PBF Energy Inc NYSE:PBF Historical Prices

Below are the 2823 trading days of historical prices for PBF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2823	NYSE	PBF	Mon, Mar 4, 2024	48.79	49.42	48.67	49.42
2822	NYSE	PBF	Fri, Mar 1, 2024	47.26	48.76	47.13	48.75
2821	NYSE	PBF	Thu, Feb 29, 2024	46.00	46.82	45.67	46.70
2820	NYSE	PBF	Wed, Feb 28, 2024	47.53	47.82	45.70	45.81
2819	NYSE	PBF	Tue, Feb 27, 2024	48.75	49.68	47.88	47.91
2818	NYSE	PBF	Mon, Feb 26, 2024	47.31	49.25	47.06	48.35
2817	NYSE	PBF	Fri, Feb 23, 2024	46.58	47.88	45.97	47.34
2816	NYSE	PBF	Thu, Feb 22, 2024	46.29	47.01	45.37	46.99
2815	NYSE	PBF	Wed, Feb 21, 2024	46.71	47.65	46.53	47.22
2814	NYSE	PBF	Tue, Feb 20, 2024	47.90	47.90	44.98	46.43
2813	NYSE	PBF	Fri, Feb 16, 2024	51.12	51.12	48.14	48.16
2812	NYSE	PBF	Thu, Feb 15, 2024	49.50	52.05	49.40	51.06
2811	NYSE	PBF	Wed, Feb 14, 2024	52.97	53.26	51.19	52.24
2810	NYSE	PBF	Tue, Feb 13, 2024	52.31	53.05	51.82	52.48
2809	NYSE	PBF	Mon, Feb 12, 2024	53.56	54.52	53.10	53.12
2808	NYSE	PBF	Fri, Feb 9, 2024	52.98	53.64	52.74	53.35
2807	NYSE	PBF	Thu, Feb 8, 2024	52.48	53.65	52.05	52.87
2806	NYSE	PBF	Wed, Feb 7, 2024	50.11	53.29	49.98	52.54
2805	NYSE	PBF	Tue, Feb 6, 2024	50.76	52.26	49.90	49.90
2804	NYSE	PBF	Mon, Feb 5, 2024	48.82	51.23	48.52	50.72
2803	NYSE	PBF	Fri, Feb 2, 2024	50.29	50.41	48.94	49.31
2802	NYSE	PBF	Thu, Feb 1, 2024	50.85	51.65	47.87	50.23
2801	NYSE	PBF	Wed, Jan 31, 2024	51.30	51.97	50.50	50.51
2800	NYSE	PBF	Tue, Jan 30, 2024	48.37	51.30	48.32	51.29
2799	NYSE	PBF	Mon, Jan 29, 2024	48.48	49.39	48.08	48.91
2798	NYSE	PBF	Fri, Jan 26, 2024	46.08	48.58	45.85	48.54
2797	NYSE	PBF	Thu, Jan 25, 2024	45.70	46.45	45.11	46.05
2796	NYSE	PBF	Wed, Jan 24, 2024	44.35	45.06	43.73	44.79
2795	NYSE	PBF	Tue, Jan 23, 2024	43.07	44.04	42.95	43.87
2794	NYSE	PBF	Mon, Jan 22, 2024	42.81	43.54	42.32	43.05
2793	NYSE	PBF	Fri, Jan 19, 2024	42.29	42.73	41.65	42.72
2792	NYSE	PBF	Thu, Jan 18, 2024	41.55	42.28	40.63	42.14
2791	NYSE	PBF	Wed, Jan 17, 2024	41.42	41.83	41.01	41.17
2790	NYSE	PBF	Tue, Jan 16, 2024	42.93	44.73	41.83	42.10
2789	NYSE	PBF	Fri, Jan 12, 2024	42.56	42.99	42.13	42.86
2788	NYSE	PBF	Thu, Jan 11, 2024	41.16	41.74	40.97	41.73
2787	NYSE	PBF	Wed, Jan 10, 2024	41.63	41.93	40.53	40.95
2786	NYSE	PBF	Tue, Jan 9, 2024	41.75	41.83	40.95	41.47
2785	NYSE	PBF	Mon, Jan 8, 2024	40.80	41.88	40.53	41.88
2784	NYSE	PBF	Fri, Jan 5, 2024	43.33	43.53	41.76	42.02
2783	NYSE	PBF	Thu, Jan 4, 2024	44.50	45.09	42.90	42.95
2782	NYSE	PBF	Wed, Jan 3, 2024	44.50	44.88	42.86	43.89
2781	NYSE	PBF	Tue, Jan 2, 2024	44.30	45.17	44.07	44.40
2780	NYSE	PBF	Fri, Dec 29, 2023	44.23	44.63	43.76	43.96
2779	NYSE	PBF	Thu, Dec 28, 2023	45.00	45.07	44.15	44.26
2778	NYSE	PBF	Wed, Dec 27, 2023	45.79	45.94	45.08	45.30
2777	NYSE	PBF	Tue, Dec 26, 2023	45.88	46.16	45.28	45.74
2776	NYSE	PBF	Fri, Dec 22, 2023	45.66	46.32	45.20	45.28
2775	NYSE	PBF	Thu, Dec 21, 2023	45.20	45.68	44.34	45.20
2774	NYSE	PBF	Wed, Dec 20, 2023	46.90	47.81	45.19	45.27
2773	NYSE	PBF	Tue, Dec 19, 2023	44.47	46.95	44.39	46.88
2772	NYSE	PBF	Mon, Dec 18, 2023	43.82	44.92	43.50	44.37
2771	NYSE	PBF	Fri, Dec 15, 2023	43.09	43.45	42.59	42.79
2770	NYSE	PBF	Thu, Dec 14, 2023	42.22	43.21	42.10	43.05
2769	NYSE	PBF	Wed, Dec 13, 2023	40.48	41.15	40.00	41.08
2768	NYSE	PBF	Tue, Dec 12, 2023	40.82	40.95	39.82	40.34
2767	NYSE	PBF	Mon, Dec 11, 2023	40.77	41.58	40.55	41.39
2766	NYSE	PBF	Fri, Dec 8, 2023	41.28	42.00	40.93	40.98
2765	NYSE	PBF	Thu, Dec 7, 2023	41.27	41.70	40.54	40.84
2764	NYSE	PBF	Wed, Dec 6, 2023	42.10	42.46	40.97	40.99
2763	NYSE	PBF	Tue, Dec 5, 2023	44.05	44.34	42.58	42.63
2762	NYSE	PBF	Mon, Dec 4, 2023	44.47	45.15	43.79	43.96
2761	NYSE	PBF	Fri, Dec 1, 2023	44.21	45.75	44.08	45.11
2760	NYSE	PBF	Thu, Nov 30, 2023	44.84	45.51	43.81	44.40
2759	NYSE	PBF	Wed, Nov 29, 2023	45.89	46.31	44.39	44.51
2758	NYSE	PBF	Tue, Nov 28, 2023	45.60	46.12	45.00	45.28
2757	NYSE	PBF	Mon, Nov 27, 2023	44.74	45.65	44.36	45.60
2756	NYSE	PBF	Fri, Nov 24, 2023	45.52	46.04	45.09	45.12
2755	NYSE	PBF	Wed, Nov 22, 2023	43.89	45.59	43.58	45.09
2754	NYSE	PBF	Tue, Nov 21, 2023	45.01	45.42	44.39	44.69
2753	NYSE	PBF	Mon, Nov 20, 2023	45.41	45.78	44.96	45.39
2752	NYSE	PBF	Fri, Nov 17, 2023	44.45	46.00	44.44	45.01
2751	NYSE	PBF	Thu, Nov 16, 2023	45.77	45.98	43.63	44.35
2750	NYSE	PBF	Wed, Nov 15, 2023	45.06	47.37	45.06	46.27
2749	NYSE	PBF	Tue, Nov 14, 2023	44.56	45.70	44.50	45.52
2748	NYSE	PBF	Mon, Nov 13, 2023	43.72	44.43	43.55	44.17
2747	NYSE	PBF	Fri, Nov 10, 2023	42.79	43.84	42.59	43.83
2746	NYSE	PBF	Thu, Nov 9, 2023	43.89	44.37	42.16	42.31
2745	NYSE	PBF	Wed, Nov 8, 2023	43.63	44.52	43.43	43.77
2744	NYSE	PBF	Tue, Nov 7, 2023	44.36	44.41	43.41	43.98
2743	NYSE	PBF	Mon, Nov 6, 2023	46.50	46.70	44.62	45.29
2742	NYSE	PBF	Fri, Nov 3, 2023	47.30	47.47	44.25	45.99
2741	NYSE	PBF	Thu, Nov 2, 2023	48.48	50.15	46.89	47.44
2740	NYSE	PBF	Wed, Nov 1, 2023	47.61	48.87	46.78	48.20
2739	NYSE	PBF	Tue, Oct 31, 2023	46.11	47.57	45.56	47.53
2738	NYSE	PBF	Mon, Oct 30, 2023	46.67	46.97	45.11	46.06
2737	NYSE	PBF	Fri, Oct 27, 2023	46.51	46.70	45.32	46.10
2736	NYSE	PBF	Thu, Oct 26, 2023	45.82	46.97	44.76	46.62
2735	NYSE	PBF	Wed, Oct 25, 2023	47.05	47.71	45.98	46.23
2734	NYSE	PBF	Tue, Oct 24, 2023	48.04	48.66	46.98	47.03
2733	NYSE	PBF	Mon, Oct 23, 2023	47.98	48.22	46.90	47.50
2732	NYSE	PBF	Fri, Oct 20, 2023	49.36	49.89	48.03	48.25
2731	NYSE	PBF	Thu, Oct 19, 2023	50.06	50.51	49.01	49.33
2730	NYSE	PBF	Wed, Oct 18, 2023	48.53	50.92	48.50	50.29
2729	NYSE	PBF	Tue, Oct 17, 2023	48.16	49.20	48.08	48.69
2728	NYSE	PBF	Mon, Oct 16, 2023	47.27	48.27	46.95	48.17
2727	NYSE	PBF	Fri, Oct 13, 2023	47.78	47.95	46.45	46.60
2726	NYSE	PBF	Thu, Oct 12, 2023	47.77	47.92	45.86	46.87
2725	NYSE	PBF	Wed, Oct 11, 2023	46.71	47.81	46.52	47.60
2724	NYSE	PBF	Tue, Oct 10, 2023	45.83	48.24	45.80	47.37
2723	NYSE	PBF	Mon, Oct 9, 2023	46.45	46.52	44.70	45.84
2722	NYSE	PBF	Fri, Oct 6, 2023	46.63	46.63	45.25	45.43
2721	NYSE	PBF	Thu, Oct 5, 2023	45.00	46.37	44.89	46.00
2720	NYSE	PBF	Wed, Oct 4, 2023	48.14	48.16	45.31	45.65
