.31	87.54
1530	NYSE	CVX	Tue, Nov 6, 2007	88.69	90.70	88.69	90.64
1529	NYSE	CVX	Mon, Nov 5, 2007	87.47	89.20	87.46	88.48
1528	NYSE	CVX	Fri, Nov 2, 2007	87.65	89.27	87.10	88.48
1527	NYSE	CVX	Thu, Nov 1, 2007	90.05	91.48	88.49	89.04
1526	NYSE	CVX	Wed, Oct 31, 2007	90.40	92.13	90.18	91.51
1525	NYSE	CVX	Tue, Oct 30, 2007	91.75	91.95	89.69	90.08
1524	NYSE	CVX	Mon, Oct 29, 2007	91.86	93.57	91.60	92.88
1523	NYSE	CVX	Fri, Oct 26, 2007	91.86	92.30	91.10	91.65
1522	NYSE	CVX	Thu, Oct 25, 2007	90.46	91.60	89.58	91.23
1521	NYSE	CVX	Wed, Oct 24, 2007	89.12	90.42	88.30	89.90
1520	NYSE	CVX	Tue, Oct 23, 2007	88.93	89.71	87.82	88.92
1519	NYSE	CVX	Mon, Oct 22, 2007	88.16	88.51	86.72	88.44
1518	NYSE	CVX	Fri, Oct 19, 2007	92.70	92.70	89.03	89.27
1517	NYSE	CVX	Thu, Oct 18, 2007	93.07	93.75	92.00	92.42
1516	NYSE	CVX	Wed, Oct 17, 2007	93.88	93.94	92.05	93.26
1515	NYSE	CVX	Tue, Oct 16, 2007	92.40	93.85	92.11	93.45
1514	NYSE	CVX	Mon, Oct 15, 2007	92.27	92.94	91.98	92.33
1513	NYSE	CVX	Fri, Oct 12, 2007	91.53	91.74	90.88	91.41
1512	NYSE	CVX	Thu, Oct 11, 2007	92.52	92.82	90.16	91.00
1511	NYSE	CVX	Wed, Oct 10, 2007	90.33	92.48	90.29	92.08
1510	NYSE	CVX	Tue, Oct 9, 2007	91.83	93.00	91.68	92.80
1509	NYSE	CVX	Mon, Oct 8, 2007	91.55	91.96	91.30	91.58
1508	NYSE	CVX	Fri, Oct 5, 2007	92.10	92.57	91.00	92.32
1507	NYSE	CVX	Thu, Oct 4, 2007	91.65	92.03	90.53	91.84
1506	NYSE	CVX	Wed, Oct 3, 2007	91.51	91.98	90.77	91.48
1505	NYSE	CVX	Tue, Oct 2, 2007	93.92	93.99	91.82	92.56
1504	NYSE	CVX	Mon, Oct 1, 2007	93.30	94.53	93.27	94.44
1503	NYSE	CVX	Fri, Sep 28, 2007	93.55	94.40	93.00	93.58
1502	NYSE	CVX	Thu, Sep 27, 2007	93.26	93.63	92.90	93.51
1501	NYSE	CVX	Wed, Sep 26, 2007	93.18	93.32	91.47	92.51
1500	NYSE	CVX	Tue, Sep 25, 2007	93.09	93.59	91.66	91.88
1499	NYSE	CVX	Mon, Sep 24, 2007	95.00	95.50	94.19	94.35
1498	NYSE	CVX	Fri, Sep 21, 2007	94.28	95.36	94.11	94.84
1497	NYSE	CVX	Thu, Sep 20, 2007	94.02	94.63	93.75	94.17
1496	NYSE	CVX	Wed, Sep 19, 2007	93.70	94.94	93.59	94.11
1495	NYSE	CVX	Tue, Sep 18, 2007	91.20	93.53	90.95	93.34
1494	NYSE	CVX	Mon, Sep 17, 2007	90.01	91.54	90.00	90.93
1493	NYSE	CVX	Fri, Sep 14, 2007	89.40	91.27	89.37	90.65
1492	NYSE	CVX	Thu, Sep 13, 2007	89.65	90.82	89.55	90.09
1491	NYSE	CVX	Wed, Sep 12, 2007	88.42	89.84	88.28	89.19
1490	NYSE	CVX	Tue, Sep 11, 2007	87.51	89.13	86.70	88.59
1489	NYSE	CVX	Mon, Sep 10, 2007	87.56	88.29	85.91	87.05
1488	NYSE	CVX	Fri, Sep 7, 2007	87.93	89.03	87.19	87.65
1487	NYSE	CVX	Thu, Sep 6, 2007	88.48	89.33	88.11	88.93
1486	NYSE	CVX	Wed, Sep 5, 2007	88.47	88.65	87.79	88.36
1485	NYSE	CVX	Tue, Sep 4, 2007	87.19	89.27	87.16	88.73
1484	NYSE	CVX	Fri, Aug 31, 2007	88.31	88.86	87.46	87.76
1483	NYSE	CVX	Thu, Aug 30, 2007	86.70	87.60	85.54	87.19
1482	NYSE	CVX	Wed, Aug 29, 2007	85.20	87.38	84.68	86.70
1481	NYSE	CVX	Tue, Aug 28, 2007	86.60	86.73	84.30	84.30
1480	NYSE	CVX	Mon, Aug 27, 2007	86.63	87.39	86.34	87.00
1479	NYSE	CVX	Fri, Aug 24, 2007	85.90	87.53	85.90	87.22
1478	NYSE	CVX	Thu, Aug 23, 2007	85.80	86.47	84.09	85.48
1477	NYSE	CVX	Wed, Aug 22, 2007	84.81	85.56	84.35	85.39
1476	NYSE	CVX	Tue, Aug 21, 2007	84.14	85.25	83.57	84.30
1475	NYSE	CVX	Mon, Aug 20, 2007	84.00	85.55	83.02	84.89
1474	NYSE	CVX	Fri, Aug 17, 2007	83.69	85.10	82.74	84.36
1473	NYSE	CVX	Thu, Aug 16, 2007	79.79	81.96	78.25	81.39
1472	NYSE	CVX	Wed, Aug 15, 2007	82.25	83.81	80.38	80.76
1471	NYSE	CVX	Tue, Aug 14, 2007	83.06	83.70	82.11	82.52
1470	NYSE	CVX	Mon, Aug 13, 2007	84.10	84.31	82.11	82.45
1469	NYSE	CVX	Fri, Aug 10, 2007	80.14	83.73	79.41	83.42
1468	NYSE	CVX	Thu, Aug 9, 2007	83.10	84.74	81.11	81.11
1467	NYSE	CVX	Wed, Aug 8, 2007	82.98	85.63	82.98	84.33
1466	NYSE	CVX	Tue, Aug 7, 2007	81.33	83.89	80.52	83.18
1465	NYSE	CVX	Mon, Aug 6, 2007	81.19	82.08	78.39	82.02
1464	NYSE	CVX	Fri, Aug 3, 2007	83.71	85.00	80.58	81.02
1463	NYSE	CVX	Thu, Aug 2, 2007	84.51	86.00	82.59	83.89
1462	NYSE	CVX	Wed, Aug 1, 2007	84.77	89.50	82.55	85.17
1461	NYSE	CVX	Tue, Jul 31, 2007	86.26	87.45	85.16	85.26
1460	NYSE	CVX	Mon, Jul 30, 2007	85.85	87.00	83.89	86.43
1459	NYSE	CVX	Fri, Jul 27, 2007	88.31	88.94	84.60	85.20
1458	NYSE	CVX	Thu, Jul 26, 2007	89.26	90.45	86.27	87.46
1457	NYSE	CVX	Wed, Jul 25, 2007	89.86	91.69	88.45	91.05
1456	NYSE	CVX	Tue, Jul 24, 2007	91.64	92.15	89.57	89.85
1455	NYSE	CVX	Mon, Jul 23, 2007	92.17	93.16	91.15	92.57
1454	NYSE	CVX	Fri, Jul 20, 2007	93.00	93.31	91.38	92.12
1453	NYSE	CVX	Thu, Jul 19, 2007	93.46	93.73	92.48	93.00
1452	NYSE	CVX	Wed, Jul 18, 2007	91.09	93.43	90.60	93.08
1451	NYSE	CVX	Tue, Jul 17, 2007	93.08	93.08	90.70	91.10
1450	NYSE	CVX	Mon, Jul 16, 2007	93.50	94.05	91.35	92.12
1449	NYSE	CVX	Fri, Jul 13, 2007	93.48	95.00	92.88	93.33
1448	NYSE	CVX	Thu, Jul 12, 2007	90.91	93.37	90.75	93.30
1447	NYSE	CVX	Wed, Jul 11, 2007	89.48	90.87	88.71	90.75
1446	NYSE	CVX	Tue, Jul 10, 2007	89.00	90.21	87.81	89.00
1445	NYSE	CVX	Mon, Jul 9, 2007	87.55	89.80	87.45	89.50
1444	NYSE	CVX	Fri, Jul 6, 2007	86.57	87.96	86.57	87.68
1443	NYSE	CVX	Thu, Jul 5, 2007	86.79	87.14	85.51	86.57
1442	NYSE	CVX	Tue, Jul 3, 2007	83.60	86.69	83.60	86.33
1441	NYSE	CVX	Mon, Jul 2, 2007	84.70	85.28	84.41	85.15
1440	NYSE	CVX	Fri, Jun 29, 2007	84.79	85.19	83.52	84.24
1439	NYSE	CVX	Thu, Jun 28, 2007	84.89	84.89	83.84	84.18
1438	NYSE	CVX	Wed, Jun 27, 2007	82.25	84.00	81.62	83.89
1437	NYSE	CVX	Tue, Jun 26, 2007	83.49	83.78	82.37	82.70
1436	NYSE	CVX	Mon, Jun 25, 2007	81.56	83.66	81.50	82.95
1435	NYSE	CVX	Fri, Jun 22, 2007	82.85	82.94	81.50	81.55
1434	NYSE	CVX	Thu, Jun 21, 2007	81.49	83.02	81.36	82.85
1433	NYSE	CVX	Wed, Jun 20, 2007	83.60	83.70	80.76	80.97
1432	NYSE	CVX	Tue, Jun 19, 2007	82.99	83.75	82.95	83.29
1431	NYSE	CVX	Mon, Jun 18, 2007	83.27	84.00	83.27	83.39
1430	NYSE	CVX	Fri, Jun 15, 2007	82.86	83.60	82.76	83.17
1429	NYSE	CVX	Thu, Jun 14, 2007	81.41	82.55	81.40	82.33
1428	NYSE	CVX	Wed, Jun 13, 2007	80.81	81.55	80.72	81.15
1427	NYSE	CVX	Tue, Jun 12, 2007	81.35	81.81	80.50	80.56
1426	NYSE	CVX	Mon, Jun 11, 2007	80.66	81.78	80.27	81.36
1425	NYSE	CVX	Fri, Jun 8, 2007	80.01	80.74	79.12	80.69
1424	NYSE	CVX	Thu, Jun 7, 2007	81.65	82.06	80.10	80.20
1423	NYSE	CVX	Wed, Jun 6, 2007	82.73	82.73	81.37	81.79
1422	NYSE	CVX	Tue, Jun 5, 2007	82.71	83.04	82.17	82.73
1421	NYSE	CVX	Mon, Jun 4, 2007	82.20	83.25	82.00	83.13
1420	NYSE	CVX	Fri, Jun 1, 2007	81.76	82.52	81.72	82.23
1419	NYSE	CVX	Thu, May 31, 2007	82.15	82.36	81.02	81.49
1418	NYSE	CVX	Wed, May 30, 2007	80.56	82.29	80.16	82.25
1417	NYSE	CVX	Tue, May 29, 2007	80.98	81.00	80.00	80.71
1416	NYSE	CVX	Fri, May 25, 2007	80.40	81.13	80.28	81.13
1415	NYSE	CVX	Thu, May 24, 2007	81.67	81.88	79.75	79.97
1414	NYSE	CVX	Wed, May 23, 2007	82.18	82.91	81.17	81.40
1413	NYSE	CVX	Tue, May 22, 2007	82.83	83.23	82.04	82.18
1412	NYSE	CVX	Mon, May 21, 2007	83.11	83.56	82.58	82.83
1411	NYSE	CVX	Fri, May 18, 2007	81.87	82.92	81.80	82.85
1410	NYSE	CVX	Thu, May 17, 2007	80.75	82.00	80.20	81.46
1409	NYSE	CVX	Wed, May 16, 2007	80.15	80.93	79.61	80.73
1408	NYSE	CVX	Tue, May 15, 2007	80.94	81.37	80.61	80.73
1407	NYSE	CVX	Mon, May 14, 2007	80.00	80.94	79.83	80.87
1406	NYSE	CVX	Fri, May 11, 2007	78.50	80.13	78.50	80.04
1405	NYSE	CVX	Thu, May 10, 2007	79.52	79.68	78.15	78.19
1404	NYSE	CVX	Wed, May 9, 2007	79.92	79.97	78.89	79.75
1403	NYSE	CVX	Tue, May 8, 2007	79.42	80.19	78.87	80.05
1402	NYSE	CVX	Mon, May 7, 2007	78.63	79.70	78.51	79.58
1401	NYSE	CVX	Fri, May 4, 2007	79.80	80.35	78.80	79.30
1400	NYSE	CVX	Thu, May 3, 2007	78.65	79.86	78.43	79.56
1399	NYSE	CVX	Wed, May 2, 2007	78.48	78.98	78.08	78.64
1398	NYSE	CVX	Tue, May 1, 2007	77.97	78.63	77.42	78.12
1397	NYSE	CVX	Mon, Apr 30, 2007	78.09	79.07	77.76	77.79
1396	NYSE	CVX	Fri, Apr 27, 2007	78.42	78.50	77.34	78.08
1395	NYSE	CVX	Thu, Apr 26, 2007	78.17	78.38	77.30	78.18
1394	NYSE	CVX	Wed, Apr 25, 2007	77.58	78.93	77.55	78.32
1393	NYSE	CVX	Tue, Apr 24, 2007	77.11	77.81	76.91	77.10
1392	NYSE	CVX	Mon, Apr 23, 2007	78.06	78.88	77.40	77.56
1391	NYSE	CVX	Fri, Apr 20, 2007	77.29	78.63	77.06	78.45
1390	NYSE	CVX	Thu, Apr 19, 2007	77.47	77.64	76.73	76.81
1389	NYSE	CVX	Wed, Apr 18, 2007	77.55	78.12	77.30	77.77
1388	NYSE	CVX	Tue, Apr 17, 2007	78.00	78.57	77.54	77.96
1387	NYSE	CVX	Mon, Apr 16, 2007	77.25	77.97	76.68	77.87
1386	NYSE	CVX	Fri, Apr 13, 2007	77.50	77.50	76.65	77.01
1385	NYSE	CVX	Thu, Apr 12, 2007	76.75	77.23	76.29	77.17
1384	NYSE	CVX	Wed, Apr 11, 2007	77.04	77.47	76.46	76.56
1383	NYSE	CVX	Tue, Apr 10, 2007	75.79	77.22	75.65	77.04
1382	NYSE	CVX	Mon, Apr 9, 2007	75.32	76.40	75.13	75.49
1381	NYSE	CVX	Thu, Apr 5, 2007	75.56	75.90	75.32	75.61
1380	NYSE	CVX	Wed, Apr 4, 2007	75.12	75.75	74.65	75.55
1379	NYSE	CVX	Tue, Apr 3, 2007	74.61	75.59	74.47	75.34
1378	NYSE	CVX	Mon, Apr 2, 2007	74.05	75.05	74.05	74.83
1377	NYSE	CVX	Fri, Mar 30, 2007	74.81	74.81	73.38	73.96
1376	NYSE	CVX	Thu, Mar 29, 2007	74.36	74.98	74.32	74.95
1375	NYSE	CVX	Wed, Mar 28, 2007	74.47	74.68	73.76	74.08
1374	NYSE	CVX	Tue, Mar 27, 2007	74.01	74.37	73.62	74.17
1373	NYSE	CVX	Mon, Mar 26, 2007	74.14	74.55	73.51	74.40
1372	NYSE	CVX	Fri, Mar 23, 2007	73.39	74.09	73.20	73.70
1371	NYSE	CVX	Thu, Mar 22, 2007	71.55	73.46	71.29	72.93
1370	NYSE	CVX	Wed, Mar 21, 2007	70.38	71.49	70.05	71.34
1369	NYSE	CVX	Tue, Mar 20, 2007	69.39	70.14	69.19	70.05
1368	NYSE	CVX	Mon, Mar 19, 2007	68.58	69.75	68.52	69.38
1367	NYSE	CVX	Fri, Mar 16, 2007	69.24	69.50	67.76	68.08
1366	NYSE	CVX	Thu, Mar 15, 2007	68.20	69.29	67.81	68.87
1365	NYSE	CVX	Wed, Mar 14, 2007	68.30	68.64	67.08	68.32
1364	NYSE	CVX	Tue, Mar 13, 2007	68.83	69.60	67.58	67.84
1363	NYSE	CVX	Mon, Mar 12, 2007	68.47	69.20	68.06	68.83
1362	NYSE	CVX	Fri, Mar 9, 2007	68.83	69.04	68.00	68.47
1361	NYSE	CVX	Thu, Mar 8, 2007	68.95	69.06	67.99	68.46
1360	NYSE	CVX	Wed, Mar 7, 2007	67.80	69.81	67.57	68.33
1359	NYSE	CVX	Tue, Mar 6, 2007	67.28	67.71	66.77	67.67
1358	NYSE	CVX	Mon, Mar 5, 2007	66.20	67.33	66.01	66.43
1357	NYSE	CVX	Fri, Mar 2, 2007	67.58	67.75	66.32	66.79
1356	NYSE	CVX	Thu, Mar 1, 2007	67.32	68.52	64.99	67.60
1355	NYSE	CVX	Wed, Feb 28, 2007	68.59	69.75	68.36	68.52
1354	NYSE	CVX	Tue, Feb 27, 2007	70.71	71.22	68.02	68.58
1353	NYSE	CVX	Mon, Feb 26, 2007	71.42	72.02	71.13	71.41
1352	NYSE	CVX	Fri, Feb 23, 2007	71.19	71.28	70.57	71.07
1351	NYSE	CVX	Thu, Feb 22, 2007	70.02	70.96	69.84	70.67
1350	NYSE	CVX	Wed, Feb 21, 2007	70.12	70.39	69.20	69.94
1349	NYSE	CVX	Tue, Feb 20, 2007	70.65	70.65	70.02	70.12
1348	NYSE	CVX	Fri, Feb 16, 2007	71.01	71.44	70.72	70.81
1347	NYSE	CVX	Thu, Feb 15, 2007	72.06	72.06	71.16	71.36
1346	NYSE	CVX	Wed, Feb 14, 2007	72.64	73.04	71.78	72.19
1345	NYSE	CVX	Tue, Feb 13, 2007	72.73	72.96	72.47	72.83
1344	NYSE	CVX	Mon, Feb 12, 2007	73.10	73.17	71.89	72.32
1343	NYSE	CVX	Fri, Feb 9, 2007	73.93	74.00	73.06	73.32
1342	NYSE	CVX	Thu, Feb 8, 2007	72.46	73.92	72.09	73.75