2719	NYSE	PBF	Tue, Oct 3, 2023	51.26	51.54	47.87	49.36
2718	NYSE	PBF	Mon, Oct 2, 2023	53.74	53.87	51.92	52.25
2717	NYSE	PBF	Fri, Sep 29, 2023	55.16	55.24	53.10	53.53
2716	NYSE	PBF	Thu, Sep 28, 2023	54.26	55.88	54.11	55.21
2715	NYSE	PBF	Wed, Sep 27, 2023	53.76	54.82	53.36	54.26
2714	NYSE	PBF	Tue, Sep 26, 2023	53.08	54.53	53.01	53.20
2713	NYSE	PBF	Mon, Sep 25, 2023	53.13	54.25	53.00	54.09
2712	NYSE	PBF	Fri, Sep 22, 2023	54.41	55.25	53.02	53.21
2711	NYSE	PBF	Thu, Sep 21, 2023	54.39	56.38	53.69	53.96
2710	NYSE	PBF	Wed, Sep 20, 2023	52.71	54.14	52.69	52.90
2709	NYSE	PBF	Tue, Sep 19, 2023	54.65	54.82	52.37	53.05
2708	NYSE	PBF	Mon, Sep 18, 2023	54.77	55.85	53.53	54.29
2707	NYSE	PBF	Fri, Sep 15, 2023	54.34	54.46	53.08	53.88
2706	NYSE	PBF	Thu, Sep 14, 2023	54.76	55.09	54.33	54.82
2705	NYSE	PBF	Wed, Sep 13, 2023	54.77	54.77	53.07	54.06
2704	NYSE	PBF	Tue, Sep 12, 2023	54.00	55.11	53.32	54.50
2703	NYSE	PBF	Mon, Sep 11, 2023	54.09	55.43	53.59	54.02
2702	NYSE	PBF	Fri, Sep 8, 2023	51.97	54.89	51.90	54.09
2701	NYSE	PBF	Thu, Sep 7, 2023	49.56	51.22	49.08	51.19
2700	NYSE	PBF	Wed, Sep 6, 2023	49.00	49.90	48.92	49.43
2699	NYSE	PBF	Tue, Sep 5, 2023	49.42	50.05	48.99	49.21
2698	NYSE	PBF	Fri, Sep 1, 2023	47.91	49.56	47.39	49.11
2697	NYSE	PBF	Thu, Aug 31, 2023	47.61	47.77	46.19	46.89
2696	NYSE	PBF	Wed, Aug 30, 2023	47.53	47.95	47.17	47.50
2695	NYSE	PBF	Tue, Aug 29, 2023	47.29	47.68	46.48	47.65
2694	NYSE	PBF	Mon, Aug 28, 2023	47.36	47.88	46.66	47.11
2693	NYSE	PBF	Fri, Aug 25, 2023	46.57	48.68	46.33	47.77
2692	NYSE	PBF	Thu, Aug 24, 2023	45.42	46.47	44.95	46.18
2691	NYSE	PBF	Wed, Aug 23, 2023	45.93	45.99	44.84	45.67
2690	NYSE	PBF	Tue, Aug 22, 2023	47.20	47.45	46.33	46.36
2689	NYSE	PBF	Mon, Aug 21, 2023	48.43	48.74	46.40	46.71
2688	NYSE	PBF	Fri, Aug 18, 2023	46.77	48.73	46.77	48.40
2687	NYSE	PBF	Thu, Aug 17, 2023	47.40	48.03	46.96	47.25
2686	NYSE	PBF	Wed, Aug 16, 2023	47.30	47.95	46.34	46.49
2685	NYSE	PBF	Tue, Aug 15, 2023	48.26	48.26	46.49	46.71
2684	NYSE	PBF	Mon, Aug 14, 2023	49.44	49.70	48.68	49.52
2683	NYSE	PBF	Fri, Aug 11, 2023	48.99	50.43	48.78	49.84
2682	NYSE	PBF	Thu, Aug 10, 2023	48.63	49.49	47.82	48.58
2681	NYSE	PBF	Wed, Aug 9, 2023	46.67	49.15	46.12	48.41
2680	NYSE	PBF	Tue, Aug 8, 2023	45.50	46.76	44.74	46.63
2679	NYSE	PBF	Mon, Aug 7, 2023	45.58	47.15	45.58	46.37
2678	NYSE	PBF	Fri, Aug 4, 2023	46.43	46.80	44.95	45.24
2677	NYSE	PBF	Thu, Aug 3, 2023	45.00	46.57	42.82	45.43
2676	NYSE	PBF	Wed, Aug 2, 2023	47.95	48.59	46.81	47.41
2675	NYSE	PBF	Tue, Aug 1, 2023	47.23	48.28	47.06	48.09
2674	NYSE	PBF	Mon, Jul 31, 2023	47.40	47.96	47.19	47.44
2673	NYSE	PBF	Fri, Jul 28, 2023	46.35	47.44	46.08	47.29
2672	NYSE	PBF	Thu, Jul 27, 2023	46.33	46.88	45.89	46.01
2671	NYSE	PBF	Wed, Jul 26, 2023	44.87	46.65	44.63	46.29
2670	NYSE	PBF	Tue, Jul 25, 2023	45.15	46.15	44.91	45.10
2669	NYSE	PBF	Mon, Jul 24, 2023	43.91	46.24	43.71	45.46
2668	NYSE	PBF	Fri, Jul 21, 2023	43.00	43.66	42.21	43.50
2667	NYSE	PBF	Thu, Jul 20, 2023	42.40	42.82	41.91	42.73
2666	NYSE	PBF	Wed, Jul 19, 2023	41.52	41.79	40.86	41.70
2665	NYSE	PBF	Tue, Jul 18, 2023	40.05	41.33	39.97	40.80
2664	NYSE	PBF	Mon, Jul 17, 2023	39.90	40.23	39.49	39.81
2663	NYSE	PBF	Fri, Jul 14, 2023	40.27	40.33	39.46	39.90
2662	NYSE	PBF	Thu, Jul 13, 2023	40.26	41.38	40.26	40.71
2661	NYSE	PBF	Wed, Jul 12, 2023	41.86	42.59	40.32	40.35
2660	NYSE	PBF	Tue, Jul 11, 2023	40.68	41.54	40.49	41.29
2659	NYSE	PBF	Mon, Jul 10, 2023	41.49	41.80	40.30	40.58
2658	NYSE	PBF	Fri, Jul 7, 2023	39.90	41.89	39.90	41.47
2657	NYSE	PBF	Thu, Jul 6, 2023	40.27	40.60	39.18	40.09
2656	NYSE	PBF	Wed, Jul 5, 2023	40.85	41.00	40.17	40.54
2655	NYSE	PBF	Mon, Jul 3, 2023	41.42	41.45	40.57	40.57
2654	NYSE	PBF	Fri, Jun 30, 2023	41.30	41.33	40.42	40.94
2653	NYSE	PBF	Thu, Jun 29, 2023	41.71	42.60	41.01	41.44
2652	NYSE	PBF	Wed, Jun 28, 2023	40.92	42.09	40.50	41.81
2651	NYSE	PBF	Tue, Jun 27, 2023	39.97	41.05	39.55	40.74
2650	NYSE	PBF	Mon, Jun 26, 2023	39.72	40.39	39.08	39.88
2649	NYSE	PBF	Fri, Jun 23, 2023	39.26	40.13	39.21	39.67
2648	NYSE	PBF	Thu, Jun 22, 2023	39.48	40.01	38.63	40.01
2647	NYSE	PBF	Wed, Jun 21, 2023	39.10	40.71	38.92	40.43
2646	NYSE	PBF	Tue, Jun 20, 2023	40.48	40.49	39.03	39.45
2645	NYSE	PBF	Fri, Jun 16, 2023	40.90	40.90	39.73	40.65
2644	NYSE	PBF	Thu, Jun 15, 2023	39.81	40.45	39.41	40.41
2643	NYSE	PBF	Wed, Jun 14, 2023	40.73	40.84	38.97	39.81
2642	NYSE	PBF	Tue, Jun 13, 2023	41.50	41.78	40.05	40.10
2641	NYSE	PBF	Mon, Jun 12, 2023	40.64	41.53	40.39	40.77
2640	NYSE	PBF	Fri, Jun 9, 2023	41.34	41.78	40.25	41.69
2639	NYSE	PBF	Thu, Jun 8, 2023	40.69	41.94	40.47	41.32
2638	NYSE	PBF	Wed, Jun 7, 2023	38.73	40.98	38.23	40.87
2637	NYSE	PBF	Tue, Jun 6, 2023	35.99	38.59	35.96	38.54
2636	NYSE	PBF	Mon, Jun 5, 2023	37.57	37.19	36.00	37.17
2635	NYSE	PBF	Fri, Jun 2, 2023	36.74	37.39	35.83	37.17
2634	NYSE	PBF	Thu, Jun 1, 2023	36.99	37.02	35.46	35.68
2633	NYSE	PBF	Wed, May 31, 2023	37.73	37.95	36.47	36.81
2632	NYSE	PBF	Tue, May 30, 2023	38.56	39.17	38.16	38.54
2631	NYSE	PBF	Fri, May 26, 2023	38.76	39.50	38.42	39.25
2630	NYSE	PBF	Thu, May 25, 2023	37.92	38.68	37.43	38.52
2629	NYSE	PBF	Wed, May 24, 2023	38.40	38.85	37.80	38.76
2628	NYSE	PBF	Tue, May 23, 2023	38.58	39.06	37.82	38.03
2627	NYSE	PBF	Mon, May 22, 2023	37.13	38.74	37.00	38.54
2626	NYSE	PBF	Fri, May 19, 2023	37.71	37.85	36.52	36.97
2625	NYSE	PBF	Thu, May 18, 2023	37.09	37.83	36.78	37.81
2624	NYSE	PBF	Wed, May 17, 2023	36.10	37.39	35.77	37.30
2623	NYSE	PBF	Tue, May 16, 2023	35.94	36.25	34.96	35.49
2622	NYSE	PBF	Mon, May 15, 2023	35.39	36.58	35.10	36.13
2621	NYSE	PBF	Fri, May 12, 2023	35.80	36.03	34.90	35.18
2620	NYSE	PBF	Thu, May 11, 2023	34.62	35.78	34.46	35.29
2619	NYSE	PBF	Wed, May 10, 2023	34.14	36.25	33.86	35.47
2618	NYSE	PBF	Tue, May 9, 2023	32.41	34.34	32.24	33.89
2617	NYSE	PBF	Mon, May 8, 2023	32.98	34.09	32.60	32.69
2616	NYSE	PBF	Fri, May 5, 2023	32.99	33.39	31.46	32.01
2615	NYSE	PBF	Thu, May 4, 2023	32.05	32.95	31.26	31.43
2614	NYSE	PBF	Wed, May 3, 2023	33.42	34.06	31.71	32.45