1341	NYSE	CVX	Wed, Feb 7, 2007	73.87	74.09	72.54	72.64
1340	NYSE	CVX	Tue, Feb 6, 2007	74.15	74.18	72.94	73.37
1339	NYSE	CVX	Mon, Feb 5, 2007	74.05	74.29	73.46	73.78
1338	NYSE	CVX	Fri, Feb 2, 2007	73.80	74.62	73.30	74.04
1337	NYSE	CVX	Thu, Feb 1, 2007	73.25	74.96	73.10	74.47
1336	NYSE	CVX	Wed, Jan 31, 2007	72.99	73.44	72.29	72.88
1335	NYSE	CVX	Tue, Jan 30, 2007	71.95	73.07	71.85	73.07
1334	NYSE	CVX	Mon, Jan 29, 2007	71.51	72.30	71.24	71.53
1333	NYSE	CVX	Fri, Jan 26, 2007	72.14	72.37	71.23	71.50
1332	NYSE	CVX	Thu, Jan 25, 2007	72.50	72.78	71.28	71.55
1331	NYSE	CVX	Wed, Jan 24, 2007	72.49	73.25	71.70	72.90
1330	NYSE	CVX	Tue, Jan 23, 2007	71.61	73.25	71.60	72.60
1329	NYSE	CVX	Mon, Jan 22, 2007	72.51	72.60	70.95	71.22
1328	NYSE	CVX	Fri, Jan 19, 2007	71.33	72.39	70.80	72.32
1327	NYSE	CVX	Thu, Jan 18, 2007	70.83	71.84	70.02	70.92
1326	NYSE	CVX	Wed, Jan 17, 2007	69.71	70.87	69.50	70.82
1325	NYSE	CVX	Tue, Jan 16, 2007	70.08	70.70	69.23	69.67
1324	NYSE	CVX	Fri, Jan 12, 2007	69.10	70.62	69.10	70.35
1323	NYSE	CVX	Thu, Jan 11, 2007	69.32	71.14	68.48	68.69
1322	NYSE	CVX	Wed, Jan 10, 2007	69.75	70.31	68.93	69.41
1321	NYSE	CVX	Tue, Jan 9, 2007	70.98	71.34	69.85	70.63
1320	NYSE	CVX	Mon, Jan 8, 2007	71.06	71.56	70.00	71.45
1319	NYSE	CVX	Fri, Jan 5, 2007	70.28	71.12	70.12	70.55
1318	NYSE	CVX	Thu, Jan 4, 2007	70.90	70.95	69.60	70.28
1317	NYSE	CVX	Wed, Jan 3, 2007	72.77	73.25	70.55	70.97
1316	NYSE	CVX	Fri, Dec 29, 2006	73.89	74.10	73.50	73.53
1315	NYSE	CVX	Thu, Dec 28, 2006	74.26	74.51	74.01	74.28
1314	NYSE	CVX	Wed, Dec 27, 2006	73.28	74.14	73.26	74.04
1313	NYSE	CVX	Tue, Dec 26, 2006	72.64	73.40	72.53	73.09
1312	NYSE	CVX	Fri, Dec 22, 2006	73.30	73.51	72.66	72.73
1311	NYSE	CVX	Thu, Dec 21, 2006	73.66	74.16	72.54	73.23
1310	NYSE	CVX	Wed, Dec 20, 2006	74.46	74.91	73.48	73.65
1309	NYSE	CVX	Tue, Dec 19, 2006	72.98	74.79	72.50	74.49
1308	NYSE	CVX	Mon, Dec 18, 2006	75.10	75.43	73.25	73.33
1307	NYSE	CVX	Fri, Dec 15, 2006	75.99	76.11	74.98	75.38
1306	NYSE	CVX	Thu, Dec 14, 2006	74.72	76.20	74.45	75.97
1305	NYSE	CVX	Wed, Dec 13, 2006	74.53	74.72	73.87	74.40
1304	NYSE	CVX	Tue, Dec 12, 2006	74.46	74.57	73.37	73.85
1303	NYSE	CVX	Mon, Dec 11, 2006	72.83	74.04	72.66	73.70
1302	NYSE	CVX	Fri, Dec 8, 2006	73.62	74.00	72.77	72.83
1301	NYSE	CVX	Thu, Dec 7, 2006	73.66	74.00	73.05	73.32
1300	NYSE	CVX	Wed, Dec 6, 2006	73.85	74.41	73.50	73.56
1299	NYSE	CVX	Tue, Dec 5, 2006	73.66	74.17	72.78	73.95
1298	NYSE	CVX	Mon, Dec 4, 2006	73.11	73.54	72.70	73.50
1297	NYSE	CVX	Fri, Dec 1, 2006	72.33	73.26	71.83	73.11
1296	NYSE	CVX	Thu, Nov 30, 2006	71.25	72.96	71.15	72.32
1295	NYSE	CVX	Wed, Nov 29, 2006	70.20	72.00	69.91	71.05
1294	NYSE	CVX	Tue, Nov 28, 2006	68.89	70.07	68.85	69.88
1293	NYSE	CVX	Mon, Nov 27, 2006	69.29	69.67	68.40	68.75
1292	NYSE	CVX	Fri, Nov 24, 2006	68.97	69.80	68.74	68.84
1291	NYSE	CVX	Wed, Nov 22, 2006	70.22	70.50	69.02	69.60
1290	NYSE	CVX	Tue, Nov 21, 2006	69.58	70.32	69.45	70.22
1289	NYSE	CVX	Mon, Nov 20, 2006	68.84	69.91	68.73	69.24
1288	NYSE	CVX	Fri, Nov 17, 2006	68.11	69.28	67.86	69.10
1287	NYSE	CVX	Thu, Nov 16, 2006	70.31	70.46	68.49	68.55
1286	NYSE	CVX	Wed, Nov 15, 2006	69.85	70.63	69.57	69.95
1285	NYSE	CVX	Tue, Nov 14, 2006	70.46	70.67	69.90	70.38
1284	NYSE	CVX	Mon, Nov 13, 2006	69.54	70.83	69.06	70.35
1283	NYSE	CVX	Fri, Nov 10, 2006	70.30	70.39	69.14	69.54
1282	NYSE	CVX	Thu, Nov 9, 2006	69.86	70.40	69.54	70.20
1281	NYSE	CVX	Wed, Nov 8, 2006	68.60	69.78	68.60	69.51
1280	NYSE	CVX	Tue, Nov 7, 2006	69.85	69.92	68.64	68.91
1279	NYSE	CVX	Mon, Nov 6, 2006	69.05	69.94	68.76	69.77
1278	NYSE	CVX	Fri, Nov 3, 2006	68.00	69.33	68.00	68.91
1277	NYSE	CVX	Thu, Nov 2, 2006	66.95	67.89	66.53	67.79
1276	NYSE	CVX	Wed, Nov 1, 2006	67.20	67.56	66.51	66.98
1275	NYSE	CVX	Tue, Oct 31, 2006	66.10	67.35	65.76	67.20
1274	NYSE	CVX	Mon, Oct 30, 2006	67.21	67.68	66.02	66.39
1273	NYSE	CVX	Fri, Oct 27, 2006	68.05	68.48	67.42	67.68
1272	NYSE	CVX	Thu, Oct 26, 2006	68.28	68.50	67.28	67.50
1271	NYSE	CVX	Wed, Oct 25, 2006	66.66	68.26	66.42	67.58
1270	NYSE	CVX	Tue, Oct 24, 2006	65.64	67.03	65.49	66.89
1269	NYSE	CVX	Mon, Oct 23, 2006	64.94	65.64	64.53	65.64
1268	NYSE	CVX	Fri, Oct 20, 2006	65.83	65.88	64.92	65.28
1267	NYSE	CVX	Thu, Oct 19, 2006	64.80	65.64	64.36	65.64
1266	NYSE	CVX	Wed, Oct 18, 2006	64.94	65.42	64.26	64.60
1265	NYSE	CVX	Tue, Oct 17, 2006	65.11	65.18	64.71	64.93
1264	NYSE	CVX	Mon, Oct 16, 2006	64.41	65.20	64.18	65.05
1263	NYSE	CVX	Fri, Oct 13, 2006	64.36	64.72	63.94	64.20
1262	NYSE	CVX	Thu, Oct 12, 2006	63.49	64.16	63.31	64.02
1261	NYSE	CVX	Wed, Oct 11, 2006	63.63	63.83	63.00	63.10
1260	NYSE	CVX	Tue, Oct 10, 2006	63.09	63.92	63.00	63.90
1259	NYSE	CVX	Mon, Oct 9, 2006	64.02	64.19	63.14	63.24
1258	NYSE	CVX	Fri, Oct 6, 2006	63.52	63.88	62.80	63.66
1257	NYSE	CVX	Thu, Oct 5, 2006	64.13	64.47	63.42	63.88
1256	NYSE	CVX	Wed, Oct 4, 2006	63.25	63.93	62.22	63.70
1255	NYSE	CVX	Tue, Oct 3, 2006	64.00	64.01	62.92	62.94
1254	NYSE	CVX	Mon, Oct 2, 2006	64.90	65.35	64.46	64.51
1253	NYSE	CVX	Fri, Sep 29, 2006	64.40	65.14	64.01	64.86
1252	NYSE	CVX	Thu, Sep 28, 2006	64.11	64.92	64.08	64.53
1251	NYSE	CVX	Wed, Sep 27, 2006	63.84	64.75	63.28	64.20
1250	NYSE	CVX	Tue, Sep 26, 2006	62.18	63.70	62.04	63.59
1249	NYSE	CVX	Mon, Sep 25, 2006	61.46	62.83	60.72	62.18
1248	NYSE	CVX	Fri, Sep 22, 2006	62.30	62.43	61.27	61.94
1247	NYSE	CVX	Thu, Sep 21, 2006	61.08	62.39	61.08	62.05
1246	NYSE	CVX	Wed, Sep 20, 2006	61.90	62.19	60.86	60.88
1245	NYSE	CVX	Tue, Sep 19, 2006	63.01	63.15	61.52	61.89
1244	NYSE	CVX	Mon, Sep 18, 2006	62.00	63.20	61.72	62.85
1243	NYSE	CVX	Fri, Sep 15, 2006	62.06	62.09	61.24	61.79
1242	NYSE	CVX	Thu, Sep 14, 2006	62.46	62.78	61.50	62.05
1241	NYSE	CVX	Wed, Sep 13, 2006	61.61	62.60	61.48	62.39
1240	NYSE	CVX	Tue, Sep 12, 2006	62.00	62.32	60.96	61.39
1239	NYSE	CVX	Mon, Sep 11, 2006	63.63	63.68	61.38	62.00
1238	NYSE	CVX	Fri, Sep 8, 2006	65.40	65.46	64.12	64.22
1237	NYSE	CVX	Thu, Sep 7, 2006	65.01	66.45	64.99	65.40
1236	NYSE	CVX	Wed, Sep 6, 2006	66.09	66.38	65.10	65.22
1235	NYSE	CVX	Tue, Sep 5, 2006	65.73	67.15	65.35	66.34
1234	NYSE	CVX	Fri, Sep 1, 2006	64.72	64.90	64.29	64.83
1233	NYSE	CVX	Thu, Aug 31, 2006	65.19	65.19	64.35	64.40
1232	NYSE	CVX	Wed, Aug 30, 2006	65.75	65.88	64.15	65.19
1231	NYSE	CVX	Tue, Aug 29, 2006	65.97	66.00	65.13	65.74
1230	NYSE	CVX	Mon, Aug 28, 2006	66.31	66.50	65.86	66.16
1229	NYSE	CVX	Fri, Aug 25, 2006	66.80	67.49	66.71	66.77
1228	NYSE	CVX	Thu, Aug 24, 2006	65.68	66.73	65.62	66.73
1227	NYSE	CVX	Wed, Aug 23, 2006	66.44	66.64	65.42	65.68
1226	NYSE	CVX	Tue, Aug 22, 2006	66.60	66.78	66.21	66.55
1225	NYSE	CVX	Mon, Aug 21, 2006	67.42	67.55	66.73	66.89
1224	NYSE	CVX	Fri, Aug 18, 2006	66.35	67.31	66.16	67.26
1223	NYSE	CVX	Thu, Aug 17, 2006	64.82	66.17	64.82	66.15
1222	NYSE	CVX	Wed, Aug 16, 2006	67.00	67.00	64.95	65.41
1221	NYSE	CVX	Tue, Aug 15, 2006	67.75	67.75	66.51	66.86
1220	NYSE	CVX	Mon, Aug 14, 2006	67.50	67.61	66.42	67.05
1219	NYSE	CVX	Fri, Aug 11, 2006	67.35	67.99	67.11	67.85
1218	NYSE	CVX	Thu, Aug 10, 2006	67.29	67.69	66.85	67.35
1217	NYSE	CVX	Wed, Aug 9, 2006	67.51	68.24	67.32	67.48
1216	NYSE	CVX	Tue, Aug 8, 2006	66.84	67.43	66.71	67.20
1215	NYSE	CVX	Mon, Aug 7, 2006	65.92	67.03	65.81	66.83
1214	NYSE	CVX	Fri, Aug 4, 2006	65.97	66.04	64.96	65.66
1213	NYSE	CVX	Thu, Aug 3, 2006	65.74	66.14	65.50	65.50
1212	NYSE	CVX	Wed, Aug 2, 2006	66.50	67.08	65.78	65.97
1211	NYSE	CVX	Tue, Aug 1, 2006	65.72	66.45	65.27	66.25
1210	NYSE	CVX	Mon, Jul 31, 2006	65.70	66.19	65.25	65.78
1209	NYSE	CVX	Fri, Jul 28, 2006	66.30	66.45	64.93	66.05
1208	NYSE	CVX	Thu, Jul 27, 2006	68.44	68.47	67.55	67.73
1207	NYSE	CVX	Wed, Jul 26, 2006	66.96	68.01	66.75	67.50
1206	NYSE	CVX	Tue, Jul 25, 2006	66.42	67.16	65.80	66.95
1205	NYSE	CVX	Mon, Jul 24, 2006	64.65	66.64	64.65	66.27
1204	NYSE	CVX	Fri, Jul 21, 2006	65.78	65.78	64.41	64.45
1203	NYSE	CVX	Thu, Jul 20, 2006	66.05	66.24	65.21	65.32
1202	NYSE	CVX	Wed, Jul 19, 2006	65.55	66.34	65.06	65.99
1201	NYSE	CVX	Tue, Jul 18, 2006	65.40	66.07	64.79	65.55
1200	NYSE	CVX	Mon, Jul 17, 2006	65.71	66.34	64.53	64.87
1199	NYSE	CVX	Fri, Jul 14, 2006	65.48	66.79	65.44	66.38
1198	NYSE	CVX	Thu, Jul 13, 2006	65.06	65.81	64.89	64.94
1197	NYSE	CVX	Wed, Jul 12, 2006	65.55	65.89	64.51	64.87
1196	NYSE	CVX	Tue, Jul 11, 2006	64.53	65.54	64.52	65.30
1195	NYSE	CVX	Mon, Jul 10, 2006	63.60	64.50	63.39	64.27
1194	NYSE	CVX	Fri, Jul 7, 2006	64.15	65.00	63.33	63.68
1193	NYSE	CVX	Thu, Jul 6, 2006	63.88	64.60	63.68	63.98
1192	NYSE	CVX	Wed, Jul 5, 2006	62.76	64.03	62.55	63.88
1191	NYSE	CVX	Mon, Jul 3, 2006	62.27	63.00	62.26	62.75
1190	NYSE	CVX	Fri, Jun 30, 2006	62.45	62.70	61.95	62.06
1189	NYSE	CVX	Thu, Jun 29, 2006	61.58	62.98	61.52	62.45
1188	NYSE	CVX	Wed, Jun 28, 2006	60.35	61.48	60.35	61.36
1187	NYSE	CVX	Tue, Jun 27, 2006	60.00	61.39	59.96	60.10
1186	NYSE	CVX	Mon, Jun 26, 2006	58.72	59.85	58.52	59.68
1185	NYSE	CVX	Fri, Jun 23, 2006	58.76	59.28	58.66	58.71
1184	NYSE	CVX	Thu, Jun 22, 2006	58.44	58.97	57.97	58.66
1183	NYSE	CVX	Wed, Jun 21, 2006	57.52	59.19	57.49	58.28
1182	NYSE	CVX	Tue, Jun 20, 2006	57.76	58.38	57.43	57.51
1181	NYSE	CVX	Mon, Jun 19, 2006	58.72	58.72	57.11	57.51
1180	NYSE	CVX	Fri, Jun 16, 2006	59.10	59.31	58.10	58.71
1179	NYSE	CVX	Thu, Jun 15, 2006	58.30	59.74	58.22	59.43
1178	NYSE	CVX	Wed, Jun 14, 2006	57.15	57.85	56.90	57.83
1177	NYSE	CVX	Tue, Jun 13, 2006	57.59	58.16	56.69	56.78
1176	NYSE	CVX	Mon, Jun 12, 2006	57.88	58.41	57.30	57.59
1175	NYSE	CVX	Fri, Jun 9, 2006	57.96	58.32	57.32	57.53
1174	NYSE	CVX	Thu, Jun 8, 2006	56.77	58.00	55.41	57.86
1173	NYSE	CVX	Wed, Jun 7, 2006	58.71	59.71	57.16	57.17
1172	NYSE	CVX	Tue, Jun 6, 2006	59.36	59.72	58.50	58.93
1171	NYSE	CVX	Mon, Jun 5, 2006	61.26	61.29	59.32	59.35
1170	NYSE	CVX	Fri, Jun 2, 2006	60.41	60.85	59.83	60.75
1169	NYSE	CVX	Thu, Jun 1, 2006	59.67	60.20	59.06	59.98
1168	NYSE	CVX	Wed, May 31, 2006	58.47	59.83	58.47	59.79
1167	NYSE	CVX	Tue, May 30, 2006	60.00	60.08	58.41	58.45
1166	NYSE	CVX	Fri, May 26, 2006	59.60	59.93	59.21	59.83
1165	NYSE	CVX	Thu, May 25, 2006	58.45	59.74	58.03	59.49
1164	NYSE	CVX	Wed, May 24, 2006	57.84	58.51	56.63	57.60
1163	NYSE	CVX	Tue, May 23, 2006	58.97	59.60	57.95	58.10
1162	NYSE	CVX	Mon, May 22, 2006	58.00	58.75	57.02	58.22
1161	NYSE	CVX	Fri, May 19, 2006	58.71	59.30	57.43	58.47
1160	NYSE	CVX	Thu, May 18, 2006	58.94	59.65	58.70	58.70
1159	NYSE	CVX	Wed, May 17, 2006	60.02	60.93	58.28	58.94
1158	NYSE	CVX	Tue, May 16, 2006	60.80	61.82	60.45	61.02
1157	NYSE	CVX	Mon, May 15, 2006	60.41	61.60	59.96	60.56
1156	NYSE	CVX	Fri, May 12, 2006	62.75	62.81	61.17	61.38
1155	NYSE	CVX	Thu, May 11, 2006	63.19	63.65	62.50	62.71
1154	NYSE	CVX	Wed, May 10, 2006	62.81	62.96	62.12	62.88
1153	NYSE	CVX	Tue, May 9, 2006	61.96	63.18	61.89	62.86
1152	NYSE	CVX	Mon, May 8, 2006	62.00	62.35	61.28	62.01
1151	NYSE	CVX	Fri, May 5, 2006	62.48	62.90	61.98	62.35
1150	NYSE	CVX	Thu, May 4, 2006	61.60	62.45	61.05	62.00
1149	NYSE	CVX	Wed, May 3, 2006	62.74	62.74	61.42	61.90
1148	NYSE	CVX	Tue, May 2, 2006	61.57	62.95	61.39	62.80
1147	NYSE	CVX	Mon, May 1, 2006	61.62	62.00	61.11	61.17
1146	NYSE	CVX	Fri, Apr 28, 2006	60.50	61.39	60.40	61.02
1145	NYSE	CVX	Thu, Apr 27, 2006	59.65	60.98	58.70	59.98
1144	NYSE	CVX	Wed, Apr 26, 2006	60.43	61.79	60.00	60.22
1143	NYSE	CVX	Tue, Apr 25, 2006	61.39	61.94	60.06	60.41
1142	NYSE	CVX	Mon, Apr 24, 2006	61.57	61.69	60.77	60.99
1141	NYSE	CVX	Fri, Apr 21, 2006	60.47	61.51	60.11	61.48
1140	NYSE	CVX	Thu, Apr 20, 2006	60.70	60.93	59.39	60.03
1139	NYSE	CVX	Wed, Apr 19, 2006	60.49	61.43	60.11	61.01
1138	NYSE	CVX	Tue, Apr 18, 2006	59.85	60.96	59.85	60.87
1137	NYSE	CVX	Mon, Apr 17, 2006	59.18	59.48	59.00	59.32
1136	NYSE	CVX	Thu, Apr 13, 2006	58.40	58.95	58.00	58.78
1135	NYSE	CVX	Wed, Apr 12, 2006	59.21	59.76	58.45	58.67
1134	NYSE	CVX	Tue, Apr 11, 2006	59.90	60.53	59.28	59.46
1133	NYSE	CVX	Mon, Apr 10, 2006	59.14	59.82	59.11	59.72
1132	NYSE	CVX	Fri, Apr 7, 2006	59.68	59.69	58.39	58.65
1131	NYSE	CVX	Thu, Apr 6, 2006	59.65	59.84	58.96	59.41
1130	NYSE	CVX	Wed, Apr 5, 2006	58.91	59.51	58.61	59.50
1129	NYSE	CVX	Tue, Apr 4, 2006	58.35	59.15	58.06	58.91
1128	NYSE	CVX	Mon, Apr 3, 2006	58.35	59.20	58.23	58.34
1127	NYSE	CVX	Fri, Mar 31, 2006	58.26	58.42	57.66	57.97
1126	NYSE	CVX	Thu, Mar 30, 2006	58.75	59.29	58.40	58.51
1125	NYSE	CVX	Wed, Mar 29, 2006	57.55	58.83	57.55	58.63
1124	NYSE	CVX	Tue, Mar 28, 2006	58.41	58.87	57.82	57.86
1123	NYSE	CVX	Mon, Mar 27, 2006	57.85	58.42	57.33	58.21
1122	NYSE	CVX	Fri, Mar 24, 2006	56.70	57.80	56.65	57.57
1121	NYSE	CVX	Thu, Mar 23, 2006	56.66	56.87	56.20	56.63
1120	NYSE	CVX	Wed, Mar 22, 2006	56.42	57.24	56.25	56.49
1119	NYSE	CVX	Tue, Mar 21, 2006	56.60	57.10	56.15	56.57
1118	NYSE	CVX	Mon, Mar 20, 2006	57.00	57.43	56.65	56.75
1117	NYSE	CVX	Fri, Mar 17, 2006	57.98	58.04	57.02	57.18
1116	NYSE	CVX	Thu, Mar 16, 2006	56.51	58.03	56.28	57.74
1115	NYSE	CVX	Wed, Mar 15, 2006	56.50	56.60	55.68	56.50
1114	NYSE	CVX	Tue, Mar 14, 2006	55.20	56.47	55.03	56.35
1113	NYSE	CVX	Mon, Mar 13, 2006	54.53	55.38	54.26	55.18
1112	NYSE	CVX	Fri, Mar 10, 2006	54.15	54.60	53.76	54.08
1111	NYSE	CVX	Thu, Mar 9, 2006	55.47	55.60	54.45	54.45
1110	NYSE	CVX	Wed, Mar 8, 2006	55.32	55.63	54.15	55.12
1109	NYSE	CVX	Tue, Mar 7, 2006	55.85	55.94	54.95	55.32
1108	NYSE	CVX	Mon, Mar 6, 2006	56.75	56.86	55.81	55.85
1107	NYSE	CVX	Fri, Mar 3, 2006	56.82	57.44	56.67	56.97
1106	NYSE	CVX	Thu, Mar 2, 2006	57.24	57.59	56.50	57.01
1105	NYSE	CVX	Wed, Mar 1, 2006	56.72	57.29	56.63	57.24
1104	NYSE	CVX	Tue, Feb 28, 2006	56.69	56.84	56.23	56.48
1103	NYSE	CVX	Mon, Feb 27, 2006	57.65	57.72	57.05	57.10
1102	NYSE	CVX	Fri, Feb 24, 2006	57.56	57.97	57.40	57.65
1101	NYSE	CVX	Thu, Feb 23, 2006	57.10	57.75	56.79	57.14
1100	NYSE	CVX	Wed, Feb 22, 2006	57.90	57.90	56.91	57.24
1099	NYSE	CVX	Tue, Feb 21, 2006	57.99	58.40	57.49	57.90
1098	NYSE	CVX	Fri, Feb 17, 2006	56.78	57.39	56.30	57.17
1097	NYSE	CVX	Thu, Feb 16, 2006	56.10	56.59	55.96	56.30
1096	NYSE	CVX	Wed, Feb 15, 2006	55.85	56.37	55.50	55.96
1095	NYSE	CVX	Tue, Feb 14, 2006	55.85	56.30	55.41	55.72
1094	NYSE	CVX	Mon, Feb 13, 2006	56.63	57.59	56.35	56.62
1093	NYSE	CVX	Fri, Feb 10, 2006	57.32	57.49	56.00	56.61
1092	NYSE	CVX	Thu, Feb 9, 2006	58.12	58.97	56.73	56.90
1091	NYSE	CVX	Wed, Feb 8, 2006	57.74	58.18	56.80	57.89
1090	NYSE	CVX	Tue, Feb 7, 2006	58.54	58.54	57.60	57.74
1089	NYSE	CVX	Mon, Feb 6, 2006	58.00	59.42	58.00	58.84
1088	NYSE	CVX	Fri, Feb 3, 2006	58.12	58.69	57.37	57.50
1087	NYSE	CVX	Thu, Feb 2, 2006	58.71	59.05	57.75	58.51
1086	NYSE	CVX	Wed, Feb 1, 2006	59.38	59.80	58.60	58.70
1085	NYSE	CVX	Tue, Jan 31, 2006	60.41	60.60	59.27	59.38
1084	NYSE	CVX	Mon, Jan 30, 2006	60.85	60.85	59.81	60.75
1083	NYSE	CVX	Fri, Jan 27, 2006	60.10	60.76	59.80	60.38
1082	NYSE	CVX	Thu, Jan 26, 2006	61.50	61.50	60.11	60.22
1081	NYSE	CVX	Wed, Jan 25, 2006	62.30	62.55	60.53	61.26
1080	NYSE	CVX	Tue, Jan 24, 2006	62.05	62.72	61.80	62.05
1079	NYSE	CVX	Mon, Jan 23, 2006	61.09	62.38	60.52	62.21
1078	NYSE	CVX	Fri, Jan 20, 2006	62.00	62.43	60.75	61.12
1077	NYSE	CVX	Thu, Jan 19, 2006	60.40	61.75	60.21	61.60
1076	NYSE	CVX	Wed, Jan 18, 2006	61.98	62.00	60.46	60.90
1075	NYSE	CVX	Tue, Jan 17, 2006	60.90	61.90	60.72	61.86
1074	NYSE	CVX	Fri, Jan 13, 2006	59.89	60.62	59.75	60.36
1073	NYSE	CVX	Thu, Jan 12, 2006	60.00	60.59	59.61	59.89
1072	NYSE	CVX	Wed, Jan 11, 2006	59.22	60.00	58.65	59.84
1071	NYSE	CVX	Tue, Jan 10, 2006	58.76	59.48	58.75	59.24
1070	NYSE	CVX	Mon, Jan 9, 2006	59.49	59.58	58.55	58.95
1069	NYSE	CVX	Fri, Jan 6, 2006	58.95	59.57	58.59	59.25
1068	NYSE	CVX	Thu, Jan 5, 2006	58.68	58.96	57.85	58.19
1067	NYSE	CVX	Wed, Jan 4, 2006	59.08	59.08	58.43	58.91
1066	NYSE	CVX	Tue, Jan 3, 2006	57.25	59.10	57.06	59.08
1065	NYSE	CVX	Fri, Dec 30, 2005	56.47	57.14	55.94	56.77
1064	NYSE	CVX	Thu, Dec 29, 2005	56.73	57.29	56.44	56.47
1063	NYSE	CVX	Wed, Dec 28, 2005	56.13	56.96	55.89	56.70
1062	NYSE	CVX	Tue, Dec 27, 2005	57.00	57.02	55.44	55.89
1061	NYSE	CVX	Fri, Dec 23, 2005	57.11	57.49	56.51	57.13
1060	NYSE	CVX	Thu, Dec 22, 2005	57.05	57.44	56.94	57.11
1059	NYSE	CVX	Wed, Dec 21, 2005	57.48	57.93	56.87	57.02
1058	NYSE	CVX	Tue, Dec 20, 2005	57.17	57.30	56.74	56.87
1057	NYSE	CVX	Mon, Dec 19, 2005	57.69	57.87	56.69	56.75
1056	NYSE	CVX	Fri, Dec 16, 2005	59.06	59.19	57.45	57.51
1055	NYSE	CVX	Thu, Dec 15, 2005	59.28	59.28	58.38	59.02
1054	NYSE	CVX	Wed, Dec 14, 2005	58.95	59.40	58.90	59.28
1053	NYSE	CVX	Tue, Dec 13, 2005	59.90	59.92	58.73	58.86
1052	NYSE	CVX	Mon, Dec 12, 2005	59.16	59.79	58.91	59.58
1051	NYSE	CVX	Fri, Dec 9, 2005	59.42	59.42	58.72	58.82
1050	NYSE	CVX	Thu, Dec 8, 2005	59.31	59.98	59.24	59.62
1049	NYSE	CVX	Wed, Dec 7, 2005	60.07	60.50	59.11	59.30
1048	NYSE	CVX	Tue, Dec 6, 2005	59.69	60.48	59.15	59.98
1047	NYSE	CVX	Mon, Dec 5, 2005	59.47	60.04	59.25	59.64
1046	NYSE	CVX	Fri, Dec 2, 2005	58.87	59.46	58.34	59.18
1045	NYSE	CVX	Thu, Dec 1, 2005	57.70	58.83	57.62	58.71
1044	NYSE	CVX	Wed, Nov 30, 2005	57.47	58.20	57.20	57.31
1043	NYSE	CVX	Tue, Nov 29, 2005	57.48	58.07	57.26	57.37
1042	NYSE	CVX	Mon, Nov 28, 2005	58.38	58.44	57.11	57.18
1041	NYSE	CVX	Fri, Nov 25, 2005	59.05	59.16	58.53	58.54
1040	NYSE	CVX	Wed, Nov 23, 2005	59.00	59.29	58.20	58.71
1039	NYSE	CVX	Tue, Nov 22, 2005	59.00	59.24	58.39	59.12
1038	NYSE	CVX	Mon, Nov 21, 2005	58.26	58.99	58.22	58.85
1037	NYSE	CVX	Fri, Nov 18, 2005	58.00	58.23	57.10	58.11
1036	NYSE	CVX	Thu, Nov 17, 2005	57.60	58.08	57.08	57.46
1035	NYSE	CVX	Wed, Nov 16, 2005	56.29	57.38	56.16	57.15
1034	NYSE	CVX	Tue, Nov 15, 2005	56.99	58.11	56.60	56.69
1033	NYSE	CVX	Mon, Nov 14, 2005	56.95	57.41	56.32	56.60
1032	NYSE	CVX	Fri, Nov 11, 2005	56.06	56.98	56.05	56.63
1031	NYSE	CVX	Thu, Nov 10, 2005	56.64	56.98	55.00	56.23
1030	NYSE	CVX	Wed, Nov 9, 2005	57.85	58.25	56.76	56.77
1029	NYSE	CVX	Tue, Nov 8, 2005	57.16	57.98	57.06	57.86
1028	NYSE	CVX	Mon, Nov 7, 2005	58.01	58.01	56.89	57.40
1027	NYSE	CVX	Fri, Nov 4, 2005	59.48	59.48	57.60	58.01
1026	NYSE	CVX	Thu, Nov 3, 2005	58.79	59.58	58.47	59.48
1025	NYSE	CVX	Wed, Nov 2, 2005	57.54	58.61	57.22	58.52
1024	NYSE	CVX	Tue, Nov 1, 2005	57.07	57.99	56.82	57.64
1023	NYSE	CVX	Mon, Oct 31, 2005	57.56	58.28	56.41	57.07
1022	NYSE	CVX	Fri, Oct 28, 2005	56.85	57.49	54.80	57.38
1021	NYSE	CVX	Thu, Oct 27, 2005	57.99	58.22	56.36	56.50
1020	NYSE	CVX	Wed, Oct 26, 2005	58.60	59.48	57.50	57.66
1019	NYSE	CVX	Tue, Oct 25, 2005	57.95	59.01	57.42	58.67
1018	NYSE	CVX	Mon, Oct 24, 2005	56.31	57.92	56.06	57.83
1017	NYSE	CVX	Fri, Oct 21, 2005	55.77	57.60	55.50	56.30
1016	NYSE	CVX	Thu, Oct 20, 2005	58.12	58.28	55.02	55.75
1015	NYSE	CVX	Wed, Oct 19, 2005	57.42	58.50	56.35	58.34
1014	NYSE	CVX	Tue, Oct 18, 2005	59.10	59.46	57.29	57.29
1013	NYSE	CVX	Mon, Oct 17, 2005	59.99	60.42	59.31	59.95
1012	NYSE	CVX	Fri, Oct 14, 2005	59.12	59.74	57.80	59.48
1011	NYSE	CVX	Thu, Oct 13, 2005	60.65	60.80	58.44	59.54
1010	NYSE	CVX	Wed, Oct 12, 2005	62.02	62.64	60.75	60.96
1009	NYSE	CVX	Tue, Oct 11, 2005	60.46	62.79	60.46	62.15
1008	NYSE	CVX	Mon, Oct 10, 2005	60.95	60.99	59.80	60.33
1007	NYSE	CVX	Fri, Oct 7, 2005	60.37	61.00	59.82	61.00
1006	NYSE	CVX	Thu, Oct 6, 2005	61.70	61.96	59.01	60.00
1005	NYSE	CVX	Wed, Oct 5, 2005	62.84	63.10	61.59	62.04
1004	NYSE	CVX	Tue, Oct 4, 2005	64.46	64.46	62.70	62.84
1003	NYSE	CVX	Mon, Oct 3, 2005	65.25	65.49	64.12	64.45
1002	NYSE	CVX	Fri, Sep 30, 2005	65.69	65.70	64.72	64.73
1001	NYSE	CVX	Thu, Sep 29, 2005	64.98	65.98	64.73	65.77
1000	NYSE	CVX	Wed, Sep 28, 2005	64.70	65.00	64.17	64.98
999	NYSE	CVX	Tue, Sep 27, 2005	64.30	64.59	63.59	64.18
998	NYSE	CVX	Mon, Sep 26, 2005	63.11	64.61	63.11	64.24
997	NYSE	CVX	Fri, Sep 23, 2005	63.55	63.66	62.82	63.27
996	NYSE	CVX	Thu, Sep 22, 2005	64.92	64.99	62.80	63.77
995	NYSE	CVX	Wed, Sep 21, 2005	64.60	64.99	64.00	64.27
994	NYSE	CVX	Tue, Sep 20, 2005	64.31	64.77	63.71	64.04
993	NYSE	CVX	Mon, Sep 19, 2005	63.60	64.54	63.60	64.31
992	NYSE	CVX	Fri, Sep 16, 2005	62.92	63.45	62.84	63.38
991	NYSE	CVX	Thu, Sep 15, 2005	62.90	63.07	61.72	62.45
990	NYSE	CVX	Wed, Sep 14, 2005	62.54	63.10	62.35	62.55
989	NYSE	CVX	Tue, Sep 13, 2005	63.36	63.59	62.33	62.37
988	NYSE	CVX	Mon, Sep 12, 2005	63.81	63.90	63.14	63.30
987	NYSE	CVX	Fri, Sep 9, 2005	62.42	63.87	62.42	63.81
986	NYSE	CVX	Thu, Sep 8, 2005	61.85	62.67	61.72	62.06
985	NYSE	CVX	Wed, Sep 7, 2005	62.34	63.35	62.04	62.37
984	NYSE	CVX	Tue, Sep 6, 2005	62.52	62.75	61.67	62.34
983	NYSE	CVX	Fri, Sep 2, 2005	62.71	62.71	62.00	62.30
982	NYSE	CVX	Thu, Sep 1, 2005	63.00	63.12	61.70	62.71
981	NYSE	CVX	Wed, Aug 31, 2005	60.31	62.09	60.29	61.40
980	NYSE	CVX	Tue, Aug 30, 2005	59.59	60.60	59.55	60.54
979	NYSE	CVX	Mon, Aug 29, 2005	59.79	60.07	59.01	59.51
978	NYSE	CVX	Fri, Aug 26, 2005	59.73	59.93	59.37	59.38
977	NYSE	CVX	Thu, Aug 25, 2005	59.60	60.06	59.22	59.84
976	NYSE	CVX	Wed, Aug 24, 2005	60.26	60.39	59.66	59.83
975	NYSE	CVX	Tue, Aug 23, 2005	60.45	60.68	59.57	60.07
974	NYSE	CVX	Mon, Aug 22, 2005	60.40	60.92	59.89	60.34
973	NYSE	CVX	Fri, Aug 19, 2005	59.80	60.30	59.75	59.92
972	NYSE	CVX	Thu, Aug 18, 2005	59.20	59.71	58.70	59.48
971	NYSE	CVX	Wed, Aug 17, 2005	60.39	61.05	59.39	59.64
970	NYSE	CVX	Tue, Aug 16, 2005	61.72	62.04	60.94	60.94
969	NYSE	CVX	Mon, Aug 15, 2005	62.03	62.45	61.95	62.13
968	NYSE	CVX	Fri, Aug 12, 2005	62.59	62.65	62.00	62.28
967	NYSE	CVX	Thu, Aug 11, 2005	62.48	63.13	62.01	62.50
966	NYSE	CVX	Wed, Aug 10, 2005	61.83	62.65	61.38	62.48
965	NYSE	CVX	Tue, Aug 9, 2005	61.50	61.89	61.04	61.22
964	NYSE	CVX	Mon, Aug 8, 2005	60.75	62.18	60.74	61.26
963	NYSE	CVX	Fri, Aug 5, 2005	60.40	60.65	60.13	60.34