2613	NYSE	PBF	Tue, May 2, 2023	34.65	34.83	32.74	33.64
2612	NYSE	PBF	Mon, May 1, 2023	34.29	35.29	34.13	35.19
2611	NYSE	PBF	Fri, Apr 28, 2023	34.26	35.30	34.15	34.86
2610	NYSE	PBF	Thu, Apr 27, 2023	34.31	34.98	33.64	34.38
2609	NYSE	PBF	Wed, Apr 26, 2023	34.34	35.33	33.65	34.67
2608	NYSE	PBF	Tue, Apr 25, 2023	36.00	36.00	34.16	34.54
2607	NYSE	PBF	Mon, Apr 24, 2023	35.30	36.51	35.18	36.23
2606	NYSE	PBF	Fri, Apr 21, 2023	35.66	35.95	35.10	35.54
2605	NYSE	PBF	Thu, Apr 20, 2023	36.27	36.57	35.29	35.64
2604	NYSE	PBF	Wed, Apr 19, 2023	37.33	37.34	35.91	36.84
2603	NYSE	PBF	Tue, Apr 18, 2023	38.31	38.31	37.22	37.75
2602	NYSE	PBF	Mon, Apr 17, 2023	38.50	38.65	37.46	38.53
2601	NYSE	PBF	Fri, Apr 14, 2023	39.90	40.04	38.34	38.64
2600	NYSE	PBF	Thu, Apr 13, 2023	40.00	40.24	38.34	39.87
2599	NYSE	PBF	Wed, Apr 12, 2023	42.60	42.64	40.41	40.51
2598	NYSE	PBF	Tue, Apr 11, 2023	41.85	42.79	41.39	42.64
2597	NYSE	PBF	Mon, Apr 10, 2023	40.70	42.14	40.62	41.79
2596	NYSE	PBF	Thu, Apr 6, 2023	42.21	42.42	40.45	40.51
2595	NYSE	PBF	Wed, Apr 5, 2023	39.96	42.32	39.80	42.20
2594	NYSE	PBF	Tue, Apr 4, 2023	43.30	43.34	39.64	39.91
2593	NYSE	PBF	Mon, Apr 3, 2023	45.30	45.43	41.73	43.35
2592	NYSE	PBF	Fri, Mar 31, 2023	43.08	43.58	42.26	43.36
2591	NYSE	PBF	Thu, Mar 30, 2023	44.57	44.58	42.90	43.19
2590	NYSE	PBF	Wed, Mar 29, 2023	44.02	44.56	43.22	43.92
2589	NYSE	PBF	Tue, Mar 28, 2023	42.37	44.64	41.96	43.79
2588	NYSE	PBF	Mon, Mar 27, 2023	41.85	43.02	40.74	42.52
2587	NYSE	PBF	Fri, Mar 24, 2023	40.10	41.22	39.22	41.00
2586	NYSE	PBF	Thu, Mar 23, 2023	43.25	44.36	40.89	41.25
2585	NYSE	PBF	Wed, Mar 22, 2023	42.65	44.77	42.31	43.02
2584	NYSE	PBF	Tue, Mar 21, 2023	43.49	43.60	42.14	42.79
2583	NYSE	PBF	Mon, Mar 20, 2023	40.55	42.82	39.81	42.12
2582	NYSE	PBF	Fri, Mar 17, 2023	40.01	41.04	39.54	40.42
2581	NYSE	PBF	Thu, Mar 16, 2023	38.20	40.60	37.74	40.54
2580	NYSE	PBF	Wed, Mar 15, 2023	39.71	39.71	37.32	39.17
2579	NYSE	PBF	Tue, Mar 14, 2023	41.61	43.26	40.69	41.47
2578	NYSE	PBF	Mon, Mar 13, 2023	42.06	43.01	40.46	41.29
2577	NYSE	PBF	Fri, Mar 10, 2023	45.39	46.75	44.20	44.28
2576	NYSE	PBF	Thu, Mar 9, 2023	45.54	47.40	44.37	44.45
2575	NYSE	PBF	Wed, Mar 8, 2023	46.67	47.73	44.57	45.46
2574	NYSE	PBF	Tue, Mar 7, 2023	46.95	47.89	46.20	46.69
2573	NYSE	PBF	Mon, Mar 6, 2023	47.33	47.75	46.77	47.17
2572	NYSE	PBF	Fri, Mar 3, 2023	46.99	48.52	46.00	48.07
2571	NYSE	PBF	Thu, Mar 2, 2023	46.53	47.86	46.09	47.33
2570	NYSE	PBF	Wed, Mar 1, 2023	43.89	47.25	43.75	46.93
2569	NYSE	PBF	Tue, Feb 28, 2023	45.49	45.60	43.71	43.71
2568	NYSE	PBF	Mon, Feb 27, 2023	43.63	45.14	43.37	44.56
2567	NYSE	PBF	Fri, Feb 24, 2023	43.19	43.79	41.55	43.54
2566	NYSE	PBF	Thu, Feb 23, 2023	43.74	44.53	42.64	43.87
2565	NYSE	PBF	Wed, Feb 22, 2023	44.05	44.93	42.12	42.75
2564	NYSE	PBF	Tue, Feb 21, 2023	41.66	44.54	41.66	44.25
2563	NYSE	PBF	Fri, Feb 17, 2023	45.40	45.67	41.30	41.84
2562	NYSE	PBF	Thu, Feb 16, 2023	44.59	47.29	44.54	44.94
2561	NYSE	PBF	Wed, Feb 15, 2023	41.20	42.01	40.51	41.78
2560	NYSE	PBF	Tue, Feb 14, 2023	42.10	43.15	41.62	42.13
2559	NYSE	PBF	Mon, Feb 13, 2023	42.11	42.78	41.65	42.10
2558	NYSE	PBF	Fri, Feb 10, 2023	40.65	42.46	40.52	42.27
2557	NYSE	PBF	Thu, Feb 9, 2023	40.27	40.33	39.29	39.72
2556	NYSE	PBF	Wed, Feb 8, 2023	40.45	40.64	39.05	40.02
2555	NYSE	PBF	Tue, Feb 7, 2023	38.56	40.82	38.41	40.51
2554	NYSE	PBF	Mon, Feb 6, 2023	39.81	40.36	37.77	38.21
2553	NYSE	PBF	Fri, Feb 3, 2023	40.29	41.38	39.48	39.60
2552	NYSE	PBF	Thu, Feb 2, 2023	40.20	40.34	38.61	39.96
2551	NYSE	PBF	Wed, Feb 1, 2023	41.83	42.09	38.71	40.20
2550	NYSE	PBF	Tue, Jan 31, 2023	41.20	42.05	40.89	41.99
2549	NYSE	PBF	Mon, Jan 30, 2023	42.71	43.09	41.18	41.35
2548	NYSE	PBF	Fri, Jan 27, 2023	45.26	45.58	43.09	43.17
2547	NYSE	PBF	Thu, Jan 26, 2023	44.70	45.44	43.40	45.41
2546	NYSE	PBF	Wed, Jan 25, 2023	44.82	45.34	43.62	43.75
2545	NYSE	PBF	Tue, Jan 24, 2023	50.86	45.78	43.15	45.08
2544	NYSE	PBF	Mon, Jan 23, 2023	42.80	45.41	42.66	43.80
2543	NYSE	PBF	Fri, Jan 20, 2023	41.22	42.67	40.74	42.37
2542	NYSE	PBF	Thu, Jan 19, 2023	39.50	40.87	39.36	40.76
2541	NYSE	PBF	Wed, Jan 18, 2023	40.48	41.29	39.51	39.54
2540	NYSE	PBF	Tue, Jan 17, 2023	40.03	41.18	39.66	40.18
2539	NYSE	PBF	Fri, Jan 13, 2023	40.23	40.85	39.62	39.78
2538	NYSE	PBF	Thu, Jan 12, 2023	39.54	40.35	39.40	40.05
2537	NYSE	PBF	Wed, Jan 11, 2023	38.67	39.24	38.28	39.16
2536	NYSE	PBF	Tue, Jan 10, 2023	38.39	38.77	37.30	38.48
2535	NYSE	PBF	Mon, Jan 9, 2023	40.68	40.68	37.37	37.69
2534	NYSE	PBF	Fri, Jan 6, 2023	38.86	40.11	38.84	39.24
2533	NYSE	PBF	Thu, Jan 5, 2023	37.12	38.71	36.83	38.28
2532	NYSE	PBF	Wed, Jan 4, 2023	36.54	37.77	36.41	37.15
2531	NYSE	PBF	Tue, Jan 3, 2023	40.34	40.97	37.50	37.56
2530	NYSE	PBF	Fri, Dec 30, 2022	41.00	41.68	40.46	40.78
2529	NYSE	PBF	Thu, Dec 29, 2022	39.44	41.02	39.32	41.00
2528	NYSE	PBF	Wed, Dec 28, 2022	41.54	41.54	39.31	39.65
2527	NYSE	PBF	Tue, Dec 27, 2022	41.07	41.54	40.64	41.54
2526	NYSE	PBF	Fri, Dec 23, 2022	38.95	41.10	38.95	41.10
2525	NYSE	PBF	Thu, Dec 22, 2022	40.28	40.52	38.25	38.90
2524	NYSE	PBF	Wed, Dec 21, 2022	38.77	40.09	38.50	40.09
2523	NYSE	PBF	Tue, Dec 20, 2022	37.16	38.64	36.95	38.30
2522	NYSE	PBF	Mon, Dec 19, 2022	36.86	37.73	36.84	37.08
2521	NYSE	PBF	Fri, Dec 16, 2022	36.51	37.05	35.56	36.58
2520	NYSE	PBF	Thu, Dec 15, 2022	35.89	37.60	35.67	37.26
2519	NYSE	PBF	Wed, Dec 14, 2022	36.15	36.92	35.69	35.99
2518	NYSE	PBF	Tue, Dec 13, 2022	36.32	36.74	35.46	35.99
2517	NYSE	PBF	Mon, Dec 12, 2022	32.73	36.30	32.36	35.78
2516	NYSE	PBF	Fri, Dec 9, 2022	32.69	33.34	32.50	32.55
2515	NYSE	PBF	Thu, Dec 8, 2022	33.38	34.01	32.69	32.82
2514	NYSE	PBF	Wed, Dec 7, 2022	33.53	34.21	32.49	33.01
2513	NYSE	PBF	Tue, Dec 6, 2022	34.23	34.80	33.47	33.71
2512	NYSE	PBF	Mon, Dec 5, 2022	36.81	37.23	34.36	34.48
2511	NYSE	PBF	Fri, Dec 2, 2022	39.49	39.72	36.28	36.64
2510	NYSE	PBF	Thu, Dec 1, 2022	40.34	41.09	38.80	39.43
2509	NYSE	PBF	Wed, Nov 30, 2022	42.13	42.13	38.69	39.77
2508	NYSE	PBF	Tue, Nov 29, 2022	42.40	42.89	40.68	41.53