962	NYSE	CVX	Thu, Aug 4, 2005	60.35	61.00	60.22	60.41
961	NYSE	CVX	Wed, Aug 3, 2005	59.75	60.69	59.75	60.35
960	NYSE	CVX	Tue, Aug 2, 2005	58.56	59.70	58.39	59.56
959	NYSE	CVX	Mon, Aug 1, 2005	58.11	58.70	57.79	58.43
958	NYSE	CVX	Fri, Jul 29, 2005	59.17	59.67	57.89	58.01
957	NYSE	CVX	Thu, Jul 28, 2005	58.85	59.07	58.15	58.94
956	NYSE	CVX	Wed, Jul 27, 2005	57.85	58.38	57.56	58.33
955	NYSE	CVX	Tue, Jul 26, 2005	58.49	58.54	57.83	57.85
954	NYSE	CVX	Mon, Jul 25, 2005	57.85	58.91	57.67	58.37
953	NYSE	CVX	Fri, Jul 22, 2005	57.48	58.03	57.27	57.79
952	NYSE	CVX	Thu, Jul 21, 2005	57.43	57.50	56.67	56.97
951	NYSE	CVX	Wed, Jul 20, 2005	57.05	57.91	56.77	57.60
950	NYSE	CVX	Tue, Jul 19, 2005	56.75	57.36	56.20	57.30
949	NYSE	CVX	Mon, Jul 18, 2005	56.48	56.85	56.20	56.36
948	NYSE	CVX	Fri, Jul 15, 2005	56.82	56.96	56.12	56.67
947	NYSE	CVX	Thu, Jul 14, 2005	57.47	58.03	56.31	56.82
946	NYSE	CVX	Wed, Jul 13, 2005	57.53	57.78	57.07	57.47
945	NYSE	CVX	Tue, Jul 12, 2005	57.48	58.00	57.00	57.51
944	NYSE	CVX	Mon, Jul 11, 2005	57.36	57.55	56.78	57.30
943	NYSE	CVX	Fri, Jul 8, 2005	58.01	58.27	56.87	57.36
942	NYSE	CVX	Thu, Jul 7, 2005	56.69	57.83	56.37	57.80
941	NYSE	CVX	Wed, Jul 6, 2005	58.80	58.99	57.01	57.16
940	NYSE	CVX	Tue, Jul 5, 2005	57.30	58.56	57.13	58.56
939	NYSE	CVX	Fri, Jul 1, 2005	56.35	57.24	56.11	56.97
938	NYSE	CVX	Thu, Jun 30, 2005	56.65	56.72	55.35	55.92
937	NYSE	CVX	Wed, Jun 29, 2005	57.00	57.28	56.30	56.76
936	NYSE	CVX	Tue, Jun 28, 2005	57.48	58.08	56.82	57.00
935	NYSE	CVX	Mon, Jun 27, 2005	56.87	57.80	56.87	57.25
934	NYSE	CVX	Fri, Jun 24, 2005	57.48	57.80	56.69	56.69
933	NYSE	CVX	Thu, Jun 23, 2005	57.85	59.35	57.25	57.33
932	NYSE	CVX	Wed, Jun 22, 2005	58.95	59.46	57.71	58.27
931	NYSE	CVX	Tue, Jun 21, 2005	59.09	59.48	58.55	58.78
930	NYSE	CVX	Mon, Jun 20, 2005	58.98	59.43	58.51	59.34
929	NYSE	CVX	Fri, Jun 17, 2005	58.75	59.32	58.49	58.97
928	NYSE	CVX	Thu, Jun 16, 2005	57.03	57.99	56.81	57.92
927	NYSE	CVX	Wed, Jun 15, 2005	56.24	56.93	56.13	56.84
926	NYSE	CVX	Tue, Jun 14, 2005	56.00	56.45	55.78	56.13
925	NYSE	CVX	Mon, Jun 13, 2005	56.30	56.40	55.77	56.01
924	NYSE	CVX	Fri, Jun 10, 2005	56.01	56.39	55.53	56.30
923	NYSE	CVX	Thu, Jun 9, 2005	55.05	56.54	54.73	56.01
922	NYSE	CVX	Wed, Jun 8, 2005	54.87	55.68	54.37	54.83
921	NYSE	CVX	Tue, Jun 7, 2005	55.13	55.49	54.73	54.78
920	NYSE	CVX	Mon, Jun 6, 2005	55.21	55.70	54.60	54.85
919	NYSE	CVX	Fri, Jun 3, 2005	54.77	55.24	54.55	55.06
918	NYSE	CVX	Thu, Jun 2, 2005	54.74	55.08	54.24	54.97
917	NYSE	CVX	Wed, Jun 1, 2005	54.17	55.00	53.80	54.75
916	NYSE	CVX	Tue, May 31, 2005	54.83	54.83	53.78	53.78
915	NYSE	CVX	Fri, May 27, 2005	53.76	54.68	53.76	54.58
914	NYSE	CVX	Thu, May 26, 2005	53.63	53.76	53.34	53.72
913	NYSE	CVX	Wed, May 25, 2005	52.89	53.58	52.51	53.32
912	NYSE	CVX	Tue, May 24, 2005	52.60	52.92	52.40	52.65
911	NYSE	CVX	Mon, May 23, 2005	52.00	52.71	51.76	52.57
910	NYSE	CVX	Fri, May 20, 2005	52.20	52.27	51.62	51.72
909	NYSE	CVX	Thu, May 19, 2005	51.71	52.23	51.50	52.16
908	NYSE	CVX	Wed, May 18, 2005	52.03	52.28	51.19	51.45
907	NYSE	CVX	Tue, May 17, 2005	50.31	51.53	49.81	51.47
906	NYSE	CVX	Mon, May 16, 2005	51.28	51.28	50.05	50.51
905	NYSE	CVX	Fri, May 13, 2005	52.51	52.51	50.97	51.28
904	NYSE	CVX	Thu, May 12, 2005	53.39	53.39	51.53	52.05
903	NYSE	CVX	Wed, May 11, 2005	52.98	53.51	52.75	53.40
902	NYSE	CVX	Tue, May 10, 2005	53.45	53.78	52.76	52.98
901	NYSE	CVX	Mon, May 9, 2005	52.89	53.56	52.82	53.45
900	NYSE	CVX	Fri, May 6, 2005	54.00	56.33	52.65	52.74
899	NYSE	CVX	Thu, May 5, 2005	53.20	53.74	52.80	53.30
898	NYSE	CVX	Wed, May 4, 2005	52.72	53.25	52.45	53.01
897	NYSE	CVX	Tue, May 3, 2005	53.04	53.21	52.39	52.66
896	NYSE	CVX	Mon, May 2, 2005	51.95	53.21	51.37	53.21
895	NYSE	CVX	Fri, Apr 29, 2005	51.55	52.00	50.65	52.00
894	NYSE	CVX	Thu, Apr 28, 2005	52.01	52.22	51.02	51.15
893	NYSE	CVX	Wed, Apr 27, 2005	53.63	53.69	51.86	52.00
892	NYSE	CVX	Tue, Apr 26, 2005	54.37	54.58	53.62	53.62
891	NYSE	CVX	Mon, Apr 25, 2005	54.35	54.80	54.16	54.37
890	NYSE	CVX	Fri, Apr 22, 2005	53.49	54.32	52.90	53.87
889	NYSE	CVX	Thu, Apr 21, 2005	52.20	53.47	52.20	53.35
888	NYSE	CVX	Wed, Apr 20, 2005	53.35	53.69	51.80	52.05
887	NYSE	CVX	Tue, Apr 19, 2005	52.80	53.57	52.68	53.34
886	NYSE	CVX	Mon, Apr 18, 2005	52.25	52.92	51.68	52.60
885	NYSE	CVX	Fri, Apr 15, 2005	54.00	54.00	51.68	52.21
884	NYSE	CVX	Thu, Apr 14, 2005	54.69	54.91	53.62	53.77
883	NYSE	CVX	Wed, Apr 13, 2005	55.66	55.94	54.15	54.27
882	NYSE	CVX	Tue, Apr 12, 2005	56.50	56.84	55.63	55.74
881	NYSE	CVX	Mon, Apr 11, 2005	56.70	57.08	56.56	56.87
880	NYSE	CVX	Fri, Apr 8, 2005	57.81	58.04	56.67	56.69
879	NYSE	CVX	Thu, Apr 7, 2005	57.76	58.35	57.29	57.96
878	NYSE	CVX	Wed, Apr 6, 2005	55.90	57.45	55.72	57.23
877	NYSE	CVX	Tue, Apr 5, 2005	57.06	57.26	55.44	55.71
876	NYSE	CVX	Mon, Apr 4, 2005	59.08	59.09	56.75	56.98
875	NYSE	CVX	Fri, Apr 1, 2005	59.18	59.42	58.67	59.31
874	NYSE	CVX	Thu, Mar 31, 2005	58.69	59.25	57.80	58.31
873	NYSE	CVX	Wed, Mar 30, 2005	58.11	58.38	56.74	58.26
872	NYSE	CVX	Tue, Mar 29, 2005	58.26	59.20	57.80	57.89
871	NYSE	CVX	Mon, Mar 28, 2005	58.32	58.68	57.81	58.29
870	NYSE	CVX	Thu, Mar 24, 2005	58.67	59.31	57.64	58.21
869	NYSE	CVX	Wed, Mar 23, 2005	58.85	59.00	57.91	58.42
868	NYSE	CVX	Tue, Mar 22, 2005	60.03	60.85	59.08	59.17
867	NYSE	CVX	Mon, Mar 21, 2005	60.60	60.62	59.51	60.02
866	NYSE	CVX	Fri, Mar 18, 2005	59.46	60.47	59.36	60.38
865	NYSE	CVX	Thu, Mar 17, 2005	59.60	59.75	58.66	59.45
864	NYSE	CVX	Wed, Mar 16, 2005	58.17	59.25	57.61	58.61
863	NYSE	CVX	Tue, Mar 15, 2005	59.39	59.60	58.03	58.17
862	NYSE	CVX	Mon, Mar 14, 2005	58.48	58.97	57.60	58.94
861	NYSE	CVX	Fri, Mar 11, 2005	58.25	59.42	57.98	58.30
860	NYSE	CVX	Thu, Mar 10, 2005	59.58	59.59	57.77	58.49
859	NYSE	CVX	Wed, Mar 9, 2005	61.50	62.10	59.65	59.76
858	NYSE	CVX	Tue, Mar 8, 2005	61.18	61.90	61.07	61.50
857	NYSE	CVX	Mon, Mar 7, 2005	61.55	61.80	60.74	61.40
856	NYSE	CVX	Fri, Mar 4, 2005	61.07	61.93	60.60	61.71
855	NYSE	CVX	Thu, Mar 3, 2005	61.57	61.57	60.75	61.19
854	NYSE	CVX	Wed, Mar 2, 2005	60.94	61.88	60.85	61.57
853	NYSE	CVX	Tue, Mar 1, 2005	62.08	62.13	60.74	60.94
852	NYSE	CVX	Mon, Feb 28, 2005	62.36	62.80	60.24	62.08
851	NYSE	CVX	Fri, Feb 25, 2005	61.16	63.15	61.16	61.94
850	NYSE	CVX	Thu, Feb 24, 2005	60.30	61.24	59.90	61.16
849	NYSE	CVX	Wed, Feb 23, 2005	59.39	60.23	59.34	60.16
848	NYSE	CVX	Tue, Feb 22, 2005	59.95	61.08	59.34	59.34
847	NYSE	CVX	Fri, Feb 18, 2005	58.65	60.24	58.50	59.73
846	NYSE	CVX	Thu, Feb 17, 2005	59.57	59.87	58.45	58.61
845	NYSE	CVX	Wed, Feb 16, 2005	58.17	59.60	58.12	59.50
844	NYSE	CVX	Tue, Feb 15, 2005	58.24	58.34	57.76	58.17
843	NYSE	CVX	Mon, Feb 14, 2005	57.76	58.37	57.70	58.11
842	NYSE	CVX	Fri, Feb 11, 2005	57.50	58.59	57.44	58.16
841	NYSE	CVX	Thu, Feb 10, 2005	56.65	57.67	56.30	57.40
840	NYSE	CVX	Wed, Feb 9, 2005	56.48	56.75	55.91	56.16
839	NYSE	CVX	Tue, Feb 8, 2005	56.25	56.75	56.05	56.60
838	NYSE	CVX	Mon, Feb 7, 2005	56.75	56.80	56.03	56.26
837	NYSE	CVX	Fri, Feb 4, 2005	56.33	56.75	55.77	56.74
836	NYSE	CVX	Thu, Feb 3, 2005	55.53	56.25	55.23	56.24
835	NYSE	CVX	Wed, Feb 2, 2005	55.19	55.87	55.18	55.53
834	NYSE	CVX	Tue, Feb 1, 2005	54.65	55.16	54.63	55.15
833	NYSE	CVX	Mon, Jan 31, 2005	53.73	54.55	53.30	54.40
832	NYSE	CVX	Fri, Jan 28, 2005	54.07	54.10	53.22	53.72
831	NYSE	CVX	Thu, Jan 27, 2005	53.55	54.20	53.40	54.06
830	NYSE	CVX	Wed, Jan 26, 2005	53.42	53.77	53.12	53.54
829	NYSE	CVX	Tue, Jan 25, 2005	52.73	53.06	52.40	53.04
828	NYSE	CVX	Mon, Jan 24, 2005	52.30	53.11	52.28	52.57
827	NYSE	CVX	Fri, Jan 21, 2005	52.00	52.49	51.98	51.98
826	NYSE	CVX	Thu, Jan 20, 2005	52.69	52.69	51.82	51.96
825	NYSE	CVX	Wed, Jan 19, 2005	53.11	53.14	52.68	52.69
824	NYSE	CVX	Tue, Jan 18, 2005	52.56	53.09	52.38	53.09
823	NYSE	CVX	Fri, Jan 14, 2005	52.10	52.45	51.93	52.30
822	NYSE	CVX	Thu, Jan 13, 2005	52.57	53.53	52.00	52.06
821	NYSE	CVX	Wed, Jan 12, 2005	51.41	52.51	51.34	52.49
820	NYSE	CVX	Tue, Jan 11, 2005	51.50	51.68	51.11	51.40
819	NYSE	CVX	Mon, Jan 10, 2005	51.24	51.99	51.16	51.38
818	NYSE	CVX	Fri, Jan 7, 2005	51.73	51.74	50.80	51.15
817	NYSE	CVX	Thu, Jan 6, 2005	50.80	51.95	50.60	51.73
816	NYSE	CVX	Wed, Jan 5, 2005	50.67	51.25	50.49	50.88
815	NYSE	CVX	Tue, Jan 4, 2005	50.98	51.46	50.40	50.55
814	NYSE	CVX	Mon, Jan 3, 2005	52.46	52.47	50.83	50.90
813	NYSE	CVX	Fri, Dec 31, 2004	52.59	52.75	52.45	52.51
812	NYSE	CVX	Thu, Dec 30, 2004	52.92	52.92	52.52	52.52
811	NYSE	CVX	Wed, Dec 29, 2004	52.45	52.93	52.20	52.93
810	NYSE	CVX	Tue, Dec 28, 2004	52.32	52.72	52.32	52.44
809	NYSE	CVX	Mon, Dec 27, 2004	52.68	52.84	52.01	52.01
808	NYSE	CVX	Thu, Dec 23, 2004	52.30	52.78	52.30	52.67
807	NYSE	CVX	Wed, Dec 22, 2004	52.93	52.96	51.76	52.30
806	NYSE	CVX	Tue, Dec 21, 2004	52.56	52.91	52.41	52.78
805	NYSE	CVX	Mon, Dec 20, 2004	51.94	52.62	51.94	52.56
804	NYSE	CVX	Fri, Dec 17, 2004	51.00	52.06	50.99	51.72
803	NYSE	CVX	Thu, Dec 16, 2004	52.15	52.41	51.73	51.97
802	NYSE	CVX	Wed, Dec 15, 2004	53.02	53.39	52.67	52.68
801	NYSE	CVX	Tue, Dec 14, 2004	53.00	53.67	52.86	53.08
800	NYSE	CVX	Mon, Dec 13, 2004	52.80	53.65	52.79	53.65
799	NYSE	CVX	Fri, Dec 10, 2004	52.78	53.88	52.52	52.60
798	NYSE	CVX	Thu, Dec 9, 2004	52.70	52.81	52.03	52.78
797	NYSE	CVX	Wed, Dec 8, 2004	51.80	52.74	51.42	52.69
796	NYSE	CVX	Tue, Dec 7, 2004	52.81	53.11	52.11	52.13
795	NYSE	CVX	Mon, Dec 6, 2004	52.65	52.87	52.32	52.81
794	NYSE	CVX	Fri, Dec 3, 2004	52.32	52.94	52.20	52.59
793	NYSE	CVX	Thu, Dec 2, 2004	52.90	53.06	52.06	52.48
792	NYSE	CVX	Wed, Dec 1, 2004	54.69	54.90	53.48	53.48
791	NYSE	CVX	Tue, Nov 30, 2004	54.75	54.97	54.60	54.60
790	NYSE	CVX	Mon, Nov 29, 2004	55.00	55.09	54.29	54.66
789	NYSE	CVX	Fri, Nov 26, 2004	54.70	55.21	54.70	54.84
788	NYSE	CVX	Wed, Nov 24, 2004	54.75	54.84	54.25	54.58
787	NYSE	CVX	Tue, Nov 23, 2004	54.80	55.08	54.50	54.56
786	NYSE	CVX	Mon, Nov 22, 2004	54.10	54.86	53.97	54.80
785	NYSE	CVX	Fri, Nov 19, 2004	53.78	54.09	53.36	53.90
784	NYSE	CVX	Thu, Nov 18, 2004	53.44	53.65	53.08	53.59
783	NYSE	CVX	Wed, Nov 17, 2004	52.71	53.45	52.71	53.40
782	NYSE	CVX	Tue, Nov 16, 2004	52.92	52.99	52.46	52.54
781	NYSE	CVX	Mon, Nov 15, 2004	54.05	54.13	52.67	52.97
780	NYSE	CVX	Fri, Nov 12, 2004	52.78	54.57	52.76	54.57
779	NYSE	CVX	Thu, Nov 11, 2004	52.65	53.05	52.55	52.92
778	NYSE	CVX	Wed, Nov 10, 2004	52.50	52.86	51.80	52.65
777	NYSE	CVX	Tue, Nov 9, 2004	53.06	53.29	52.70	52.77
776	NYSE	CVX	Mon, Nov 8, 2004	54.50	54.50	53.31	53.36
775	NYSE	CVX	Fri, Nov 5, 2004	54.39	54.74	54.10	54.53
774	NYSE	CVX	Thu, Nov 4, 2004	53.48	54.42	53.41	54.38
773	NYSE	CVX	Wed, Nov 3, 2004	52.80	53.49	52.53	53.17
772	NYSE	CVX	Tue, Nov 2, 2004	52.55	53.07	52.05	52.10
771	NYSE	CVX	Mon, Nov 1, 2004	53.06	53.55	52.59	52.95
770	NYSE	CVX	Fri, Oct 29, 2004	52.00	53.16	51.91	53.06
769	NYSE	CVX	Thu, Oct 28, 2004	52.90	53.59	52.13	52.47
768	NYSE	CVX	Wed, Oct 27, 2004	53.95	54.14	52.65	52.97
767	NYSE	CVX	Tue, Oct 26, 2004	53.44	53.98	53.03	53.95
766	NYSE	CVX	Mon, Oct 25, 2004	53.45	53.73	52.95	53.44
765	NYSE	CVX	Fri, Oct 22, 2004	53.55	53.97	53.22	53.34
764	NYSE	CVX	Thu, Oct 21, 2004	53.65	53.79	53.03	53.39
763	NYSE	CVX	Wed, Oct 20, 2004	52.74	53.54	52.61	53.37
762	NYSE	CVX	Tue, Oct 19, 2004	52.41	52.85	52.40	52.75
761	NYSE	CVX	Mon, Oct 18, 2004	53.35	53.68	52.85	52.91
760	NYSE	CVX	Fri, Oct 15, 2004	53.50	53.75	53.27	53.40
759	NYSE	CVX	Thu, Oct 14, 2004	54.01	54.06	53.31	53.39
758	NYSE	CVX	Wed, Oct 13, 2004	54.00	54.15	53.13	53.31
757	NYSE	CVX	Tue, Oct 12, 2004	54.59	55.06	54.38	54.47
756	NYSE	CVX	Mon, Oct 11, 2004	55.41	55.45	54.60	54.91
755	NYSE	CVX	Fri, Oct 8, 2004	54.95	55.62	54.78	55.29
754	NYSE	CVX	Thu, Oct 7, 2004	55.20	56.07	54.97	55.22
753	NYSE	CVX	Wed, Oct 6, 2004	54.55	55.53	54.52	55.41
752	NYSE	CVX	Tue, Oct 5, 2004	54.00	54.56	53.95	54.45
751	NYSE	CVX	Mon, Oct 4, 2004	53.72	54.03	53.40	53.86
750	NYSE	CVX	Fri, Oct 1, 2004	53.61	54.27	53.40	53.92
749	NYSE	CVX	Thu, Sep 30, 2004	53.63	53.88	53.18	53.64
748	NYSE	CVX	Wed, Sep 29, 2004	54.02	54.20	53.51	53.63
747	NYSE	CVX	Tue, Sep 28, 2004	54.00	54.49	53.88	54.07
746	NYSE	CVX	Mon, Sep 27, 2004	53.03	53.78	52.75	53.70
745	NYSE	CVX	Fri, Sep 24, 2004	52.58	53.20	52.54	52.83
744	NYSE	CVX	Thu, Sep 23, 2004	53.00	53.00	52.21	52.32
743	NYSE	CVX	Wed, Sep 22, 2004	53.27	53.49	52.95	53.14
742	NYSE	CVX	Tue, Sep 21, 2004	52.21	53.64	52.20	53.52
741	NYSE	CVX	Mon, Sep 20, 2004	52.00	52.49	51.95	52.03
740	NYSE	CVX	Fri, Sep 17, 2004	51.20	51.99	51.20	51.94
739	NYSE	CVX	Thu, Sep 16, 2004	51.04	51.19	50.81	50.97
738	NYSE	CVX	Wed, Sep 15, 2004	51.30	51.46	51.01	51.04
737	NYSE	CVX	Tue, Sep 14, 2004	51.00	51.49	50.88	51.22
736	NYSE	CVX	Mon, Sep 13, 2004	50.85	50.94	50.27	50.94
735	NYSE	CVX	Fri, Sep 10, 2004	50.67	50.73	50.03	50.03
734	NYSE	CVX	Thu, Sep 9, 2004	49.90	50.57	49.90	50.54
733	NYSE	CVX	Wed, Sep 8, 2004	49.89	50.07	49.78	49.90
732	NYSE	CVX	Tue, Sep 7, 2004	49.64	50.05	49.27	49.96
731	NYSE	CVX	Fri, Sep 3, 2004	49.83	50.13	49.67	49.89
730	NYSE	CVX	Thu, Sep 2, 2004	49.39	49.87	49.19	49.86
729	NYSE	CVX	Wed, Sep 1, 2004	48.80	49.45	48.75	49.34
728	NYSE	CVX	Tue, Aug 31, 2004	47.90	48.75	47.87	48.75
727	NYSE	CVX	Mon, Aug 30, 2004	48.00	48.22	47.74	47.75
726	NYSE	CVX	Fri, Aug 27, 2004	47.43	47.85	47.43	47.63
725	NYSE	CVX	Thu, Aug 26, 2004	46.84	47.37	46.82	47.26
724	NYSE	CVX	Wed, Aug 25, 2004	46.66	46.99	46.65	46.90
723	NYSE	CVX	Tue, Aug 24, 2004	46.57	46.69	46.21	46.65
722	NYSE	CVX	Mon, Aug 23, 2004	47.08	47.17	46.50	46.56
721	NYSE	CVX	Fri, Aug 20, 2004	46.78	47.41	46.69	47.09
720	NYSE	CVX	Thu, Aug 19, 2004	47.08	47.20	46.45	46.55
719	NYSE	CVX	Wed, Aug 18, 2004	47.17	47.36	46.92	47.09
718	NYSE	CVX	Tue, Aug 17, 2004	47.83	47.87	46.94	47.07
717	NYSE	CVX	Mon, Aug 16, 2004	47.80	48.38	47.68	48.33
716	NYSE	CVX	Fri, Aug 13, 2004	47.18	47.88	47.18	47.80
715	NYSE	CVX	Thu, Aug 12, 2004	47.39	47.75	47.13	47.19
714	NYSE	CVX	Wed, Aug 11, 2004	47.14	47.47	46.93	47.44
713	NYSE	CVX	Tue, Aug 10, 2004	47.44	47.55	46.95	47.14
712	NYSE	CVX	Mon, Aug 9, 2004	47.04	47.74	46.99	47.32
711	NYSE	CVX	Fri, Aug 6, 2004	47.90	48.07	46.81	46.91
710	NYSE	CVX	Thu, Aug 5, 2004	48.50	48.66	47.86	47.90
709	NYSE	CVX	Wed, Aug 4, 2004	49.33	49.33	48.30	48.30
708	NYSE	CVX	Tue, Aug 3, 2004	48.24	49.43	48.24	49.33
707	NYSE	CVX	Mon, Aug 2, 2004	47.83	48.33	47.55	48.24
706	NYSE	CVX	Fri, Jul 30, 2004	48.25	48.25	47.51	47.83
705	NYSE	CVX	Thu, Jul 29, 2004	47.43	47.74	47.17	47.74
704	NYSE	CVX	Wed, Jul 28, 2004	46.85	47.34	46.62	47.16
703	NYSE	CVX	Tue, Jul 27, 2004	46.56	47.05	46.49	46.93
702	NYSE	CVX	Mon, Jul 26, 2004	46.95	47.05	46.56	46.73
701	NYSE	CVX	Fri, Jul 23, 2004	47.12	47.22	46.74	46.85
700	NYSE	CVX	Thu, Jul 22, 2004	46.97	47.35	46.85	47.12
699	NYSE	CVX	Wed, Jul 21, 2004	47.39	47.65	46.97	46.97
698	NYSE	CVX	Tue, Jul 20, 2004	47.46	47.61	47.31	47.39
697	NYSE	CVX	Mon, Jul 19, 2004	47.64	47.96	47.40	47.59
696	NYSE	CVX	Fri, Jul 16, 2004	47.80	48.08	47.43	47.70
695	NYSE	CVX	Thu, Jul 15, 2004	47.43	47.79	47.31	47.40
694	NYSE	CVX	Wed, Jul 14, 2004	46.91	47.49	46.91	47.38
693	NYSE	CVX	Tue, Jul 13, 2004	46.89	47.15	46.50	46.99
692	NYSE	CVX	Mon, Jul 12, 2004	46.95	47.01	46.64	46.90
691	NYSE	CVX	Fri, Jul 9, 2004	46.82	47.22	46.81	46.98
690	NYSE	CVX	Thu, Jul 8, 2004	46.48	46.99	46.48	46.68
689	NYSE	CVX	Wed, Jul 7, 2004	46.68	46.72	46.44	46.72
688	NYSE	CVX	Tue, Jul 6, 2004	46.70	47.00	46.57	46.70
687	NYSE	CVX	Fri, Jul 2, 2004	46.74	47.27	46.46	46.63
686	NYSE	CVX	Thu, Jul 1, 2004	47.03	47.19	46.38	46.74
685	NYSE	CVX	Wed, Jun 30, 2004	46.73	47.10	46.52	47.06
684	NYSE	CVX	Tue, Jun 29, 2004	46.33	46.83	46.31	46.72
683	NYSE	CVX	Mon, Jun 28, 2004	46.82	46.90	46.26	46.41
682	NYSE	CVX	Fri, Jun 25, 2004	47.21	47.39	46.70	46.70
681	NYSE	CVX	Thu, Jun 24, 2004	47.35	47.49	47.20	47.20
680	NYSE	CVX	Wed, Jun 23, 2004	46.99	47.50	46.93	47.44
679	NYSE	CVX	Tue, Jun 22, 2004	46.50	47.04	46.36	46.92
678	NYSE	CVX	Mon, Jun 21, 2004	46.68	46.94	46.39	46.65
677	NYSE	CVX	Fri, Jun 18, 2004	46.40	46.84	46.38	46.71
676	NYSE	CVX	Thu, Jun 17, 2004	46.10	46.47	46.06	46.39
675	NYSE	CVX	Wed, Jun 16, 2004	45.65	46.17	45.65	46.00
674	NYSE	CVX	Tue, Jun 15, 2004	45.17	45.59	45.12	45.30
673	NYSE	CVX	Mon, Jun 14, 2004	45.05	45.14	44.89	45.00
672	NYSE	CVX	Thu, Jun 10, 2004	45.28	45.65	45.08	45.40
671	NYSE	CVX	Wed, Jun 9, 2004	45.30	45.33	44.77	45.00
670	NYSE	CVX	Tue, Jun 8, 2004	46.25	46.28	45.32	45.58
669	NYSE	CVX	Mon, Jun 7, 2004	45.30	46.08	45.27	46.08
668	NYSE	CVX	Fri, Jun 4, 2004	45.46	45.53	44.98	45.10
667	NYSE	CVX	Thu, Jun 3, 2004	45.71	45.87	45.30	45.47
666	NYSE	CVX	Wed, Jun 2, 2004	45.85	45.95	45.68	45.69
665	NYSE	CVX	Tue, Jun 1, 2004	45.41	45.87	45.41	45.65
664	NYSE	CVX	Fri, May 28, 2004	45.00	45.39	44.88	45.20
663	NYSE	CVX	Thu, May 27, 2004	45.52	45.57	45.01	45.11
662	NYSE	CVX	Wed, May 26, 2004	45.84	46.00	45.48	45.49
661	NYSE	CVX	Tue, May 25, 2004	45.55	46.07	45.50	45.84
660	NYSE	CVX	Mon, May 24, 2004	44.95	45.20	44.40	45.09
659	NYSE	CVX	Fri, May 21, 2004	45.00	45.22	44.58	44.81
658	NYSE	CVX	Thu, May 20, 2004	44.91	45.23	44.75	44.75
657	NYSE	CVX	Wed, May 19, 2004	45.22	45.49	44.76	44.96
656	NYSE	CVX	Tue, May 18, 2004	45.78	45.78	44.83	45.10
655	NYSE	CVX	Mon, May 17, 2004	46.03	46.33	45.58	45.78
654	NYSE	CVX	Fri, May 14, 2004	45.98	46.70	45.98	46.35
653	NYSE	CVX	Thu, May 13, 2004	45.77	46.33	45.74	45.94
652	NYSE	CVX	Wed, May 12, 2004	45.35	46.04	45.32	45.92
651	NYSE	CVX	Tue, May 11, 2004	44.59	45.50	44.59	45.48
650	NYSE	CVX	Mon, May 10, 2004	45.25	45.38	44.01	44.59
649	NYSE	CVX	Fri, May 7, 2004	46.44	46.65	45.81	45.83
648	NYSE	CVX	Thu, May 6, 2004	47.10	47.24	46.41	46.76
647	NYSE	CVX	Wed, May 5, 2004	46.35	47.33	46.26	47.20
646	NYSE	CVX	Tue, May 4, 2004	46.68	47.15	46.47	46.54
645	NYSE	CVX	Mon, May 3, 2004	45.81	46.83	45.70	46.60
644	NYSE	CVX	Fri, Apr 30, 2004	45.70	46.30	45.67	45.75
643	NYSE	CVX	Thu, Apr 29, 2004	45.80	45.99	44.90	45.18
642	NYSE	CVX	Wed, Apr 28, 2004	46.53	46.63	45.83	45.87
641	NYSE	CVX	Tue, Apr 27, 2004	46.15	47.08	46.15	46.45
640	NYSE	CVX	Mon, Apr 26, 2004	45.98	46.45	45.98	46.13
639	NYSE	CVX	Fri, Apr 23, 2004	45.91	45.91	45.46	45.85
638	NYSE	CVX	Thu, Apr 22, 2004	44.80	45.93	44.80	45.90
637	NYSE	CVX	Wed, Apr 21, 2004	44.95	45.13	44.56	44.94
636	NYSE	CVX	Tue, Apr 20, 2004	45.55	45.86	45.01	45.01
635	NYSE	CVX	Mon, Apr 19, 2004	45.87	46.23	45.80	45.94
634	NYSE	CVX	Fri, Apr 16, 2004	46.15	46.15	45.55	45.87
633	NYSE	CVX	Thu, Apr 15, 2004	45.52	46.02	45.35	45.75
632	NYSE	CVX	Wed, Apr 14, 2004	45.18	45.83	45.16	45.50
631	NYSE	CVX	Tue, Apr 13, 2004	45.75	46.05	45.38	45.38
630	NYSE	CVX	Mon, Apr 12, 2004	45.03	45.99	45.03	45.74
629	NYSE	CVX	Thu, Apr 8, 2004	45.00	45.29	44.81	44.97
628	NYSE	CVX	Wed, Apr 7, 2004	44.59	44.99	44.45	44.88
627	NYSE	CVX	Tue, Apr 6, 2004	44.53	44.82	44.37	44.53
626	NYSE	CVX	Mon, Apr 5, 2004	44.08	44.58	44.05	44.53
625	NYSE	CVX	Fri, Apr 2, 2004	44.20	44.35	43.95	44.02
624	NYSE	CVX	Thu, Apr 1, 2004	43.98	44.48	43.95	43.98
623	NYSE	CVX	Wed, Mar 31, 2004	43.60	44.12	43.18	43.89
622	NYSE	CVX	Tue, Mar 30, 2004	42.82	43.59	42.70	43.54
621	NYSE	CVX	Mon, Mar 29, 2004	42.83	43.02	42.59	42.69
620	NYSE	CVX	Fri, Mar 26, 2004	42.38	43.00	42.17	42.67
619	NYSE	CVX	Thu, Mar 25, 2004	43.05	43.09	42.20	42.34
618	NYSE	CVX	Wed, Mar 24, 2004	43.76	43.80	42.76	42.94
617	NYSE	CVX	Tue, Mar 23, 2004	43.88	44.05	43.31	43.74
616	NYSE	CVX	Mon, Mar 22, 2004	43.68	44.10	43.53	43.65
615	NYSE	CVX	Fri, Mar 19, 2004	44.77	44.88	44.10	44.10
614	NYSE	CVX	Thu, Mar 18, 2004	44.14	44.98	44.14	44.88
613	NYSE	CVX	Wed, Mar 17, 2004	44.04	44.70	44.02	44.46
612	NYSE	CVX	Tue, Mar 16, 2004	44.00	44.11	43.62	43.84
611	NYSE	CVX	Mon, Mar 15, 2004	44.23	44.51	43.80	43.83
610	NYSE	CVX	Fri, Mar 12, 2004	43.57	44.23	43.35	44.23
609	NYSE	CVX	Thu, Mar 11, 2004	44.23	44.38	43.39	43.47
608	NYSE	CVX	Wed, Mar 10, 2004	45.01	45.25	44.27	44.37
607	NYSE	CVX	Tue, Mar 9, 2004	45.35	45.35	44.96	45.01
606	NYSE	CVX	Mon, Mar 8, 2004	45.18	45.71	45.14	45.35
605	NYSE	CVX	Fri, Mar 5, 2004	44.60	45.20	44.58	45.11
604	NYSE	CVX	Thu, Mar 4, 2004	44.92	44.92	44.60	44.67
603	NYSE	CVX	Wed, Mar 3, 2004	44.65	45.00	44.40	44.92
602	NYSE	CVX	Tue, Mar 2, 2004	44.89	45.02	44.53	44.64
601	NYSE	CVX	Mon, Mar 1, 2004	44.38	45.29	44.38	45.14
600	NYSE	CVX	Fri, Feb 27, 2004	44.15	44.45	44.11	44.18
599	NYSE	CVX	Thu, Feb 26, 2004	43.93	44.15	43.71	44.06
598	NYSE	CVX	Wed, Feb 25, 2004	44.10	44.20	43.83	43.92
597	NYSE	CVX	Tue, Feb 24, 2004	44.18	44.50	43.96	44.09
596	NYSE	CVX	Mon, Feb 23, 2004	43.43	44.27	43.43	44.17
595	NYSE	CVX	Fri, Feb 20, 2004	43.58	43.68	43.02	43.31
594	NYSE	CVX	Thu, Feb 19, 2004	43.53	43.73	43.26	43.29
593	NYSE	CVX	Wed, Feb 18, 2004	43.70	43.70	43.23	43.31
592	NYSE	CVX	Tue, Feb 17, 2004	43.63	43.77	43.57	43.66
591	NYSE	CVX	Fri, Feb 13, 2004	43.59	43.61	43.19	43.26
590	NYSE	CVX	Thu, Feb 12, 2004	43.78	43.91	43.58	43.71
589	NYSE	CVX	Wed, Feb 11, 2004	43.29	44.00	43.19	43.79
588	NYSE	CVX	Tue, Feb 10, 2004	42.79	43.44	42.62	43.27
587	NYSE	CVX	Mon, Feb 9, 2004	42.74	43.02	42.66	42.89
586	NYSE	CVX	Fri, Feb 6, 2004	42.43	42.83	42.36	42.71
585	NYSE	CVX	Thu, Feb 5, 2004	42.65	42.66	42.14	42.52
584	NYSE	CVX	Wed, Feb 4, 2004	42.85	42.85	42.48	42.58
583	NYSE	CVX	Tue, Feb 3, 2004	43.00	43.20	42.86	42.93
582	NYSE	CVX	Mon, Feb 2, 2004	43.16	43.34	42.80	43.10
581	NYSE	CVX	Fri, Jan 30, 2004	43.66	43.66	42.90	43.18
580	NYSE	CVX	Thu, Jan 29, 2004	43.58	43.90	43.15	43.66
579	NYSE	CVX	Wed, Jan 28, 2004	43.85	44.09	43.21	43.37
578	NYSE	CVX	Tue, Jan 27, 2004	43.81	44.26	43.75	43.85