2507	NYSE	PBF	Mon, Nov 28, 2022	43.95	44.98	42.80	42.82
2506	NYSE	PBF	Fri, Nov 25, 2022	46.91	47.10	45.64	45.65
2505	NYSE	PBF	Wed, Nov 23, 2022	46.27	46.92	46.00	46.74
2504	NYSE	PBF	Tue, Nov 22, 2022	47.16	47.63	46.37	47.36
2503	NYSE	PBF	Mon, Nov 21, 2022	44.60	46.32	44.19	46.10
2502	NYSE	PBF	Fri, Nov 18, 2022	45.32	46.34	44.08	45.84
2501	NYSE	PBF	Thu, Nov 17, 2022	45.87	46.86	45.46	46.54
2500	NYSE	PBF	Wed, Nov 16, 2022	47.56	48.45	46.71	46.77
2499	NYSE	PBF	Tue, Nov 15, 2022	47.37	48.88	46.75	48.23
2498	NYSE	PBF	Mon, Nov 14, 2022	46.05	48.19	46.05	46.78
2497	NYSE	PBF	Fri, Nov 11, 2022	48.15	48.80	46.03	46.05
2496	NYSE	PBF	Thu, Nov 10, 2022	46.25	47.30	45.40	46.68
2495	NYSE	PBF	Wed, Nov 9, 2022	46.50	48.79	45.29	45.12
2494	NYSE	PBF	Tue, Nov 8, 2022	47.19	47.60	46.37	47.28
2493	NYSE	PBF	Mon, Nov 7, 2022	46.46	47.71	46.04	47.46
2492	NYSE	PBF	Fri, Nov 4, 2022	47.40	48.37	45.42	45.92
2491	NYSE	PBF	Thu, Nov 3, 2022	44.79	46.58	44.52	46.14
2490	NYSE	PBF	Wed, Nov 2, 2022	46.10	46.94	44.80	45.14
2489	NYSE	PBF	Tue, Nov 1, 2022	44.50	46.58	43.25	46.56
2488	NYSE	PBF	Mon, Oct 31, 2022	43.55	45.87	43.50	44.25
2487	NYSE	PBF	Fri, Oct 28, 2022	46.99	47.98	45.20	45.78
2486	NYSE	PBF	Thu, Oct 27, 2022	46.00	49.00	45.56	46.37
2485	NYSE	PBF	Wed, Oct 26, 2022	43.45	45.56	42.59	44.78
2484	NYSE	PBF	Tue, Oct 25, 2022	42.87	43.60	41.85	43.03
2483	NYSE	PBF	Mon, Oct 24, 2022	43.30	44.05	42.68	43.31
2482	NYSE	PBF	Fri, Oct 21, 2022	44.00	44.52	42.70	43.45
2481	NYSE	PBF	Thu, Oct 20, 2022	44.34	46.14	43.33	43.81
2480	NYSE	PBF	Wed, Oct 19, 2022	43.06	44.21	42.68	43.50
2479	NYSE	PBF	Tue, Oct 18, 2022	41.54	43.16	41.10	42.65
2478	NYSE	PBF	Mon, Oct 17, 2022	41.11	42.86	40.44	41.49
2477	NYSE	PBF	Fri, Oct 14, 2022	42.15	42.89	40.05	40.06
2476	NYSE	PBF	Thu, Oct 13, 2022	40.35	43.21	39.86	42.49
2475	NYSE	PBF	Wed, Oct 12, 2022	37.57	41.49	36.98	40.61
2474	NYSE	PBF	Tue, Oct 11, 2022	37.37	38.47	36.55	37.87
2473	NYSE	PBF	Mon, Oct 10, 2022	39.00	39.73	37.89	38.24
2472	NYSE	PBF	Fri, Oct 7, 2022	40.00	40.78	38.71	39.06
2471	NYSE	PBF	Thu, Oct 6, 2022	39.06	40.11	37.82	39.89
2470	NYSE	PBF	Wed, Oct 5, 2022	38.60	40.18	37.71	39.59
2469	NYSE	PBF	Tue, Oct 4, 2022	37.40	39.24	36.93	38.87
2468	NYSE	PBF	Mon, Oct 3, 2022	37.26	37.31	35.23	36.52
2467	NYSE	PBF	Fri, Sep 30, 2022	33.90	35.89	33.55	35.16
2466	NYSE	PBF	Thu, Sep 29, 2022	34.96	35.21	33.68	34.46
2465	NYSE	PBF	Wed, Sep 28, 2022	32.66	35.52	32.61	35.44
2464	NYSE	PBF	Tue, Sep 27, 2022	30.70	33.16	30.51	32.33
2463	NYSE	PBF	Mon, Sep 26, 2022	29.57	31.16	29.39	29.85
2462	NYSE	PBF	Fri, Sep 23, 2022	30.19	30.33	28.55	29.88
2461	NYSE	PBF	Thu, Sep 22, 2022	30.50	32.81	30.34	31.90
2460	NYSE	PBF	Wed, Sep 21, 2022	30.75	31.08	28.93	29.60
2459	NYSE	PBF	Tue, Sep 20, 2022	27.80	30.12	27.78	29.69
2458	NYSE	PBF	Mon, Sep 19, 2022	27.00	28.61	27.00	28.28
2457	NYSE	PBF	Fri, Sep 16, 2022	28.66	28.66	27.43	28.33
2456	NYSE	PBF	Thu, Sep 15, 2022	29.79	29.87	27.68	28.77
2455	NYSE	PBF	Wed, Sep 14, 2022	31.82	32.88	30.32	30.43
2454	NYSE	PBF	Tue, Sep 13, 2022	31.84	33.04	31.33	31.43
2453	NYSE	PBF	Mon, Sep 12, 2022	34.25	34.36	32.40	32.89
2452	NYSE	PBF	Fri, Sep 9, 2022	34.19	34.40	33.21	33.46
2451	NYSE	PBF	Thu, Sep 8, 2022	34.07	34.44	33.06	33.19
2450	NYSE	PBF	Wed, Sep 7, 2022	32.73	34.16	32.11	33.97
2449	NYSE	PBF	Tue, Sep 6, 2022	34.00	34.67	33.09	33.65
2448	NYSE	PBF	Fri, Sep 2, 2022	33.24	33.81	32.61	33.46
2447	NYSE	PBF	Thu, Sep 1, 2022	33.05	33.28	31.27	31.81
2446	NYSE	PBF	Wed, Aug 31, 2022	32.77	35.05	32.50	34.16
2445	NYSE	PBF	Tue, Aug 30, 2022	35.51	35.58	33.21	33.82
2444	NYSE	PBF	Mon, Aug 29, 2022	36.54	37.70	36.14	36.63
2443	NYSE	PBF	Fri, Aug 26, 2022	38.31	38.46	36.67	36.70
2442	NYSE	PBF	Thu, Aug 25, 2022	37.73	38.48	37.34	38.25
2441	NYSE	PBF	Wed, Aug 24, 2022	37.64	38.58	37.03	37.61
2440	NYSE	PBF	Tue, Aug 23, 2022	37.39	38.09	36.53	37.58
2439	NYSE	PBF	Mon, Aug 22, 2022	35.69	36.84	34.67	36.52
2438	NYSE	PBF	Fri, Aug 19, 2022	35.85	36.56	35.65	35.79
2437	NYSE	PBF	Thu, Aug 18, 2022	35.26	36.31	35.26	36.31
2436	NYSE	PBF	Wed, Aug 17, 2022	33.63	35.88	33.45	34.86
2435	NYSE	PBF	Tue, Aug 16, 2022	34.32	34.79	33.45	34.00
2434	NYSE	PBF	Mon, Aug 15, 2022	32.60	33.79	31.71	33.78
2433	NYSE	PBF	Fri, Aug 12, 2022	34.20	34.96	34.09	34.73
2432	NYSE	PBF	Thu, Aug 11, 2022	33.00	34.79	32.58	34.66
2431	NYSE	PBF	Wed, Aug 10, 2022	31.95	32.73	30.78	32.42
2430	NYSE	PBF	Tue, Aug 9, 2022	30.69	32.18	30.56	31.88
2429	NYSE	PBF	Mon, Aug 8, 2022	30.30	30.37	29.30	30.10
2428	NYSE	PBF	Fri, Aug 5, 2022	28.89	30.71	28.84	30.06
2427	NYSE	PBF	Thu, Aug 4, 2022	32.70	33.11	28.98	29.27
2426	NYSE	PBF	Wed, Aug 3, 2022	34.00	34.89	32.19	32.62
2425	NYSE	PBF	Tue, Aug 2, 2022	32.33	33.99	31.93	33.33
2424	NYSE	PBF	Mon, Aug 1, 2022	32.79	33.63	32.01	32.52
2423	NYSE	PBF	Fri, Jul 29, 2022	32.26	33.70	32.00	33.35
2422	NYSE	PBF	Thu, Jul 28, 2022	31.97	33.61	29.68	31.38
2421	NYSE	PBF	Wed, Jul 27, 2022	29.29	31.67	29.15	31.14
2420	NYSE	PBF	Tue, Jul 26, 2022	29.87	30.22	28.47	28.88
2419	NYSE	PBF	Mon, Jul 25, 2022	26.97	29.16	26.52	29.14
2418	NYSE	PBF	Fri, Jul 22, 2022	26.55	27.13	26.26	26.41
2417	NYSE	PBF	Thu, Jul 21, 2022	27.37	27.78	25.21	26.42
2416	NYSE	PBF	Wed, Jul 20, 2022	28.08	28.77	27.36	28.60
2415	NYSE	PBF	Tue, Jul 19, 2022	27.35	28.53	27.23	28.29
2414	NYSE	PBF	Mon, Jul 18, 2022	28.19	28.74	27.54	27.73
2413	NYSE	PBF	Fri, Jul 15, 2022	27.33	27.63	26.50	27.49
2412	NYSE	PBF	Thu, Jul 14, 2022	25.76	26.52	24.63	26.51
2411	NYSE	PBF	Wed, Jul 13, 2022	27.30	28.20	26.76	26.84
2410	NYSE	PBF	Tue, Jul 12, 2022	26.82	28.46	26.61	27.83
2409	NYSE	PBF	Mon, Jul 11, 2022	28.10	28.63	27.48	28.30
2408	NYSE	PBF	Fri, Jul 8, 2022	29.54	29.65	27.86	28.61
2407	NYSE	PBF	Thu, Jul 7, 2022	28.30	29.12	27.95	28.78
2406	NYSE	PBF	Wed, Jul 6, 2022	27.91	28.47	26.59	27.27
2405	NYSE	PBF	Tue, Jul 5, 2022	29.75	29.85	27.47	28.27
2404	NYSE	PBF	Fri, Jul 1, 2022	29.67	30.87	28.68	30.66
2403	NYSE	PBF	Thu, Jun 30, 2022	30.70	31.20	28.67	29.02
2402	NYSE	PBF	Wed, Jun 29, 2022	34.40	34.79	31.47	31.79
2401	NYSE	PBF	Tue, Jun 28, 2022	34.10	34.74	33.05	34.06
2400	NYSE	PBF	Mon, Jun 27, 2022	31.24	33.42	30.68	33.12
2399	NYSE	PBF	Fri, Jun 24, 2022	31.47	32.76	29.94	30.26
2398	NYSE	PBF	Thu, Jun 23, 2022	34.38	34.48	30.16	30.81
2397	NYSE	PBF	Wed, Jun 22, 2022	33.45	35.37	32.88	33.80
2396	NYSE	PBF	Tue, Jun 21, 2022	35.20	37.29	34.25	35.66
2395	NYSE	PBF	Fri, Jun 17, 2022	35.20	35.68	31.76	32.98
2394	NYSE	PBF	Thu, Jun 16, 2022	36.17	36.81	34.39	35.09
2393	NYSE	PBF	Wed, Jun 15, 2022	38.55	39.31	36.51	37.59
2392	NYSE	PBF	Tue, Jun 14, 2022	40.18	41.55	37.82	38.92
2391	NYSE	PBF	Mon, Jun 13, 2022	38.40	39.36	37.16	37.53
2390	NYSE	PBF	Fri, Jun 10, 2022	41.34	41.59	39.41	40.33
2389	NYSE	PBF	Thu, Jun 9, 2022	41.78	43.37	41.17	42.00
2388	NYSE	PBF	Wed, Jun 8, 2022	43.75	44.12	41.59	41.86
2387	NYSE	PBF	Tue, Jun 7, 2022	40.10	43.74	40.09	43.74
2386	NYSE	PBF	Mon, Jun 6, 2022	39.45	41.40	38.93	40.30
2385	NYSE	PBF	Fri, Jun 3, 2022	35.56	38.75	35.47	38.54
2384	NYSE	PBF	Thu, Jun 2, 2022	34.22	35.66	33.94	35.48
2383	NYSE	PBF	Wed, Jun 1, 2022	33.71	34.64	33.29	34.42
2382	NYSE	PBF	Tue, May 31, 2022	33.49	34.70	32.69	33.20
2381	NYSE	PBF	Fri, May 27, 2022	31.33	32.99	31.12	32.94
2380	NYSE	PBF	Thu, May 26, 2022	32.20	32.49	30.88	31.35
2379	NYSE	PBF	Wed, May 25, 2022	30.44	31.79	30.44	31.62
2378	NYSE	PBF	Tue, May 24, 2022	29.67	30.67	29.17	30.41
2377	NYSE	PBF	Mon, May 23, 2022	31.52	31.70	30.07	30.44
2376	NYSE	PBF	Fri, May 20, 2022	30.80	30.87	29.83	30.81
2375	NYSE	PBF	Thu, May 19, 2022	29.80	30.98	29.19	30.51
2374	NYSE	PBF	Wed, May 18, 2022	31.41	31.47	30.23	30.67
2373	NYSE	PBF	Tue, May 17, 2022	32.00	32.11	30.52	31.13
2372	NYSE	PBF	Mon, May 16, 2022	30.47	31.69	30.41	31.05
2371	NYSE	PBF	Fri, May 13, 2022	29.80	30.98	29.75	30.41
2370	NYSE	PBF	Thu, May 12, 2022	28.88	29.24	27.77	28.90
2369	NYSE	PBF	Wed, May 11, 2022	29.32	29.81	28.57	28.91
2368	NYSE	PBF	Tue, May 10, 2022	28.24	29.34	27.02	28.47
2367	NYSE	PBF	Mon, May 9, 2022	30.12	30.60	27.46	27.74
2366	NYSE	PBF	Fri, May 6, 2022	32.07	32.32	30.43	31.17
2365	NYSE	PBF	Thu, May 5, 2022	32.12	32.41	30.34	31.45
2364	NYSE	PBF	Wed, May 4, 2022	31.00	31.94	30.60	31.78
2363	NYSE	PBF	Tue, May 3, 2022	29.35	30.97	29.04	30.45
2362	NYSE	PBF	Mon, May 2, 2022	28.65	29.74	27.97	29.35
2361	NYSE	PBF	Fri, Apr 29, 2022	30.13	30.63	28.55	29.06
2360	NYSE	PBF	Thu, Apr 28, 2022	27.40	30.35	26.79	30.08
2359	NYSE	PBF	Wed, Apr 27, 2022	26.63	27.68	26.14	27.35
2358	NYSE	PBF	Tue, Apr 26, 2022	26.12	27.52	25.75	26.66
2357	NYSE	PBF	Mon, Apr 25, 2022	25.58	26.20	24.27	25.77
2356	NYSE	PBF	Fri, Apr 22, 2022	27.29	28.29	26.55	26.64
2355	NYSE	PBF	Thu, Apr 21, 2022	29.60	30.06	26.81	27.41
2354	NYSE	PBF	Wed, Apr 20, 2022	29.56	30.13	28.85	28.99
2353	NYSE	PBF	Tue, Apr 19, 2022	29.20	29.98	28.97	29.49
2352	NYSE	PBF	Mon, Apr 18, 2022	28.45	29.82	27.80	29.80
2351	NYSE	PBF	Thu, Apr 14, 2022	26.56	27.69	26.42	27.32
2350	NYSE	PBF	Wed, Apr 13, 2022	25.82	26.95	25.42	26.78
2349	NYSE	PBF	Tue, Apr 12, 2022	25.89	26.76	25.21	25.38
2348	NYSE	PBF	Mon, Apr 11, 2022	25.45	26.09	25.03	25.21
2347	NYSE	PBF	Fri, Apr 8, 2022	26.13	26.52	25.60	26.23
2346	NYSE	PBF	Thu, Apr 7, 2022	26.85	27.32	24.81	25.86
2345	NYSE	PBF	Wed, Apr 6, 2022	25.59	26.85	25.18	26.28
2344	NYSE	PBF	Tue, Apr 5, 2022	25.56	26.69	25.42	25.46
2343	NYSE	PBF	Mon, Apr 4, 2022	25.04	25.50	24.23	24.97
2342	NYSE	PBF	Fri, Apr 1, 2022	24.25	25.10	23.58	24.74
2341	NYSE	PBF	Thu, Mar 31, 2022	23.69	25.14	23.66	24.37
2340	NYSE	PBF	Wed, Mar 30, 2022	23.12	24.71	23.01	24.17
2339	NYSE	PBF	Tue, Mar 29, 2022	21.50	22.44	20.83	22.43
2338	NYSE	PBF	Mon, Mar 28, 2022	22.25	22.67	21.48	22.19
2337	NYSE	PBF	Fri, Mar 25, 2022	22.53	23.19	22.53	23.12
2336	NYSE	PBF	Thu, Mar 24, 2022	22.45	23.17	22.31	22.88
2335	NYSE	PBF	Wed, Mar 23, 2022	22.79	23.59	21.83	22.43
2334	NYSE	PBF	Tue, Mar 22, 2022	22.74	23.20	21.18	22.39
2333	NYSE	PBF	Mon, Mar 21, 2022	21.42	23.10	21.09	22.75
2332	NYSE	PBF	Fri, Mar 18, 2022	21.13	21.36	20.13	20.69
2331	NYSE	PBF	Thu, Mar 17, 2022	20.27	21.50	20.04	21.25
2330	NYSE	PBF	Wed, Mar 16, 2022	20.06	20.48	19.40	19.73
2329	NYSE	PBF	Tue, Mar 15, 2022	21.61	21.65	19.23	19.97
2328	NYSE	PBF	Mon, Mar 14, 2022	24.44	24.54	22.36	22.88
2327	NYSE	PBF	Fri, Mar 11, 2022	24.30	25.88	24.10	25.28
2326	NYSE	PBF	Thu, Mar 10, 2022	23.43	24.94	22.94	24.76
2325	NYSE	PBF	Wed, Mar 9, 2022	22.19	24.18	21.39	23.19
2324	NYSE	PBF	Tue, Mar 8, 2022	21.15	25.76	20.81	23.54
2323	NYSE	PBF	Mon, Mar 7, 2022	20.33	21.32	19.55	19.84
2322	NYSE	PBF	Fri, Mar 4, 2022	17.20	20.27	17.11	20.21
2321	NYSE	PBF	Thu, Mar 3, 2022	16.98	17.80	16.66	17.33
2320	NYSE	PBF	Wed, Mar 2, 2022	16.83	17.45	16.56	17.07
2319	NYSE	PBF	Tue, Mar 1, 2022	16.93	17.72	16.07	16.35
2318	NYSE	PBF	Mon, Feb 28, 2022	17.00	17.42	16.15	16.62
2317	NYSE	PBF	Fri, Feb 25, 2022	17.52	17.89	16.94	17.09
2316	NYSE	PBF	Thu, Feb 24, 2022	17.33	17.86	16.77	17.54
2315	NYSE	PBF	Wed, Feb 23, 2022	18.00	18.22	17.24	17.36
2314	NYSE	PBF	Tue, Feb 22, 2022	18.59	18.79	17.75	17.90
2313	NYSE	PBF	Fri, Feb 18, 2022	17.86	18.53	17.73	18.01
2312	NYSE	PBF	Thu, Feb 17, 2022	18.50	18.72	17.95	18.21
2311	NYSE	PBF	Wed, Feb 16, 2022	19.50	19.92	18.25	18.45
2310	NYSE	PBF	Tue, Feb 15, 2022	18.80	19.50	18.50	19.07
2309	NYSE	PBF	Mon, Feb 14, 2022	19.13	19.69	18.64	19.56
2308	NYSE	PBF	Fri, Feb 11, 2022	19.24	19.73	18.67	19.36
2307	NYSE	PBF	Thu, Feb 10, 2022	19.61	20.02	18.42	18.85
2306	NYSE	PBF	Wed, Feb 9, 2022	19.48	20.15	19.23	19.82
2305	NYSE	PBF	Tue, Feb 8, 2022	19.30	19.57	18.92	19.39
2304	NYSE	PBF	Mon, Feb 7, 2022	18.02	19.61	17.84	19.32
2303	NYSE	PBF	Fri, Feb 4, 2022	17.77	18.62	17.63	18.29
2302	NYSE	PBF	Thu, Feb 3, 2022	17.71	17.97	17.20	17.55
2301	NYSE	PBF	Wed, Feb 2, 2022	17.46	17.82	17.22	17.74
2300	NYSE	PBF	Tue, Feb 1, 2022	15.82	17.53	15.54	17.50
2299	NYSE	PBF	Mon, Jan 31, 2022	16.03	16.17	15.51	15.84
2298	NYSE	PBF	Fri, Jan 28, 2022	16.16	16.62	15.41	16.18
2297	NYSE	PBF	Thu, Jan 27, 2022	16.43	16.71	15.65	16.31
2296	NYSE	PBF	Wed, Jan 26, 2022	17.13	17.45	15.73	15.93
2295	NYSE	PBF	Tue, Jan 25, 2022	15.94	17.01	15.63	16.97