577	NYSE	CVX	Mon, Jan 26, 2004	43.43	43.81	43.19	43.80
576	NYSE	CVX	Fri, Jan 23, 2004	43.59	43.68	43.32	43.45
575	NYSE	CVX	Thu, Jan 22, 2004	43.79	43.98	43.35	43.58
574	NYSE	CVX	Wed, Jan 21, 2004	43.10	43.57	43.07	43.39
573	NYSE	CVX	Tue, Jan 20, 2004	42.53	43.15	42.51	43.02
572	NYSE	CVX	Fri, Jan 16, 2004	42.22	42.47	42.00	42.36
571	NYSE	CVX	Thu, Jan 15, 2004	42.94	42.95	42.21	42.22
570	NYSE	CVX	Wed, Jan 14, 2004	42.35	42.93	42.16	42.80
569	NYSE	CVX	Tue, Jan 13, 2004	42.43	42.57	42.15	42.35
568	NYSE	CVX	Mon, Jan 12, 2004	42.66	42.84	42.27	42.35
567	NYSE	CVX	Fri, Jan 9, 2004	42.95	42.95	42.17	42.56
566	NYSE	CVX	Thu, Jan 8, 2004	42.75	43.03	42.55	43.03
565	NYSE	CVX	Wed, Jan 7, 2004	43.43	43.43	42.73	42.98
564	NYSE	CVX	Tue, Jan 6, 2004	43.31	43.64	43.10	43.54
563	NYSE	CVX	Mon, Jan 5, 2004	43.28	43.82	43.23	43.78
562	NYSE	CVX	Fri, Jan 2, 2004	43.24	43.48	42.76	42.95
561	NYSE	CVX	Wed, Dec 31, 2003	43.23	43.50	43.02	43.20
560	NYSE	CVX	Tue, Dec 30, 2003	42.73	43.37	42.72	43.03
559	NYSE	CVX	Mon, Dec 29, 2003	42.15	42.83	41.58	42.75
558	NYSE	CVX	Fri, Dec 26, 2003	41.93	42.13	41.91	41.93
557	NYSE	CVX	Wed, Dec 24, 2003	41.59	42.12	41.57	41.68
556	NYSE	CVX	Tue, Dec 23, 2003	41.68	41.80	41.44	41.59
555	NYSE	CVX	Mon, Dec 22, 2003	41.61	41.72	41.37	41.68
554	NYSE	CVX	Fri, Dec 19, 2003	41.83	41.84	41.58	41.64
553	NYSE	CVX	Thu, Dec 18, 2003	41.38	42.07	41.26	41.78
552	NYSE	CVX	Wed, Dec 17, 2003	40.60	41.10	40.48	40.90
551	NYSE	CVX	Tue, Dec 16, 2003	39.56	40.47	39.56	40.35
550	NYSE	CVX	Mon, Dec 15, 2003	40.13	40.38	39.48	39.48
549	NYSE	CVX	Fri, Dec 12, 2003	39.94	40.23	39.68	40.13
548	NYSE	CVX	Thu, Dec 11, 2003	39.43	39.87	39.33	39.75
547	NYSE	CVX	Wed, Dec 10, 2003	39.50	39.52	39.25	39.34
546	NYSE	CVX	Tue, Dec 9, 2003	39.68	39.92	39.42	39.44
545	NYSE	CVX	Mon, Dec 8, 2003	39.00	39.33	38.86	39.31
544	NYSE	CVX	Fri, Dec 5, 2003	38.80	39.08	38.77	39.00
543	NYSE	CVX	Thu, Dec 4, 2003	38.06	38.93	38.06	38.81
542	NYSE	CVX	Wed, Dec 3, 2003	38.05	38.54	38.04	38.05
541	NYSE	CVX	Tue, Dec 2, 2003	37.80	38.22	37.79	37.82
540	NYSE	CVX	Mon, Dec 1, 2003	38.31	38.31	37.63	37.85
539	NYSE	CVX	Fri, Nov 28, 2003	37.74	37.74	37.52	37.55
538	NYSE	CVX	Wed, Nov 26, 2003	37.35	37.74	37.34	37.63
537	NYSE	CVX	Tue, Nov 25, 2003	37.02	37.41	36.95	37.29
536	NYSE	CVX	Mon, Nov 24, 2003	36.95	37.27	36.90	37.01
535	NYSE	CVX	Fri, Nov 21, 2003	37.04	37.25	36.70	36.74
534	NYSE	CVX	Thu, Nov 20, 2003	35.99	37.38	35.57	37.00
533	NYSE	CVX	Wed, Nov 19, 2003	36.58	37.22	36.58	37.10
532	NYSE	CVX	Tue, Nov 18, 2003	36.90	37.04	36.74	36.88
531	NYSE	CVX	Mon, Nov 17, 2003	37.14	37.14	36.64	36.80
530	NYSE	CVX	Fri, Nov 14, 2003	37.25	37.48	37.01	37.14
529	NYSE	CVX	Thu, Nov 13, 2003	37.40	37.93	37.38	37.88
528	NYSE	CVX	Wed, Nov 12, 2003	37.08	37.49	37.08	37.36
527	NYSE	CVX	Tue, Nov 11, 2003	36.91	37.15	36.80	37.08
526	NYSE	CVX	Mon, Nov 10, 2003	37.29	37.36	36.88	36.91
525	NYSE	CVX	Fri, Nov 7, 2003	37.38	37.44	37.08	37.28
524	NYSE	CVX	Thu, Nov 6, 2003	36.79	37.16	36.58	37.08
523	NYSE	CVX	Wed, Nov 5, 2003	36.96	37.03	36.70	36.84
522	NYSE	CVX	Tue, Nov 4, 2003	36.89	37.10	36.73	36.96
521	NYSE	CVX	Mon, Nov 3, 2003	37.28	37.50	36.93	36.97
520	NYSE	CVX	Fri, Oct 31, 2003	36.50	37.49	36.43	37.15
519	NYSE	CVX	Thu, Oct 30, 2003	35.71	36.50	35.50	35.88
518	NYSE	CVX	Wed, Oct 29, 2003	36.69	36.80	36.49	36.55
517	NYSE	CVX	Tue, Oct 28, 2003	36.48	36.74	36.42	36.70
516	NYSE	CVX	Mon, Oct 27, 2003	36.56	36.67	36.29	36.42
515	NYSE	CVX	Fri, Oct 24, 2003	36.75	36.80	36.28	36.56
514	NYSE	CVX	Thu, Oct 23, 2003	36.75	36.99	36.41	36.91
513	NYSE	CVX	Wed, Oct 22, 2003	37.14	37.14	36.63	36.75
512	NYSE	CVX	Tue, Oct 21, 2003	37.16	37.33	36.93	37.14
511	NYSE	CVX	Mon, Oct 20, 2003	36.80	37.19	36.71	37.16
510	NYSE	CVX	Fri, Oct 17, 2003	37.28	37.31	36.76	36.87
509	NYSE	CVX	Thu, Oct 16, 2003	37.03	37.37	37.02	37.12
508	NYSE	CVX	Wed, Oct 15, 2003	37.50	37.50	36.90	37.00
507	NYSE	CVX	Tue, Oct 14, 2003	37.23	37.50	37.01	37.50
506	NYSE	CVX	Mon, Oct 13, 2003	37.08	37.46	37.00	37.23
505	NYSE	CVX	Fri, Oct 10, 2003	36.79	37.08	36.78	36.90
504	NYSE	CVX	Thu, Oct 9, 2003	36.74	37.03	36.58	36.77
503	NYSE	CVX	Wed, Oct 8, 2003	37.08	37.09	36.63	36.68
502	NYSE	CVX	Tue, Oct 7, 2003	36.68	37.04	36.53	36.99
501	NYSE	CVX	Mon, Oct 6, 2003	36.85	36.95	36.65	36.85
500	NYSE	CVX	Fri, Oct 3, 2003	36.70	36.88	36.45	36.54
499	NYSE	CVX	Thu, Oct 2, 2003	36.35	36.58	36.08	36.40
498	NYSE	CVX	Wed, Oct 1, 2003	35.80	36.58	35.79	36.57
497	NYSE	CVX	Tue, Sep 30, 2003	35.75	35.90	35.35	35.73
496	NYSE	CVX	Mon, Sep 29, 2003	35.78	36.05	35.57	35.85
495	NYSE	CVX	Fri, Sep 26, 2003	35.78	35.96	35.66	35.74
494	NYSE	CVX	Thu, Sep 25, 2003	36.20	36.44	35.88	35.88
493	NYSE	CVX	Wed, Sep 24, 2003	36.51	36.80	36.14	36.17
492	NYSE	CVX	Tue, Sep 23, 2003	36.18	36.40	36.01	36.26
491	NYSE	CVX	Mon, Sep 22, 2003	36.00	36.18	35.76	36.10
490	NYSE	CVX	Fri, Sep 19, 2003	36.13	36.31	35.98	36.18
489	NYSE	CVX	Thu, Sep 18, 2003	36.14	36.23	36.02	36.13
488	NYSE	CVX	Wed, Sep 17, 2003	36.51	36.55	36.14	36.14
487	NYSE	CVX	Tue, Sep 16, 2003	36.47	36.60	36.23	36.50
486	NYSE	CVX	Mon, Sep 15, 2003	36.28	36.58	36.14	36.38
485	NYSE	CVX	Fri, Sep 12, 2003	36.65	36.76	36.20	36.48
484	NYSE	CVX	Thu, Sep 11, 2003	36.80	36.95	36.62	36.75
483	NYSE	CVX	Wed, Sep 10, 2003	36.83	36.93	36.34	36.50
482	NYSE	CVX	Tue, Sep 9, 2003	37.00	37.00	36.57	36.71
481	NYSE	CVX	Mon, Sep 8, 2003	36.50	37.01	36.49	37.01
480	NYSE	CVX	Fri, Sep 5, 2003	36.78	36.82	36.21	36.51
479	NYSE	CVX	Thu, Sep 4, 2003	36.97	37.08	36.76	36.85
478	NYSE	CVX	Wed, Sep 3, 2003	36.95	37.28	36.83	36.97
477	NYSE	CVX	Tue, Sep 2, 2003	36.49	36.89	36.27	36.86
476	NYSE	CVX	Fri, Aug 29, 2003	36.59	36.71	36.35	36.44
475	NYSE	CVX	Thu, Aug 28, 2003	36.18	36.61	35.94	36.59
474	NYSE	CVX	Wed, Aug 27, 2003	36.08	36.35	36.08	36.15
473	NYSE	CVX	Tue, Aug 26, 2003	36.10	36.28	35.75	36.10
472	NYSE	CVX	Mon, Aug 25, 2003	36.00	36.27	35.90	36.18
471	NYSE	CVX	Fri, Aug 22, 2003	36.50	36.50	35.77	35.91
470	NYSE	CVX	Thu, Aug 21, 2003	36.34	36.58	36.16	36.39
469	NYSE	CVX	Wed, Aug 20, 2003	36.05	36.40	35.95	36.30
468	NYSE	CVX	Tue, Aug 19, 2003	36.29	36.39	35.83	36.05
467	NYSE	CVX	Mon, Aug 18, 2003	36.53	36.55	36.25	36.29
466	NYSE	CVX	Fri, Aug 15, 2003	36.53	36.60	36.31	36.41
465	NYSE	CVX	Thu, Aug 14, 2003	36.86	37.13	36.62	37.12
464	NYSE	CVX	Wed, Aug 13, 2003	37.13	37.15	36.52	36.62
463	NYSE	CVX	Tue, Aug 12, 2003	36.68	36.99	36.48	36.96
462	NYSE	CVX	Mon, Aug 11, 2003	36.52	36.89	36.45	36.60
461	NYSE	CVX	Fri, Aug 8, 2003	36.38	36.47	35.98	36.40
460	NYSE	CVX	Thu, Aug 7, 2003	35.47	36.24	35.38	36.13
459	NYSE	CVX	Wed, Aug 6, 2003	35.38	35.74	35.25	35.44
458	NYSE	CVX	Tue, Aug 5, 2003	35.38	35.70	35.19	35.40
457	NYSE	CVX	Mon, Aug 4, 2003	35.51	35.65	35.03	35.34
456	NYSE	CVX	Fri, Aug 1, 2003	36.15	36.23	35.52	35.53
455	NYSE	CVX	Thu, Jul 31, 2003	36.25	36.63	35.78	36.06
454	NYSE	CVX	Wed, Jul 30, 2003	36.05	36.15	35.76	35.90
453	NYSE	CVX	Tue, Jul 29, 2003	36.13	36.22	35.75	35.90
452	NYSE	CVX	Mon, Jul 28, 2003	36.30	36.49	36.05	36.29
451	NYSE	CVX	Fri, Jul 25, 2003	35.85	36.40	35.76	36.37
450	NYSE	CVX	Thu, Jul 24, 2003	36.13	36.40	35.80	35.90
449	NYSE	CVX	Wed, Jul 23, 2003	36.30	36.44	35.78	36.01
448	NYSE	CVX	Tue, Jul 22, 2003	36.34	36.48	35.91	36.28
447	NYSE	CVX	Mon, Jul 21, 2003	36.35	36.40	35.86	36.05
446	NYSE	CVX	Fri, Jul 18, 2003	35.95	36.46	35.78	36.37
445	NYSE	CVX	Thu, Jul 17, 2003	35.73	35.95	35.45	35.75
444	NYSE	CVX	Wed, Jul 16, 2003	35.69	35.88	35.57	35.73
443	NYSE	CVX	Tue, Jul 15, 2003	36.10	36.12	35.58	35.68
442	NYSE	CVX	Mon, Jul 14, 2003	36.60	36.73	36.03	36.10
441	NYSE	CVX	Fri, Jul 11, 2003	36.16	36.52	36.02	36.50
440	NYSE	CVX	Thu, Jul 10, 2003	36.40	36.40	35.76	36.04
439	NYSE	CVX	Wed, Jul 9, 2003	36.72	36.74	36.31	36.40
438	NYSE	CVX	Tue, Jul 8, 2003	36.53	36.79	36.35	36.74
437	NYSE	CVX	Mon, Jul 7, 2003	36.13	36.72	36.08	36.65
436	NYSE	CVX	Thu, Jul 3, 2003	36.25	36.25	35.80	35.97
435	NYSE	CVX	Wed, Jul 2, 2003	36.23	36.33	35.83	36.33
434	NYSE	CVX	Tue, Jul 1, 2003	36.10	36.33	35.54	36.23
433	NYSE	CVX	Mon, Jun 30, 2003	36.18	36.43	35.90	36.10
432	NYSE	CVX	Fri, Jun 27, 2003	36.40	36.65	36.10	36.19
431	NYSE	CVX	Thu, Jun 26, 2003	36.50	36.75	36.43	36.59
430	NYSE	CVX	Wed, Jun 25, 2003	36.75	37.25	36.65	36.70
429	NYSE	CVX	Tue, Jun 24, 2003	36.81	37.00	36.67	36.91
428	NYSE	CVX	Mon, Jun 23, 2003	36.78	36.93	36.39	36.81
427	NYSE	CVX	Fri, Jun 20, 2003	37.08	37.35	36.86	36.90
426	NYSE	CVX	Thu, Jun 19, 2003	37.10	37.14	36.39	36.87
425	NYSE	CVX	Wed, Jun 18, 2003	37.16	37.33	36.83	37.10
424	NYSE	CVX	Tue, Jun 17, 2003	37.47	37.47	36.78	37.16
423	NYSE	CVX	Mon, Jun 16, 2003	37.28	37.54	37.09	37.47
422	NYSE	CVX	Fri, Jun 13, 2003	37.81	37.85	37.15	37.53
421	NYSE	CVX	Thu, Jun 12, 2003	37.86	38.12	37.40	37.81
420	NYSE	CVX	Wed, Jun 11, 2003	37.37	37.87	37.25	37.81
419	NYSE	CVX	Tue, Jun 10, 2003	37.08	37.23	36.93	37.12
418	NYSE	CVX	Mon, Jun 9, 2003	36.93	37.03	36.64	36.81
417	NYSE	CVX	Fri, Jun 6, 2003	37.15	37.42	36.77	37.13
416	NYSE	CVX	Thu, Jun 5, 2003	36.89	37.18	36.65	37.14
415	NYSE	CVX	Wed, Jun 4, 2003	36.49	36.96	36.31	36.89
414	NYSE	CVX	Tue, Jun 3, 2003	36.04	36.50	35.98	36.47
413	NYSE	CVX	Mon, Jun 2, 2003	35.75	36.40	35.52	36.04
412	NYSE	CVX	Fri, May 30, 2003	35.18	35.70	35.16	35.47
411	NYSE	CVX	Thu, May 29, 2003	35.43	35.49	34.96	35.09
410	NYSE	CVX	Wed, May 28, 2003	34.62	35.63	34.62	35.31
409	NYSE	CVX	Tue, May 27, 2003	34.25	35.70	34.16	35.33
408	NYSE	CVX	Fri, May 23, 2003	33.73	34.49	33.61	34.22
407	NYSE	CVX	Thu, May 22, 2003	33.73	33.95	33.56	33.73
406	NYSE	CVX	Wed, May 21, 2003	33.34	33.88	33.06	33.85
405	NYSE	CVX	Tue, May 20, 2003	33.30	33.46	33.10	33.34
404	NYSE	CVX	Mon, May 19, 2003	33.43	33.55	33.16	33.16
403	NYSE	CVX	Fri, May 16, 2003	33.57	33.86	33.49	33.65
402	NYSE	CVX	Thu, May 15, 2003	33.56	33.82	33.40	33.57
401	NYSE	CVX	Wed, May 14, 2003	34.58	34.58	33.73	33.91
400	NYSE	CVX	Tue, May 13, 2003	34.13	34.64	34.01	34.33
399	NYSE	CVX	Mon, May 12, 2003	33.80	34.30	33.63	34.13
398	NYSE	CVX	Fri, May 9, 2003	33.67	33.84	33.40	33.78
397	NYSE	CVX	Thu, May 8, 2003	33.33	33.82	33.18	33.67
396	NYSE	CVX	Wed, May 7, 2003	33.59	33.59	33.18	33.33
395	NYSE	CVX	Tue, May 6, 2003	33.60	34.00	33.46	33.59
394	NYSE	CVX	Mon, May 5, 2003	33.00	33.70	32.88	33.59
393	NYSE	CVX	Fri, May 2, 2003	31.95	32.80	31.91	32.68
392	NYSE	CVX	Thu, May 1, 2003	31.58	31.71	31.07	31.50
391	NYSE	CVX	Wed, Apr 30, 2003	31.50	31.67	31.31	31.41
390	NYSE	CVX	Tue, Apr 29, 2003	31.63	31.91	31.49	31.60
389	NYSE	CVX	Mon, Apr 28, 2003	31.72	32.25	31.50	31.90
388	NYSE	CVX	Fri, Apr 25, 2003	31.85	31.88	31.26	31.70
387	NYSE	CVX	Thu, Apr 24, 2003	32.08	32.40	32.01	32.04
386	NYSE	CVX	Wed, Apr 23, 2003	32.45	32.52	31.96	32.44