2294	NYSE	PBF	Mon, Jan 24, 2022	15.29	15.93	14.75	15.87
2293	NYSE	PBF	Fri, Jan 21, 2022	16.22	16.46	15.61	15.63
2292	NYSE	PBF	Thu, Jan 20, 2022	17.26	17.71	16.49	16.53
2291	NYSE	PBF	Wed, Jan 19, 2022	18.22	18.60	17.43	17.53
2290	NYSE	PBF	Tue, Jan 18, 2022	18.27	18.60	17.62	17.94
2289	NYSE	PBF	Fri, Jan 14, 2022	17.05	18.15	17.00	18.15
2288	NYSE	PBF	Thu, Jan 13, 2022	17.40	17.72	17.01	17.10
2287	NYSE	PBF	Wed, Jan 12, 2022	17.40	17.73	17.06	17.33
2286	NYSE	PBF	Tue, Jan 11, 2022	16.80	17.63	16.47	17.16
2285	NYSE	PBF	Mon, Jan 10, 2022	16.30	16.72	16.03	16.47
2284	NYSE	PBF	Fri, Jan 7, 2022	15.73	16.38	15.52	16.30
2283	NYSE	PBF	Thu, Jan 6, 2022	14.60	15.55	14.42	15.40
2282	NYSE	PBF	Wed, Jan 5, 2022	14.46	14.97	14.04	14.06
2281	NYSE	PBF	Tue, Jan 4, 2022	14.41	14.72	14.23	14.25
2280	NYSE	PBF	Mon, Jan 3, 2022	13.15	14.17	13.10	14.02
2279	NYSE	PBF	Fri, Dec 31, 2021	12.89	13.23	12.81	12.97
2278	NYSE	PBF	Thu, Dec 30, 2021	13.34	13.60	12.98	12.99
2277	NYSE	PBF	Wed, Dec 29, 2021	12.91	13.46	12.74	13.29
2276	NYSE	PBF	Tue, Dec 28, 2021	12.92	13.32	12.80	12.99
2275	NYSE	PBF	Mon, Dec 27, 2021	12.31	12.94	11.99	12.94
2274	NYSE	PBF	Thu, Dec 23, 2021	12.71	13.00	12.32	12.33
2273	NYSE	PBF	Wed, Dec 22, 2021	12.55	12.78	12.24	12.44
2272	NYSE	PBF	Tue, Dec 21, 2021	11.88	12.67	11.87	12.51
2271	NYSE	PBF	Mon, Dec 20, 2021	10.87	11.60	10.58	11.58
2270	NYSE	PBF	Fri, Dec 17, 2021	11.06	11.50	10.72	11.47
2269	NYSE	PBF	Thu, Dec 16, 2021	12.02	12.08	11.21	11.28
2268	NYSE	PBF	Wed, Dec 15, 2021	11.65	11.86	11.20	11.75
2267	NYSE	PBF	Tue, Dec 14, 2021	11.92	12.59	11.74	11.85
2266	NYSE	PBF	Mon, Dec 13, 2021	12.52	12.64	12.05	12.16
2265	NYSE	PBF	Fri, Dec 10, 2021	12.75	12.81	12.11	12.79
2264	NYSE	PBF	Thu, Dec 9, 2021	12.62	12.74	12.18	12.45
2263	NYSE	PBF	Wed, Dec 8, 2021	13.54	13.76	12.96	12.99
2262	NYSE	PBF	Tue, Dec 7, 2021	13.73	14.65	13.35	13.46
2261	NYSE	PBF	Mon, Dec 6, 2021	13.06	13.72	12.73	13.37
2260	NYSE	PBF	Fri, Dec 3, 2021	13.57	13.70	12.48	12.68
2259	NYSE	PBF	Thu, Dec 2, 2021	12.05	13.38	12.00	13.14
2258	NYSE	PBF	Wed, Dec 1, 2021	13.12	13.32	12.15	12.18
2257	NYSE	PBF	Tue, Nov 30, 2021	12.00	12.71	11.77	12.53
2256	NYSE	PBF	Mon, Nov 29, 2021	12.74	13.10	12.05	12.43
2255	NYSE	PBF	Fri, Nov 26, 2021	12.32	12.40	11.60	12.23
2254	NYSE	PBF	Wed, Nov 24, 2021	13.30	13.84	13.30	13.64
2253	NYSE	PBF	Tue, Nov 23, 2021	13.29	13.93	13.26	13.49
2252	NYSE	PBF	Mon, Nov 22, 2021	12.81	13.45	12.68	12.98
2251	NYSE	PBF	Fri, Nov 19, 2021	13.16	13.39	12.53	12.77
2250	NYSE	PBF	Thu, Nov 18, 2021	13.74	14.46	13.70	13.91
2249	NYSE	PBF	Wed, Nov 17, 2021	15.35	15.46	13.72	13.86
2248	NYSE	PBF	Tue, Nov 16, 2021	15.41	15.81	14.98	15.57
2247	NYSE	PBF	Mon, Nov 15, 2021	15.44	15.83	15.16	15.41
2246	NYSE	PBF	Fri, Nov 12, 2021	14.75	15.73	14.60	15.49
2245	NYSE	PBF	Thu, Nov 11, 2021	15.00	15.36	14.86	14.92
2244	NYSE	PBF	Wed, Nov 10, 2021	15.37	15.64	14.83	14.96
2243	NYSE	PBF	Tue, Nov 9, 2021	15.34	15.80	15.00	15.70
2242	NYSE	PBF	Mon, Nov 8, 2021	14.84	15.38	14.84	15.21
2241	NYSE	PBF	Fri, Nov 5, 2021	14.34	14.87	14.19	14.70
2240	NYSE	PBF	Thu, Nov 4, 2021	14.57	14.63	13.80	14.03
2239	NYSE	PBF	Wed, Nov 3, 2021	14.24	14.81	14.00	14.09
2238	NYSE	PBF	Tue, Nov 2, 2021	14.89	15.20	14.23	14.61
2237	NYSE	PBF	Mon, Nov 1, 2021	14.98	15.90	14.90	15.23
2236	NYSE	PBF	Fri, Oct 29, 2021	15.58	15.59	14.29	14.61
2235	NYSE	PBF	Thu, Oct 28, 2021	15.10	16.46	14.92	15.27
2234	NYSE	PBF	Wed, Oct 27, 2021	15.24	15.43	14.39	14.70
2233	NYSE	PBF	Tue, Oct 26, 2021	16.08	16.08	15.63	15.73
2232	NYSE	PBF	Mon, Oct 25, 2021	15.76	16.18	15.66	16.00
2231	NYSE	PBF	Fri, Oct 22, 2021	15.45	15.64	14.81	15.53
2230	NYSE	PBF	Thu, Oct 21, 2021	15.34	15.87	15.22	15.38
2229	NYSE	PBF	Wed, Oct 20, 2021	15.26	15.72	15.09	15.63
2228	NYSE	PBF	Tue, Oct 19, 2021	15.56	15.84	15.39	15.67
2227	NYSE	PBF	Mon, Oct 18, 2021	15.97	16.29	15.17	15.40
2226	NYSE	PBF	Fri, Oct 15, 2021	15.99	16.25	15.52	15.68
2225	NYSE	PBF	Thu, Oct 14, 2021	15.02	15.87	15.02	15.75
2224	NYSE	PBF	Wed, Oct 13, 2021	14.46	14.83	13.94	14.78
2223	NYSE	PBF	Tue, Oct 12, 2021	14.36	14.93	14.19	14.66
2222	NYSE	PBF	Mon, Oct 11, 2021	14.65	14.85	14.31	14.42
2221	NYSE	PBF	Fri, Oct 8, 2021	14.48	14.89	13.98	14.24
2220	NYSE	PBF	Thu, Oct 7, 2021	13.80	14.54	13.68	14.46
2219	NYSE	PBF	Wed, Oct 6, 2021	13.05	13.92	12.64	13.80
2218	NYSE	PBF	Tue, Oct 5, 2021	14.59	14.68	13.04	13.31
2217	NYSE	PBF	Mon, Oct 4, 2021	13.91	14.41	13.70	14.39
2216	NYSE	PBF	Fri, Oct 1, 2021	13.07	13.89	12.99	13.72
2215	NYSE	PBF	Thu, Sep 30, 2021	12.70	13.12	12.39	12.97
2214	NYSE	PBF	Wed, Sep 29, 2021	13.32	13.34	12.51	12.70
2213	NYSE	PBF	Tue, Sep 28, 2021	14.25	14.37	13.22	13.22
2212	NYSE	PBF	Mon, Sep 27, 2021	12.59	14.14	12.59	13.88
2211	NYSE	PBF	Fri, Sep 24, 2021	12.15	12.42	11.87	12.25
2210	NYSE	PBF	Thu, Sep 23, 2021	11.36	12.49	11.12	12.43
2209	NYSE	PBF	Wed, Sep 22, 2021	10.54	11.76	10.44	11.35
2208	NYSE	PBF	Tue, Sep 21, 2021	10.04	10.28	9.62	10.24
2207	NYSE	PBF	Mon, Sep 20, 2021	10.00	10.10	9.61	9.82
2206	NYSE	PBF	Fri, Sep 17, 2021	10.04	10.48	10.04	10.46
2205	NYSE	PBF	Thu, Sep 16, 2021	10.18	10.24	9.89	10.06
2204	NYSE	PBF	Wed, Sep 15, 2021	9.99	10.49	9.99	10.22
2203	NYSE	PBF	Tue, Sep 14, 2021	10.55	10.61	9.74	9.82
2202	NYSE	PBF	Mon, Sep 13, 2021	9.75	10.42	9.68	10.31
2201	NYSE	PBF	Fri, Sep 10, 2021	9.75	9.75	9.27	9.57
2200	NYSE	PBF	Thu, Sep 9, 2021	9.34	9.71	9.23	9.50
2199	NYSE	PBF	Wed, Sep 8, 2021	10.29	10.39	9.48	9.51
2198	NYSE	PBF	Tue, Sep 7, 2021	9.54	10.41	9.54	10.17
2197	NYSE	PBF	Fri, Sep 3, 2021	9.74	10.01	9.38	9.63
2196	NYSE	PBF	Thu, Sep 2, 2021	9.87	10.15	9.71	9.79
2195	NYSE	PBF	Wed, Sep 1, 2021	10.40	10.59	9.50	9.69
2194	NYSE	PBF	Tue, Aug 31, 2021	10.20	10.64	10.12	10.40
2193	NYSE	PBF	Mon, Aug 30, 2021	10.85	11.03	10.23	10.35
2192	NYSE	PBF	Fri, Aug 27, 2021	10.18	11.32	10.18	10.91
2191	NYSE	PBF	Thu, Aug 26, 2021	9.61	9.88	9.39	9.78
2190	NYSE	PBF	Wed, Aug 25, 2021	9.39	10.04	9.25	9.79
2189	NYSE	PBF	Tue, Aug 24, 2021	9.15	9.62	9.13	9.49
2188	NYSE	PBF	Mon, Aug 23, 2021	8.72	9.16	8.72	9.00