385	NYSE	CVX	Tue, Apr 22, 2003	32.34	32.68	31.98	32.58
384	NYSE	CVX	Mon, Apr 21, 2003	32.22	32.34	31.98	32.34
383	NYSE	CVX	Thu, Apr 17, 2003	31.73	32.04	31.73	32.03
382	NYSE	CVX	Wed, Apr 16, 2003	32.20	32.20	31.65	31.75
381	NYSE	CVX	Tue, Apr 15, 2003	31.93	32.08	31.68	32.02
380	NYSE	CVX	Mon, Apr 14, 2003	31.79	32.21	31.73	31.96
379	NYSE	CVX	Fri, Apr 11, 2003	31.98	32.09	31.63	31.78
378	NYSE	CVX	Thu, Apr 10, 2003	32.08	32.14	31.80	32.04
377	NYSE	CVX	Wed, Apr 9, 2003	32.33	32.64	32.00	32.10
376	NYSE	CVX	Tue, Apr 8, 2003	32.05	32.28	31.95	32.10
375	NYSE	CVX	Mon, Apr 7, 2003	32.88	32.91	32.15	32.20
374	NYSE	CVX	Fri, Apr 4, 2003	32.38	32.48	32.16	32.47
373	NYSE	CVX	Thu, Apr 3, 2003	32.38	32.65	32.10	32.20
372	NYSE	CVX	Wed, Apr 2, 2003	32.93	32.98	32.45	32.54
371	NYSE	CVX	Tue, Apr 1, 2003	32.41	32.86	32.38	32.75
370	NYSE	CVX	Mon, Mar 31, 2003	32.40	32.61	32.15	32.33
369	NYSE	CVX	Fri, Mar 28, 2003	32.50	32.88	32.48	32.63
368	NYSE	CVX	Thu, Mar 27, 2003	32.60	32.94	32.40	32.60
367	NYSE	CVX	Wed, Mar 26, 2003	33.13	33.18	32.80	32.90
366	NYSE	CVX	Tue, Mar 25, 2003	32.62	33.13	32.56	33.01
365	NYSE	CVX	Mon, Mar 24, 2003	32.78	32.96	32.35	32.49
364	NYSE	CVX	Fri, Mar 21, 2003	33.33	33.33	32.83	33.00
363	NYSE	CVX	Thu, Mar 20, 2003	32.92	33.22	32.67	32.90
362	NYSE	CVX	Wed, Mar 19, 2003	32.85	33.05	32.68	32.92
361	NYSE	CVX	Tue, Mar 18, 2003	32.36	32.90	32.03	32.82
360	NYSE	CVX	Mon, Mar 17, 2003	31.80	32.58	31.80	32.36
359	NYSE	CVX	Fri, Mar 14, 2003	31.91	32.13	31.58	32.10
358	NYSE	CVX	Thu, Mar 13, 2003	32.08	32.08	31.67	31.83
357	NYSE	CVX	Wed, Mar 12, 2003	31.87	31.87	30.85	31.53
356	NYSE	CVX	Tue, Mar 11, 2003	32.28	32.33	31.78	31.87
355	NYSE	CVX	Mon, Mar 10, 2003	32.60	32.71	31.89	31.95
354	NYSE	CVX	Fri, Mar 7, 2003	32.40	32.86	32.14	32.63
353	NYSE	CVX	Thu, Mar 6, 2003	32.98	33.02	32.51	32.69
352	NYSE	CVX	Wed, Mar 5, 2003	32.40	32.98	32.32	32.98
351	NYSE	CVX	Tue, Mar 4, 2003	32.35	32.47	32.24	32.33
350	NYSE	CVX	Mon, Mar 3, 2003	32.27	32.53	32.18	32.27
349	NYSE	CVX	Fri, Feb 28, 2003	32.08	32.36	32.04	32.09
348	NYSE	CVX	Thu, Feb 27, 2003	32.37	32.37	31.89	32.08
347	NYSE	CVX	Wed, Feb 26, 2003	31.96	32.37	31.88	32.04
346	NYSE	CVX	Tue, Feb 25, 2003	32.21	32.48	31.82	32.10
345	NYSE	CVX	Mon, Feb 24, 2003	32.09	32.35	31.99	32.21
344	NYSE	CVX	Fri, Feb 21, 2003	32.05	32.45	31.75	32.03
343	NYSE	CVX	Thu, Feb 20, 2003	32.50	32.63	31.75	31.75
342	NYSE	CVX	Wed, Feb 19, 2003	32.01	32.26	32.01	32.21
341	NYSE	CVX	Tue, Feb 18, 2003	32.16	32.39	31.92	32.00
340	NYSE	CVX	Fri, Feb 14, 2003	31.53	32.04	31.40	31.87
339	NYSE	CVX	Thu, Feb 13, 2003	31.45	31.78	31.11	31.50
338	NYSE	CVX	Wed, Feb 12, 2003	31.92	32.05	31.48	31.54
337	NYSE	CVX	Tue, Feb 11, 2003	32.55	32.86	32.00	32.27
336	NYSE	CVX	Mon, Feb 10, 2003	31.93	32.47	31.88	32.47
335	NYSE	CVX	Fri, Feb 7, 2003	32.30	32.44	31.63	31.86
334	NYSE	CVX	Thu, Feb 6, 2003	32.54	32.54	31.79	32.33
333	NYSE	CVX	Wed, Feb 5, 2003	32.90	32.98	32.27	32.54
332	NYSE	CVX	Tue, Feb 4, 2003	32.40	33.01	32.12	32.74
331	NYSE	CVX	Mon, Feb 3, 2003	32.21	32.86	32.13	32.83
330	NYSE	CVX	Fri, Jan 31, 2003	31.13	32.44	31.06	32.20
329	NYSE	CVX	Thu, Jan 30, 2003	32.74	32.87	31.77	32.10
328	NYSE	CVX	Wed, Jan 29, 2003	31.99	32.85	31.83	32.65
327	NYSE	CVX	Tue, Jan 28, 2003	31.11	31.70	31.05	31.48
326	NYSE	CVX	Mon, Jan 27, 2003	31.73	31.83	30.66	30.93
325	NYSE	CVX	Fri, Jan 24, 2003	32.42	32.49	31.64	31.77
324	NYSE	CVX	Thu, Jan 23, 2003	32.73	32.76	32.33	32.49
323	NYSE	CVX	Wed, Jan 22, 2003	33.20	33.29	32.82	32.85
322	NYSE	CVX	Tue, Jan 21, 2003	34.06	34.06	33.41	33.43
321	NYSE	CVX	Fri, Jan 17, 2003	34.16	34.40	33.91	34.06
320	NYSE	CVX	Thu, Jan 16, 2003	34.33	34.50	34.15	34.16
319	NYSE	CVX	Wed, Jan 15, 2003	34.34	34.35	33.95	34.08
318	NYSE	CVX	Tue, Jan 14, 2003	34.12	34.27	33.78	34.25
317	NYSE	CVX	Mon, Jan 13, 2003	34.39	34.44	33.90	34.09
316	NYSE	CVX	Fri, Jan 10, 2003	34.25	34.47	34.03	34.31
315	NYSE	CVX	Thu, Jan 9, 2003	34.08	34.61	34.04	34.56
314	NYSE	CVX	Wed, Jan 8, 2003	34.23	34.27	33.80	34.03
313	NYSE	CVX	Tue, Jan 7, 2003	34.88	34.95	34.00	34.23
312	NYSE	CVX	Mon, Jan 6, 2003	34.17	35.20	34.10	34.95
311	NYSE	CVX	Fri, Jan 3, 2003	33.91	34.20	33.80	34.17
310	NYSE	CVX	Thu, Jan 2, 2003	33.60	33.92	33.39	33.91
309	NYSE	CVX	Tue, Dec 31, 2002	33.23	33.37	32.95	33.24
308	NYSE	CVX	Mon, Dec 30, 2002	33.15	33.43	33.15	33.33
307	NYSE	CVX	Fri, Dec 27, 2002	33.46	33.55	32.87	32.95
306	NYSE	CVX	Thu, Dec 26, 2002	33.40	33.75	33.28	33.46
305	NYSE	CVX	Tue, Dec 24, 2002	33.43	33.57	33.33	33.33
304	NYSE	CVX	Mon, Dec 23, 2002	33.48	33.75	33.35	33.39
303	NYSE	CVX	Fri, Dec 20, 2002	33.13	33.55	33.13	33.33
302	NYSE	CVX	Thu, Dec 19, 2002	33.46	33.80	32.95	33.13
301	NYSE	CVX	Wed, Dec 18, 2002	33.85	33.85	33.40	33.72
300	NYSE	CVX	Tue, Dec 17, 2002	34.28	34.40	33.83	33.95
299	NYSE	CVX	Mon, Dec 16, 2002	34.03	34.57	33.90	34.23
298	NYSE	CVX	Fri, Dec 13, 2002	33.98	34.24	33.78	33.82
297	NYSE	CVX	Thu, Dec 12, 2002	33.83	34.07	33.68	33.94
296	NYSE	CVX	Wed, Dec 11, 2002	33.75	34.10	33.61	33.93
295	NYSE	CVX	Tue, Dec 10, 2002	33.74	34.25	33.46	34.23
294	NYSE	CVX	Mon, Dec 9, 2002	34.19	34.49	33.46	33.66
293	NYSE	CVX	Fri, Dec 6, 2002	33.98	34.18	33.53	34.18
292	NYSE	CVX	Thu, Dec 5, 2002	34.25	34.50	33.75	33.98
291	NYSE	CVX	Wed, Dec 4, 2002	33.58	33.99	33.28	33.90
290	NYSE	CVX	Tue, Dec 3, 2002	33.53	33.93	33.40	33.58
289	NYSE	CVX	Mon, Dec 2, 2002	33.60	33.73	33.18	33.33
288	NYSE	CVX	Fri, Nov 29, 2002	33.38	33.54	33.35	33.52
287	NYSE	CVX	Wed, Nov 27, 2002	33.14	33.78	33.14	33.44
286	NYSE	CVX	Tue, Nov 26, 2002	33.63	33.79	33.11	33.14
285	NYSE	CVX	Mon, Nov 25, 2002	33.35	34.09	33.10	33.88
284	NYSE	CVX	Fri, Nov 22, 2002	33.63	33.75	33.18	33.22
283	NYSE	CVX	Thu, Nov 21, 2002	34.15	34.19	33.45	33.80
282	NYSE	CVX	Wed, Nov 20, 2002	33.75	34.10	33.26	34.03
281	NYSE	CVX	Tue, Nov 19, 2002	33.88	34.25	33.63	33.77
280	NYSE	CVX	Mon, Nov 18, 2002	33.83	34.00	33.55	33.90
279	NYSE	CVX	Fri, Nov 15, 2002	33.40	33.85	33.37	33.78
278	NYSE	CVX	Thu, Nov 14, 2002	33.40	33.76	33.20	33.60
277	NYSE	CVX	Wed, Nov 13, 2002	33.28	33.64	32.71	33.25
276	NYSE	CVX	Tue, Nov 12, 2002	34.00	34.00	33.40	33.60
275	NYSE	CVX	Mon, Nov 11, 2002	33.63	34.00	33.50	33.59
274	NYSE	CVX	Fri, Nov 8, 2002	33.98	34.18	33.55	33.75
273	NYSE	CVX	Thu, Nov 7, 2002	34.43	34.72	33.55	33.75
272	NYSE	CVX	Wed, Nov 6, 2002	34.53	34.73	34.01	34.58
271	NYSE	CVX	Tue, Nov 5, 2002	33.97	34.70	33.74	34.65
270	NYSE	CVX	Mon, Nov 4, 2002	34.75	34.83	33.85	33.97
269	NYSE	CVX	Fri, Nov 1, 2002	33.88	34.64	33.86	34.43
268	NYSE	CVX	Thu, Oct 31, 2002	35.28	35.28	33.15	33.82
267	NYSE	CVX	Wed, Oct 30, 2002	35.48	36.10	35.35	35.70
266	NYSE	CVX	Tue, Oct 29, 2002	36.38	36.38	34.89	35.08
265	NYSE	CVX	Mon, Oct 28, 2002	36.65	37.09	36.43	36.79
264	NYSE	CVX	Fri, Oct 25, 2002	36.38	36.84	36.32	36.62
263	NYSE	CVX	Thu, Oct 24, 2002	36.75	37.09	36.33	36.68
262	NYSE	CVX	Wed, Oct 23, 2002	35.70	36.51	35.29	36.50
261	NYSE	CVX	Tue, Oct 22, 2002	36.60	36.70	35.42	35.88
260	NYSE	CVX	Mon, Oct 21, 2002	37.30	37.72	36.93	37.22
259	NYSE	CVX	Fri, Oct 18, 2002	37.13	37.51	36.61	37.45
258	NYSE	CVX	Thu, Oct 17, 2002	37.35	37.60	37.01	37.15
257	NYSE	CVX	Wed, Oct 16, 2002	37.17	37.58	36.51	36.80
256	NYSE	CVX	Tue, Oct 15, 2002	36.76	37.17	36.51	37.17
255	NYSE	CVX	Mon, Oct 14, 2002	36.00	36.40	35.65	36.33
254	NYSE	CVX	Fri, Oct 11, 2002	35.90	36.34	35.60	35.99
253	NYSE	CVX	Thu, Oct 10, 2002	34.08	35.75	34.08	35.65
252	NYSE	CVX	Wed, Oct 9, 2002	34.46	34.90	34.07	34.23
251	NYSE	CVX	Tue, Oct 8, 2002	35.38	35.58	34.50	34.80
250	NYSE	CVX	Mon, Oct 7, 2002	35.90	36.36	35.25	35.25
249	NYSE	CVX	Fri, Oct 4, 2002	36.58	36.58	35.20	35.45
248	NYSE	CVX	Thu, Oct 3, 2002	35.98	36.69	35.73	36.17
247	NYSE	CVX	Wed, Oct 2, 2002	35.88	36.91	35.43	35.80
246	NYSE	CVX	Tue, Oct 1, 2002	34.93	36.32	34.83	36.06
245	NYSE	CVX	Mon, Sep 30, 2002	35.49	35.49	34.10	34.63
244	NYSE	CVX	Fri, Sep 27, 2002	36.41	36.79	35.23	35.49
243	NYSE	CVX	Thu, Sep 26, 2002	35.58	36.63	35.56	36.60
242	NYSE	CVX	Wed, Sep 25, 2002	34.36	35.15	34.15	35.09
241	NYSE	CVX	Tue, Sep 24, 2002	34.68	34.83	34.26	34.35
240	NYSE	CVX	Mon, Sep 23, 2002	35.03	35.40	34.49	34.85
239	NYSE	CVX	Fri, Sep 20, 2002	35.35	35.50	35.01	35.28
238	NYSE	CVX	Thu, Sep 19, 2002	35.35	35.83	34.91	34.97
237	NYSE	CVX	Wed, Sep 18, 2002	35.68	36.15	35.15	35.62
236	NYSE	CVX	Tue, Sep 17, 2002	36.88	36.88	35.45	35.69
235	NYSE	CVX	Mon, Sep 16, 2002	36.50	37.06	36.30	37.00
234	NYSE	CVX	Fri, Sep 13, 2002	36.00	36.70	35.88	36.60
233	NYSE	CVX	Thu, Sep 12, 2002	37.10	37.22	36.40	36.56
232	NYSE	CVX	Wed, Sep 11, 2002	38.25	38.25	37.05	37.19
231	NYSE	CVX	Tue, Sep 10, 2002	37.13	37.75	37.10	37.69
230	NYSE	CVX	Mon, Sep 9, 2002	37.30	37.34	36.80	37.00
229	NYSE	CVX	Fri, Sep 6, 2002	37.13	37.63	36.80	37.35
228	NYSE	CVX	Thu, Sep 5, 2002	36.39	36.73	35.96	36.60
227	NYSE	CVX	Wed, Sep 4, 2002	36.50	36.83	35.10	36.74
226	NYSE	CVX	Tue, Sep 3, 2002	37.63	37.65	36.08	36.20
225	NYSE	CVX	Fri, Aug 30, 2002	37.65	38.73	37.65	38.32
224	NYSE	CVX	Thu, Aug 29, 2002	38.13	38.38	37.64	38.04
223	NYSE	CVX	Wed, Aug 28, 2002	38.63	38.73	38.06	38.50
222	NYSE	CVX	Tue, Aug 27, 2002	39.66	40.00	38.98	39.05
221	NYSE	CVX	Mon, Aug 26, 2002	39.03	39.73	38.75	39.54
220	NYSE	CVX	Fri, Aug 23, 2002	39.02	39.47	38.73	39.22
219	NYSE	CVX	Thu, Aug 22, 2002	38.55	39.51	38.39	39.36
218	NYSE	CVX	Wed, Aug 21, 2002	37.80	38.59	37.43	38.43
217	NYSE	CVX	Tue, Aug 20, 2002	37.98	38.27	37.02	37.68
216	NYSE	CVX	Mon, Aug 19, 2002	38.21	38.75	37.98	38.44
215	NYSE	CVX	Fri, Aug 16, 2002	38.45	38.68	38.23	38.46
214	NYSE	CVX	Thu, Aug 15, 2002	38.63	39.28	38.50	38.93
213	NYSE	CVX	Wed, Aug 14, 2002	37.98	38.78	37.51	38.70
212	NYSE	CVX	Tue, Aug 13, 2002	37.52	38.28	37.19	37.65
211	NYSE	CVX	Mon, Aug 12, 2002	37.38	37.79	36.86	37.53
210	NYSE	CVX	Fri, Aug 9, 2002	37.00	37.95	36.48	37.78
209	NYSE	CVX	Thu, Aug 8, 2002	36.40	37.35	36.21	37.28
208	NYSE	CVX	Wed, Aug 7, 2002	35.73	36.20	35.08	35.98
207	NYSE	CVX	Tue, Aug 6, 2002	34.55	35.88	34.43	35.29
206	NYSE	CVX	Mon, Aug 5, 2002	35.40	35.93	33.80	34.03
205	NYSE	CVX	Fri, Aug 2, 2002	35.50	35.95	34.94	35.40
204	NYSE	CVX	Thu, Aug 1, 2002	36.88	37.05	34.98	35.28
203	NYSE	CVX	Wed, Jul 31, 2002	36.25	37.50	35.90	37.50
202	NYSE	CVX	Tue, Jul 30, 2002	36.50	36.88	35.77	36.50
201	NYSE	CVX	Mon, Jul 29, 2002	36.00	37.22	35.76	37.19
200	NYSE	CVX	Fri, Jul 26, 2002	34.98	35.42	34.42	35.41
199	NYSE	CVX	Thu, Jul 25, 2002	34.83	35.28	34.18	34.85
198	NYSE	CVX	Wed, Jul 24, 2002	33.48	35.48	32.82	35.30
197	NYSE	CVX	Tue, Jul 23, 2002	34.88	35.31	33.39	33.48
196	NYSE	CVX	Mon, Jul 22, 2002	36.85	37.45	34.50	34.76
195	NYSE	CVX	Fri, Jul 19, 2002	39.05	39.23	36.50	37.25
194	NYSE	CVX	Thu, Jul 18, 2002	40.25	40.55	39.27	39.35
193	NYSE	CVX	Wed, Jul 17, 2002	40.28	40.85	39.88	40.15