2187	NYSE	PBF	Fri, Aug 20, 2021	7.38	8.48	7.24	8.37
2186	NYSE	PBF	Thu, Aug 19, 2021	7.78	7.90	7.29	7.44
2185	NYSE	PBF	Wed, Aug 18, 2021	8.46	8.60	8.04	8.06
2184	NYSE	PBF	Tue, Aug 17, 2021	8.30	8.68	8.22	8.35
2183	NYSE	PBF	Mon, Aug 16, 2021	8.72	8.75	8.29	8.48
2182	NYSE	PBF	Fri, Aug 13, 2021	9.16	9.39	8.83	8.85
2181	NYSE	PBF	Thu, Aug 12, 2021	9.05	9.33	9.00	9.21
2180	NYSE	PBF	Wed, Aug 11, 2021	9.20	9.44	8.99	9.39
2179	NYSE	PBF	Tue, Aug 10, 2021	9.19	9.38	9.03	9.33
2178	NYSE	PBF	Mon, Aug 9, 2021	9.14	9.17	8.82	9.08
2177	NYSE	PBF	Fri, Aug 6, 2021	9.70	9.77	9.23	9.33
2176	NYSE	PBF	Thu, Aug 5, 2021	9.01	9.66	8.93	9.25
2175	NYSE	PBF	Wed, Aug 4, 2021	9.00	9.33	8.84	8.89
2174	NYSE	PBF	Tue, Aug 3, 2021	9.04	9.44	8.90	9.35
2173	NYSE	PBF	Mon, Aug 2, 2021	9.09	9.70	8.94	9.07
2172	NYSE	PBF	Fri, Jul 30, 2021	9.35	9.57	9.00	9.17
2171	NYSE	PBF	Thu, Jul 29, 2021	9.80	9.88	9.14	9.33
2170	NYSE	PBF	Wed, Jul 28, 2021	9.17	9.63	9.08	9.47
2169	NYSE	PBF	Tue, Jul 27, 2021	9.09	9.35	8.73	8.84
2168	NYSE	PBF	Mon, Jul 26, 2021	9.07	9.80	9.01	9.57
2167	NYSE	PBF	Fri, Jul 23, 2021	9.40	9.40	8.82	9.01
2166	NYSE	PBF	Thu, Jul 22, 2021	9.53	10.00	9.28	9.34
2165	NYSE	PBF	Wed, Jul 21, 2021	9.90	10.74	9.90	10.46
2164	NYSE	PBF	Tue, Jul 20, 2021	9.91	10.04	9.43	9.67
2163	NYSE	PBF	Mon, Jul 19, 2021	9.31	9.70	9.07	9.42
2162	NYSE	PBF	Fri, Jul 16, 2021	10.96	11.00	9.61	9.74
2161	NYSE	PBF	Thu, Jul 15, 2021	10.71	11.25	10.35	10.79
2160	NYSE	PBF	Wed, Jul 14, 2021	11.82	12.16	10.79	10.89
2159	NYSE	PBF	Tue, Jul 13, 2021	12.64	12.64	12.04	12.23
2158	NYSE	PBF	Mon, Jul 12, 2021	13.09	13.28	12.76	12.89
2157	NYSE	PBF	Fri, Jul 9, 2021	13.44	13.66	13.18	13.36
2156	NYSE	PBF	Thu, Jul 8, 2021	13.06	13.74	12.88	13.21
2155	NYSE	PBF	Wed, Jul 7, 2021	13.58	13.75	12.93	13.47
2154	NYSE	PBF	Tue, Jul 6, 2021	14.37	14.48	13.41	13.68
2153	NYSE	PBF	Fri, Jul 2, 2021	15.06	15.06	14.30	14.37
2152	NYSE	PBF	Thu, Jul 1, 2021	15.84	16.04	15.12	15.15
2151	NYSE	PBF	Wed, Jun 30, 2021	14.85	15.58	14.75	15.30
2150	NYSE	PBF	Tue, Jun 29, 2021	15.26	15.55	14.70	14.74
2149	NYSE	PBF	Mon, Jun 28, 2021	16.35	16.46	14.98	15.16
2148	NYSE	PBF	Fri, Jun 25, 2021	16.25	17.70	15.94	16.55
2147	NYSE	PBF	Thu, Jun 24, 2021	16.10	16.20	15.65	16.11
2146	NYSE	PBF	Wed, Jun 23, 2021	16.70	16.80	16.16	16.21
2145	NYSE	PBF	Tue, Jun 22, 2021	16.07	16.57	15.77	16.31
2144	NYSE	PBF	Mon, Jun 21, 2021	15.20	16.24	15.12	16.22
2143	NYSE	PBF	Fri, Jun 18, 2021	15.71	15.81	14.05	15.10
2142	NYSE	PBF	Thu, Jun 17, 2021	17.32	17.43	15.82	15.91
2141	NYSE	PBF	Wed, Jun 16, 2021	17.01	17.47	16.33	17.26
2140	NYSE	PBF	Tue, Jun 15, 2021	17.11	17.69	16.96	17.19
2139	NYSE	PBF	Mon, Jun 14, 2021	17.65	17.94	16.93	16.99
2138	NYSE	PBF	Fri, Jun 11, 2021	17.34	17.88	17.18	17.57
2137	NYSE	PBF	Thu, Jun 10, 2021	16.92	17.27	16.16	16.65
2136	NYSE	PBF	Wed, Jun 9, 2021	17.78	17.80	16.52	16.56
2135	NYSE	PBF	Tue, Jun 8, 2021	17.68	18.06	17.15	17.66
2134	NYSE	PBF	Mon, Jun 7, 2021	17.77	18.09	17.72	17.89
2133	NYSE	PBF	Fri, Jun 4, 2021	17.99	18.12	17.31	17.57
2132	NYSE	PBF	Thu, Jun 3, 2021	18.16	18.61	17.74	17.76
2131	NYSE	PBF	Wed, Jun 2, 2021	17.40	18.45	16.87	18.38
2130	NYSE	PBF	Tue, Jun 1, 2021	16.53	17.32	16.53	17.22
2129	NYSE	PBF	Fri, May 28, 2021	16.29	16.40	16.02	16.14
2128	NYSE	PBF	Thu, May 27, 2021	15.34	16.38	15.34	16.13
2127	NYSE	PBF	Wed, May 26, 2021	14.96	15.75	14.89	15.49
2126	NYSE	PBF	Tue, May 25, 2021	15.73	15.73	14.82	14.89
2125	NYSE	PBF	Mon, May 24, 2021	15.65	15.89	15.29	15.76
2124	NYSE	PBF	Fri, May 21, 2021	15.34	15.93	15.19	15.55
2123	NYSE	PBF	Thu, May 20, 2021	14.71	15.21	14.13	15.00
2122	NYSE	PBF	Wed, May 19, 2021	14.92	15.09	14.00	14.61
2121	NYSE	PBF	Tue, May 18, 2021	15.84	16.42	15.57	15.61
2120	NYSE	PBF	Mon, May 17, 2021	15.26	15.85	15.00	15.83
2119	NYSE	PBF	Fri, May 14, 2021	15.20	15.74	14.99	15.39
2118	NYSE	PBF	Thu, May 13, 2021	16.05	16.53	14.72	14.88
2117	NYSE	PBF	Wed, May 12, 2021	16.35	17.14	16.15	16.35
2116	NYSE	PBF	Tue, May 11, 2021	15.84	16.50	15.58	16.19
2115	NYSE	PBF	Mon, May 10, 2021	17.23	17.73	16.23	16.24
2114	NYSE	PBF	Fri, May 7, 2021	15.79	16.72	15.57	16.63
2113	NYSE	PBF	Thu, May 6, 2021	16.59	16.69	15.91	16.11
2112	NYSE	PBF	Wed, May 5, 2021	15.94	16.60	15.51	16.59
2111	NYSE	PBF	Tue, May 4, 2021	16.30	16.50	15.38	15.71
2110	NYSE	PBF	Mon, May 3, 2021	14.62	16.47	14.53	16.26
2109	NYSE	PBF	Fri, Apr 30, 2021	14.11	14.93	14.00	14.18
2108	NYSE	PBF	Thu, Apr 29, 2021	14.79	15.45	14.23	14.42
2107	NYSE	PBF	Wed, Apr 28, 2021	13.53	14.46	13.19	14.30
2106	NYSE	PBF	Tue, Apr 27, 2021	13.27	13.47	12.87	13.41
2105	NYSE	PBF	Mon, Apr 26, 2021	12.98	13.32	12.75	13.29
2104	NYSE	PBF	Fri, Apr 23, 2021	12.65	13.10	12.57	12.91
2103	NYSE	PBF	Thu, Apr 22, 2021	13.02	13.24	12.49	12.59
2102	NYSE	PBF	Wed, Apr 21, 2021	12.22	13.08	12.06	12.99
2101	NYSE	PBF	Tue, Apr 20, 2021	13.24	13.34	12.02	12.44
2100	NYSE	PBF	Mon, Apr 19, 2021	13.80	14.08	13.27	13.46
2099	NYSE	PBF	Fri, Apr 16, 2021	14.18	14.60	13.78	13.88
2098	NYSE	PBF	Thu, Apr 15, 2021	14.15	14.38	13.61	14.02
2097	NYSE	PBF	Wed, Apr 14, 2021	13.55	14.89	13.55	14.28
2096	NYSE	PBF	Tue, Apr 13, 2021	12.98	13.39	12.84	13.33
2095	NYSE	PBF	Mon, Apr 12, 2021	14.05	14.59	13.17	13.25
2094	NYSE	PBF	Fri, Apr 9, 2021	14.21	14.35	13.66	13.72
2093	NYSE	PBF	Thu, Apr 8, 2021	14.41	14.47	13.75	14.12
2092	NYSE	PBF	Wed, Apr 7, 2021	15.07	15.12	14.30	14.72
2091	NYSE	PBF	Tue, Apr 6, 2021	15.18	15.98	14.78	14.91
2090	NYSE	PBF	Mon, Apr 5, 2021	15.45	15.58	14.79	15.07
2089	NYSE	PBF	Thu, Apr 1, 2021	14.29	15.64	14.21	15.59
2088	NYSE	PBF	Wed, Mar 31, 2021	14.02	14.53	13.81	14.15
2087	NYSE	PBF	Tue, Mar 30, 2021	13.90	14.56	13.88	14.13
2086	NYSE	PBF	Mon, Mar 29, 2021	13.92	14.58	13.81	14.01
2085	NYSE	PBF	Fri, Mar 26, 2021	14.77	15.05	13.98	14.34
2084	NYSE	PBF	Thu, Mar 25, 2021	12.98	14.45	12.64	14.43
2083	NYSE	PBF	Wed, Mar 24, 2021	14.01	14.45	13.42	13.44
2082	NYSE	PBF	Tue, Mar 23, 2021	13.48	14.21	13.09	13.48
2081	NYSE	PBF	Mon, Mar 22, 2021	14.50	14.52	13.91	14.35
2080	NYSE	PBF	Fri, Mar 19, 2021	14.42	15.26	14.04	14.71