192	NYSE	CVX	Tue, Jul 16, 2002	39.88	40.45	39.11	39.69
191	NYSE	CVX	Mon, Jul 15, 2002	41.08	41.15	38.56	40.38
190	NYSE	CVX	Fri, Jul 12, 2002	41.50	41.68	40.85	41.40
189	NYSE	CVX	Thu, Jul 11, 2002	42.44	42.73	41.25	41.33
188	NYSE	CVX	Wed, Jul 10, 2002	43.70	43.72	42.13	42.44
187	NYSE	CVX	Tue, Jul 9, 2002	43.93	43.97	43.18	43.48
186	NYSE	CVX	Mon, Jul 8, 2002	43.80	44.05	43.39	44.04
185	NYSE	CVX	Fri, Jul 5, 2002	43.80	43.95	43.25	43.95
184	NYSE	CVX	Wed, Jul 3, 2002	43.88	44.15	43.08	43.35
183	NYSE	CVX	Tue, Jul 2, 2002	44.30	44.47	43.60	43.90
182	NYSE	CVX	Mon, Jul 1, 2002	44.25	44.39	43.88	44.30
181	NYSE	CVX	Fri, Jun 28, 2002	44.00	44.38	43.80	44.25
180	NYSE	CVX	Thu, Jun 27, 2002	43.13	43.89	43.03	43.82
179	NYSE	CVX	Wed, Jun 26, 2002	42.75	43.38	42.50	43.13
178	NYSE	CVX	Tue, Jun 25, 2002	44.23	44.25	42.90	43.00
177	NYSE	CVX	Mon, Jun 24, 2002	44.08	44.13	43.40	43.62
176	NYSE	CVX	Fri, Jun 21, 2002	43.13	43.99	43.13	43.83
175	NYSE	CVX	Thu, Jun 20, 2002	43.85	44.28	43.65	43.67
174	NYSE	CVX	Wed, Jun 19, 2002	44.10	44.33	43.30	43.30
173	NYSE	CVX	Tue, Jun 18, 2002	44.08	44.35	43.93	44.22
172	NYSE	CVX	Mon, Jun 17, 2002	43.75	44.38	43.38	44.35
171	NYSE	CVX	Fri, Jun 14, 2002	43.38	43.50	42.78	43.39
170	NYSE	CVX	Thu, Jun 13, 2002	43.38	44.08	43.16	43.45
169	NYSE	CVX	Wed, Jun 12, 2002	43.38	43.68	43.02	43.38
168	NYSE	CVX	Tue, Jun 11, 2002	43.45	43.53	42.99	43.20
167	NYSE	CVX	Mon, Jun 10, 2002	43.55	43.62	42.93	43.18
166	NYSE	CVX	Fri, Jun 7, 2002	42.99	43.70	42.93	43.63
165	NYSE	CVX	Thu, Jun 6, 2002	43.93	44.10	42.79	42.98
164	NYSE	CVX	Wed, Jun 5, 2002	43.40	43.58	42.85	43.58
163	NYSE	CVX	Tue, Jun 4, 2002	43.26	43.65	42.96	43.40
162	NYSE	CVX	Mon, Jun 3, 2002	43.98	43.98	43.26	43.26
161	NYSE	CVX	Fri, May 31, 2002	43.55	44.60	43.55	43.63
160	NYSE	CVX	Thu, May 30, 2002	43.57	44.00	43.25	43.40
159	NYSE	CVX	Wed, May 29, 2002	44.00	44.20	43.71	43.95
158	NYSE	CVX	Tue, May 28, 2002	44.58	44.59	43.95	44.04
157	NYSE	CVX	Fri, May 24, 2002	44.81	44.93	44.12	44.55
156	NYSE	CVX	Thu, May 23, 2002	44.51	44.93	44.06	44.80
155	NYSE	CVX	Wed, May 22, 2002	43.93	44.58	43.68	44.51
154	NYSE	CVX	Tue, May 21, 2002	44.38	45.00	43.92	43.92
153	NYSE	CVX	Mon, May 20, 2002	44.28	44.63	44.03	44.38
152	NYSE	CVX	Fri, May 17, 2002	44.25	44.70	44.15	44.58
151	NYSE	CVX	Thu, May 16, 2002	44.10	44.74	44.10	44.50
150	NYSE	CVX	Wed, May 15, 2002	44.13	44.53	44.03	44.03
149	NYSE	CVX	Tue, May 14, 2002	45.20	45.25	44.85	44.95
148	NYSE	CVX	Mon, May 13, 2002	43.63	45.25	43.54	45.05
147	NYSE	CVX	Fri, May 10, 2002	44.44	44.45	43.89	43.98
146	NYSE	CVX	Thu, May 9, 2002	44.13	44.40	43.88	44.14
145	NYSE	CVX	Wed, May 8, 2002	44.10	44.53	43.42	44.53
144	NYSE	CVX	Tue, May 7, 2002	43.65	44.20	43.45	43.84
143	NYSE	CVX	Mon, May 6, 2002	44.45	44.45	43.48	43.50
142	NYSE	CVX	Fri, May 3, 2002	44.60	45.05	44.52	44.76
141	NYSE	CVX	Thu, May 2, 2002	44.00	44.44	43.56	44.44
140	NYSE	CVX	Wed, May 1, 2002	43.36	44.10	43.23	44.00
139	NYSE	CVX	Tue, Apr 30, 2002	43.55	43.82	43.35	43.36
138	NYSE	CVX	Mon, Apr 29, 2002	42.51	43.41	42.35	42.93
137	NYSE	CVX	Fri, Apr 26, 2002	42.96	43.18	42.00	42.30
136	NYSE	CVX	Thu, Apr 25, 2002	42.85	43.38	42.65	42.95
135	NYSE	CVX	Wed, Apr 24, 2002	42.83	43.10	42.49	42.50
134	NYSE	CVX	Tue, Apr 23, 2002	42.75	43.49	42.58	43.49
133	NYSE	CVX	Mon, Apr 22, 2002	43.83	44.07	43.06	43.33
132	NYSE	CVX	Fri, Apr 19, 2002	43.38	44.00	43.25	44.00
131	NYSE	CVX	Thu, Apr 18, 2002	43.90	43.99	43.12	43.75
130	NYSE	CVX	Wed, Apr 17, 2002	43.60	43.93	43.07	43.48
129	NYSE	CVX	Tue, Apr 16, 2002	42.98	43.58	42.86	43.30
128	NYSE	CVX	Mon, Apr 15, 2002	42.70	43.10	42.62	42.65
127	NYSE	CVX	Fri, Apr 12, 2002	42.78	42.85	41.78	42.05
126	NYSE	CVX	Thu, Apr 11, 2002	43.80	44.03	43.23	43.23
125	NYSE	CVX	Wed, Apr 10, 2002	43.48	44.03	43.45	43.80
124	NYSE	CVX	Tue, Apr 9, 2002	44.10	44.20	43.38	43.65
123	NYSE	CVX	Mon, Apr 8, 2002	43.92	44.48	43.71	44.20
122	NYSE	CVX	Fri, Apr 5, 2002	43.95	44.00	43.38	43.57
121	NYSE	CVX	Thu, Apr 4, 2002	44.95	44.99	43.65	43.90
120	NYSE	CVX	Wed, Apr 3, 2002	45.19	45.20	44.74	45.00
119	NYSE	CVX	Tue, Apr 2, 2002	44.86	45.52	44.86	45.43
118	NYSE	CVX	Mon, Apr 1, 2002	44.99	45.35	44.85	44.85
117	NYSE	CVX	Thu, Mar 28, 2002	45.13	45.60	45.00	45.14
116	NYSE	CVX	Wed, Mar 27, 2002	44.83	45.47	44.79	45.25
115	NYSE	CVX	Tue, Mar 26, 2002	44.45	44.77	44.33	44.50
114	NYSE	CVX	Mon, Mar 25, 2002	44.56	44.75	44.20	44.20
113	NYSE	CVX	Fri, Mar 22, 2002	45.00	45.50	44.50	44.56
112	NYSE	CVX	Thu, Mar 21, 2002	44.93	45.37	44.75	45.19
111	NYSE	CVX	Wed, Mar 20, 2002	44.93	45.40	44.85	44.90
110	NYSE	CVX	Tue, Mar 19, 2002	45.40	45.80	45.33	45.35
109	NYSE	CVX	Mon, Mar 18, 2002	45.10	45.34	44.85	45.18
108	NYSE	CVX	Fri, Mar 15, 2002	44.82	45.20	44.78	44.90
107	NYSE	CVX	Thu, Mar 14, 2002	44.71	44.90	44.62	44.75
106	NYSE	CVX	Wed, Mar 13, 2002	44.93	45.00	44.58	44.71
105	NYSE	CVX	Tue, Mar 12, 2002	44.55	44.90	44.45	44.81
104	NYSE	CVX	Mon, Mar 11, 2002	44.35	44.85	44.20	44.55
103	NYSE	CVX	Fri, Mar 8, 2002	44.49	44.49	43.76	43.83
102	NYSE	CVX	Thu, Mar 7, 2002	44.13	44.43	43.63	44.32
101	NYSE	CVX	Wed, Mar 6, 2002	42.85	44.02	42.85	43.95
100	NYSE	CVX	Tue, Mar 5, 2002	43.09	43.41	42.75	43.13
99	NYSE	CVX	Mon, Mar 4, 2002	42.76	43.12	42.46	43.09
98	NYSE	CVX	Fri, Mar 1, 2002	42.22	42.75	42.10	42.75
97	NYSE	CVX	Thu, Feb 28, 2002	42.50	42.70	42.14	42.22
96	NYSE	CVX	Wed, Feb 27, 2002	41.97	42.55	41.95	42.50
95	NYSE	CVX	Tue, Feb 26, 2002	42.20	42.38	41.88	42.09
94	NYSE	CVX	Mon, Feb 25, 2002	41.75	42.37	41.51	41.95
93	NYSE	CVX	Fri, Feb 22, 2002	41.10	41.88	41.08	41.85
92	NYSE	CVX	Thu, Feb 21, 2002	41.05	41.70	41.00	41.06
91	NYSE	CVX	Wed, Feb 20, 2002	40.75	40.88	40.40	40.88
90	NYSE	CVX	Tue, Feb 19, 2002	40.95	41.15	40.56	40.83
89	NYSE	CVX	Fri, Feb 15, 2002	41.40	41.58	41.08	41.18
88	NYSE	CVX	Thu, Feb 14, 2002	41.25	41.62	41.05	41.25
87	NYSE	CVX	Wed, Feb 13, 2002	41.13	41.35	40.78	41.23
86	NYSE	CVX	Tue, Feb 12, 2002	41.41	41.61	41.15	41.20
85	NYSE	CVX	Mon, Feb 11, 2002	40.53	41.63	40.40	41.48
84	NYSE	CVX	Fri, Feb 8, 2002	40.95	41.10	40.69	40.93
83	NYSE	CVX	Thu, Feb 7, 2002	41.30	41.48	40.88	40.88
82	NYSE	CVX	Wed, Feb 6, 2002	41.25	41.78	41.15	41.60
81	NYSE	CVX	Tue, Feb 5, 2002	41.53	41.90	41.06	41.18
80	NYSE	CVX	Mon, Feb 4, 2002	42.43	42.62	41.90	41.96
79	NYSE	CVX	Fri, Feb 1, 2002	41.70	42.80	41.70	42.69
78	NYSE	CVX	Thu, Jan 31, 2002	41.50	42.00	41.48	41.90
77	NYSE	CVX	Wed, Jan 30, 2002	41.25	41.67	40.55	41.55
76	NYSE	CVX	Tue, Jan 29, 2002	43.88	43.88	42.33	42.59
75	NYSE	CVX	Mon, Jan 28, 2002	44.59	44.59	44.24	44.44
74	NYSE	CVX	Fri, Jan 25, 2002	44.25	44.51	44.13	44.28
73	NYSE	CVX	Thu, Jan 24, 2002	43.90	44.29	43.89	44.05
72	NYSE	CVX	Wed, Jan 23, 2002	43.57	44.28	43.56	43.88
71	NYSE	CVX	Tue, Jan 22, 2002	43.70	43.82	43.06	43.37
70	NYSE	CVX	Fri, Jan 18, 2002	43.60	43.88	43.40	43.40
69	NYSE	CVX	Thu, Jan 17, 2002	43.97	44.06	43.50	43.70
68	NYSE	CVX	Wed, Jan 16, 2002	44.15	44.24	43.73	43.73
67	NYSE	CVX	Tue, Jan 15, 2002	44.13	44.60	44.00	44.60
66	NYSE	CVX	Mon, Jan 14, 2002	43.71	43.87	43.36	43.70
65	NYSE	CVX	Fri, Jan 11, 2002	44.45	44.48	43.63	43.71
64	NYSE	CVX	Thu, Jan 10, 2002	44.26	44.67	44.10	44.48
63	NYSE	CVX	Wed, Jan 9, 2002	44.65	45.25	44.25	44.56
62	NYSE	CVX	Tue, Jan 8, 2002	45.00	45.25	44.25	45.03
61	NYSE	CVX	Mon, Jan 7, 2002	44.72	45.00	44.65	44.86
60	NYSE	CVX	Fri, Jan 4, 2002	44.82	45.05	44.65	44.65
59	NYSE	CVX	Thu, Jan 3, 2002	44.65	44.99	44.48	44.75
58	NYSE	CVX	Wed, Jan 2, 2002	44.81	44.81	43.96	44.74
57	NYSE	CVX	Mon, Dec 31, 2001	45.00	45.35	44.67	44.81
56	NYSE	CVX	Fri, Dec 28, 2001	45.50	45.53	44.92	45.22
55	NYSE	CVX	Thu, Dec 27, 2001	44.73	45.34	44.52	45.16
54	NYSE	CVX	Wed, Dec 26, 2001	44.58	45.34	44.48	44.60
53	NYSE	CVX	Mon, Dec 24, 2001	44.30	44.62	44.26	44.28
52	NYSE	CVX	Fri, Dec 21, 2001	43.98	44.45	43.95	44.30
51	NYSE	CVX	Thu, Dec 20, 2001	44.13	44.15	43.55	43.70
50	NYSE	CVX	Wed, Dec 19, 2001	43.00	43.85	42.99	43.75
49	NYSE	CVX	Tue, Dec 18, 2001	42.64	43.20	42.63	43.13
48	NYSE	CVX	Mon, Dec 17, 2001	42.13	42.84	41.79	42.82
47	NYSE	CVX	Fri, Dec 14, 2001	42.20	42.45	41.90	42.00
46	NYSE	CVX	Thu, Dec 13, 2001	42.80	42.98	41.89	42.13
45	NYSE	CVX	Wed, Dec 12, 2001	43.00	43.00	42.51	42.80
44	NYSE	CVX	Tue, Dec 11, 2001	43.07	43.50	42.52	42.55
43	NYSE	CVX	Mon, Dec 10, 2001	43.45	43.70	42.95	43.07
42	NYSE	CVX	Fri, Dec 7, 2001	42.99	43.80	42.71	43.62
41	NYSE	CVX	Thu, Dec 6, 2001	44.00	44.00	42.82	42.99
40	NYSE	CVX	Wed, Dec 5, 2001	43.75	43.99	43.58	43.75
39	NYSE	CVX	Tue, Dec 4, 2001	43.23	43.45	42.79	43.42
38	NYSE	CVX	Mon, Dec 3, 2001	42.51	43.46	42.18	43.23
37	NYSE	CVX	Fri, Nov 30, 2001	42.70	42.98	42.26	42.51
36	NYSE	CVX	Thu, Nov 29, 2001	42.50	42.84	42.19	42.73
35	NYSE	CVX	Wed, Nov 28, 2001	42.53	42.95	42.28	42.28
34	NYSE	CVX	Tue, Nov 27, 2001	42.35	43.00	42.18	42.81
33	NYSE	CVX	Mon, Nov 26, 2001	42.58	42.80	42.05	42.60
32	NYSE	CVX	Fri, Nov 23, 2001	42.30	43.43	42.13	43.29
31	NYSE	CVX	Wed, Nov 21, 2001	43.75	43.87	42.73	43.04
30	NYSE	CVX	Tue, Nov 20, 2001	42.25	43.43	42.15	43.27
29	NYSE	CVX	Mon, Nov 19, 2001	41.73	41.80	41.00	41.46
28	NYSE	CVX	Fri, Nov 16, 2001	41.90	42.08	41.35	41.73
27	NYSE	CVX	Thu, Nov 15, 2001	42.38	42.38	41.25	41.90
26	NYSE	CVX	Wed, Nov 14, 2001	44.23	44.50	43.15	43.31
25	NYSE	CVX	Tue, Nov 13, 2001	44.83	45.11	43.83	45.09
24	NYSE	CVX	Mon, Nov 12, 2001	44.45	44.80	44.00	44.62
23	NYSE	CVX	Fri, Nov 9, 2001	44.38	44.85	44.23	44.75
22	NYSE	CVX	Thu, Nov 8, 2001	43.88	44.05	43.48	43.80
21	NYSE	CVX	Wed, Nov 7, 2001	43.40	43.77	42.95	43.64
20	NYSE	CVX	Tue, Nov 6, 2001	43.35	43.56	42.93	43.40
19	NYSE	CVX	Mon, Nov 5, 2001	43.98	44.18	43.55	43.56
18	NYSE	CVX	Fri, Nov 2, 2001	44.58	44.58	43.73	43.73
17	NYSE	CVX	Thu, Nov 1, 2001	44.28	45.00	44.04	44.93
16	NYSE	CVX	Wed, Oct 31, 2001	44.40	45.00	44.03	44.28
15	NYSE	CVX	Tue, Oct 30, 2001	44.51	44.80	43.70	44.50
14	NYSE	CVX	Mon, Oct 29, 2001	44.60	44.75	44.13	44.51
13	NYSE	CVX	Fri, Oct 26, 2001	43.95	44.50	43.67	44.47
12	NYSE	CVX	Thu, Oct 25, 2001	42.68	43.95	42.63	43.95
11	NYSE	CVX	Wed, Oct 24, 2001	43.43	43.58	42.75	43.46
10	NYSE	CVX	Tue, Oct 23, 2001	44.28	44.68	43.06	43.30
9	NYSE	CVX	Mon, Oct 22, 2001	43.45	44.38	43.01	44.38
8	NYSE	CVX	Fri, Oct 19, 2001	42.78	43.75	42.40	43.37
7	NYSE	CVX	Thu, Oct 18, 2001	44.08	44.15	42.84	43.02
6	NYSE	CVX	Wed, Oct 17, 2001	44.85	45.08	44.26	44.55
5	NYSE	CVX	Tue, Oct 16, 2001	44.23	44.70	43.65	44.58
4	NYSE	CVX	Mon, Oct 15, 2001	45.25	45.28	43.80	44.23
3	NYSE	CVX	Fri, Oct 12, 2001	46.23	46.40	45.08	45.50
2	NYSE	CVX	Thu, Oct 11, 2001	46.60	46.75	45.98	46.64
1	NYSE	CVX	Wed, Oct 10, 2001	45.45	46.89	45.45	46.73
#	Exchange	Symbol	Date	Open	High	Low	Close

Chevron Corp NYSE:CVX Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024