2079	NYSE	PBF	Thu, Mar 18, 2021	16.68	16.74	14.23	14.37
2078	NYSE	PBF	Wed, Mar 17, 2021	17.17	17.46	16.38	16.77
2077	NYSE	PBF	Tue, Mar 16, 2021	18.00	18.20	17.10	17.25
2076	NYSE	PBF	Mon, Mar 15, 2021	18.58	18.74	17.60	18.24
2075	NYSE	PBF	Fri, Mar 12, 2021	17.90	18.78	17.67	18.40
2074	NYSE	PBF	Thu, Mar 11, 2021	17.15	18.37	16.97	17.87
2073	NYSE	PBF	Wed, Mar 10, 2021	16.05	17.22	15.91	16.93
2072	NYSE	PBF	Tue, Mar 9, 2021	17.01	17.25	15.70	15.71
2071	NYSE	PBF	Mon, Mar 8, 2021	17.00	17.45	16.08	17.23
2070	NYSE	PBF	Fri, Mar 5, 2021	16.51	16.94	15.53	16.73
2069	NYSE	PBF	Thu, Mar 4, 2021	16.28	16.99	15.60	16.31
2068	NYSE	PBF	Wed, Mar 3, 2021	15.49	16.91	15.48	16.14
2067	NYSE	PBF	Tue, Mar 2, 2021	14.75	15.62	14.65	15.15
2066	NYSE	PBF	Mon, Mar 1, 2021	14.74	15.10	14.39	14.83
2065	NYSE	PBF	Fri, Feb 26, 2021	14.79	14.99	12.89	14.20
2064	NYSE	PBF	Thu, Feb 25, 2021	15.30	15.65	14.60	14.85
2063	NYSE	PBF	Wed, Feb 24, 2021	14.73	15.50	14.32	15.33
2062	NYSE	PBF	Tue, Feb 23, 2021	14.20	14.80	13.21	14.59
2061	NYSE	PBF	Mon, Feb 22, 2021	13.58	14.75	13.33	14.23
2060	NYSE	PBF	Fri, Feb 19, 2021	11.99	13.64	11.90	13.52
2059	NYSE	PBF	Thu, Feb 18, 2021	11.80	11.98	11.15	11.80
2058	NYSE	PBF	Wed, Feb 17, 2021	11.63	11.91	11.27	11.89
2057	NYSE	PBF	Tue, Feb 16, 2021	11.07	11.84	10.91	11.61
2056	NYSE	PBF	Fri, Feb 12, 2021	9.70	10.63	9.62	10.55
2055	NYSE	PBF	Thu, Feb 11, 2021	9.12	10.63	9.09	9.75
2054	NYSE	PBF	Wed, Feb 10, 2021	9.50	9.73	9.05	9.54
2053	NYSE	PBF	Tue, Feb 9, 2021	10.23	10.29	9.41	9.43
2052	NYSE	PBF	Mon, Feb 8, 2021	9.75	10.53	9.65	10.35
2051	NYSE	PBF	Fri, Feb 5, 2021	9.55	9.83	9.27	9.45
2050	NYSE	PBF	Thu, Feb 4, 2021	9.60	9.80	9.09	9.41
2049	NYSE	PBF	Wed, Feb 3, 2021	8.68	9.57	8.68	9.39
2048	NYSE	PBF	Tue, Feb 2, 2021	8.70	9.35	8.48	8.62
2047	NYSE	PBF	Mon, Feb 1, 2021	8.85	8.85	8.19	8.51
2046	NYSE	PBF	Fri, Jan 29, 2021	9.70	10.30	8.34	8.47
2045	NYSE	PBF	Thu, Jan 28, 2021	11.14	12.04	9.08	9.50
2044	NYSE	PBF	Wed, Jan 27, 2021	8.11	13.64	8.07	11.03
2043	NYSE	PBF	Tue, Jan 26, 2021	8.63	8.88	8.22	8.29
2042	NYSE	PBF	Mon, Jan 25, 2021	8.10	8.53	7.80	8.51
2041	NYSE	PBF	Fri, Jan 22, 2021	7.93	8.30	7.89	8.28
2040	NYSE	PBF	Thu, Jan 21, 2021	8.53	8.64	7.87	8.29
2039	NYSE	PBF	Wed, Jan 20, 2021	8.70	8.86	8.14	8.54
2038	NYSE	PBF	Tue, Jan 19, 2021	8.31	8.69	8.21	8.61
2037	NYSE	PBF	Fri, Jan 15, 2021	8.14	8.46	7.77	8.00
2036	NYSE	PBF	Thu, Jan 14, 2021	7.44	8.33	7.39	8.31
2035	NYSE	PBF	Wed, Jan 13, 2021	7.54	7.82	7.23	7.27
2034	NYSE	PBF	Tue, Jan 12, 2021	6.94	7.57	6.73	7.57
2033	NYSE	PBF	Mon, Jan 11, 2021	6.39	7.00	6.23	6.87
2032	NYSE	PBF	Fri, Jan 8, 2021	7.08	7.08	6.50	6.58
2031	NYSE	PBF	Thu, Jan 7, 2021	7.21	7.34	6.92	6.99
2030	NYSE	PBF	Wed, Jan 6, 2021	7.21	7.46	6.83	7.18
2029	NYSE	PBF	Tue, Jan 5, 2021	6.87	7.61	6.87	7.29
2028	NYSE	PBF	Mon, Jan 4, 2021	7.19	7.38	6.70	6.84
2027	NYSE	PBF	Thu, Dec 31, 2020	7.08	7.29	6.96	7.10
2026	NYSE	PBF	Wed, Dec 30, 2020	6.78	7.07	6.78	7.00
2025	NYSE	PBF	Tue, Dec 29, 2020	6.94	7.08	6.69	6.78
2024	NYSE	PBF	Mon, Dec 28, 2020	7.00	7.32	6.81	6.84
2023	NYSE	PBF	Thu, Dec 24, 2020	7.20	7.22	6.82	6.88
2022	NYSE	PBF	Wed, Dec 23, 2020	6.70	7.26	6.70	7.22
2021	NYSE	PBF	Tue, Dec 22, 2020	6.60	6.77	6.53	6.60
2020	NYSE	PBF	Mon, Dec 21, 2020	6.20	6.76	6.16	6.59
2019	NYSE	PBF	Fri, Dec 18, 2020	6.86	6.99	6.61	6.81
2018	NYSE	PBF	Thu, Dec 17, 2020	6.80	7.17	6.52	6.92
2017	NYSE	PBF	Wed, Dec 16, 2020	7.28	7.30	6.66	6.74
2016	NYSE	PBF	Tue, Dec 15, 2020	7.45	7.56	7.06	7.29
2015	NYSE	PBF	Mon, Dec 14, 2020	8.39	8.39	7.42	7.42
2014	NYSE	PBF	Fri, Dec 11, 2020	8.61	8.70	7.95	8.18
2013	NYSE	PBF	Thu, Dec 10, 2020	7.88	8.87	7.86	8.83
2012	NYSE	PBF	Wed, Dec 9, 2020	7.97	8.32	7.68	7.97
2011	NYSE	PBF	Tue, Dec 8, 2020	7.76	8.18	7.56	7.72
2010	NYSE	PBF	Mon, Dec 7, 2020	8.10	8.23	7.78	7.84
2009	NYSE	PBF	Fri, Dec 4, 2020	8.04	8.50	8.00	8.31
2008	NYSE	PBF	Thu, Dec 3, 2020	7.95	8.15	7.65	7.77
2007	NYSE	PBF	Wed, Dec 2, 2020	7.21	7.94	7.14	7.89
2006	NYSE	PBF	Tue, Dec 1, 2020	7.54	7.90	7.25	7.27
2005	NYSE	PBF	Mon, Nov 30, 2020	7.75	7.85	7.25	7.26
2004	NYSE	PBF	Fri, Nov 27, 2020	7.88	8.07	7.83	7.91
2003	NYSE	PBF	Wed, Nov 25, 2020	7.78	8.15	7.61	7.97
2002	NYSE	PBF	Tue, Nov 24, 2020	8.64	8.69	7.85	7.99
2001	NYSE	PBF	Mon, Nov 23, 2020	7.35	8.18	7.35	8.17
2000	NYSE	PBF	Fri, Nov 20, 2020	7.36	7.48	7.07	7.15
1999	NYSE	PBF	Thu, Nov 19, 2020	6.51	7.40	6.51	7.36
1998	NYSE	PBF	Wed, Nov 18, 2020	7.64	7.76	7.05	7.07
1997	NYSE	PBF	Tue, Nov 17, 2020	7.03	7.44	6.76	7.44
1996	NYSE	PBF	Mon, Nov 16, 2020	6.90	7.31	6.64	7.25
1995	NYSE	PBF	Fri, Nov 13, 2020	6.09	6.64	6.08	6.49
1994	NYSE	PBF	Thu, Nov 12, 2020	6.18	6.38	5.93	6.01
1993	NYSE	PBF	Wed, Nov 11, 2020	6.68	6.80	6.14	6.34
1992	NYSE	PBF	Tue, Nov 10, 2020	6.87	6.90	6.24	6.61
1991	NYSE	PBF	Mon, Nov 9, 2020	5.99	6.98	5.97	6.72
1990	NYSE	PBF	Fri, Nov 6, 2020	5.26	5.40	4.91	5.03
1989	NYSE	PBF	Thu, Nov 5, 2020	5.18	5.44	5.11	5.32
1988	NYSE	PBF	Wed, Nov 4, 2020	5.08	5.24	4.85	5.21
1987	NYSE	PBF	Tue, Nov 3, 2020	5.19	5.36	4.99	5.06
1986	NYSE	PBF	Mon, Nov 2, 2020	4.82	5.08	4.69	5.08
1985	NYSE	PBF	Fri, Oct 30, 2020	4.34	4.68	4.33	4.67
1984	NYSE	PBF	Thu, Oct 29, 2020	4.10	4.65	4.06	4.41
1983	NYSE	PBF	Wed, Oct 28, 2020	4.51	4.55	4.24	4.27
1982	NYSE	PBF	Tue, Oct 27, 2020	5.12	5.21	4.62	4.68
1981	NYSE	PBF	Mon, Oct 26, 2020	5.35	5.39	5.04	5.11
1980	NYSE	PBF	Fri, Oct 23, 2020	5.46	5.77	5.35	5.47
1979	NYSE	PBF	Thu, Oct 22, 2020	5.32	5.46	4.90	5.43
1978	NYSE	PBF	Wed, Oct 21, 2020	5.47	5.56	5.36	5.37
1977	NYSE	PBF	Tue, Oct 20, 2020	5.44	5.70	5.42	5.62
1976	NYSE	PBF	Mon, Oct 19, 2020	5.41	5.49	5.22	5.38
1975	NYSE	PBF	Fri, Oct 16, 2020	5.70	5.78	5.40	5.41
1974	NYSE	PBF	Thu, Oct 15, 2020	5.55	5.79	5.32	5.77
1973	NYSE	PBF	Wed, Oct 14, 2020	5.73	5.97	5.65	5.68
1972	NYSE	PBF	Tue, Oct 13, 2020	6.09	6.10	5.69	5.70
1971	NYSE	PBF	Mon, Oct 12, 2020	6.12	6.20	5.98	6.18
1970	NYSE	PBF	Fri, Oct 9, 2020	6.60	6.62	6.11	6.17
1969	NYSE	PBF	Thu, Oct 8, 2020	6.24	6.52	6.13	6.51
1968	NYSE	PBF	Wed, Oct 7, 2020	6.10	6.24	5.99	6.21
1967	NYSE	PBF	Tue, Oct 6, 2020	6.36	6.56	6.05	6.07
1966	NYSE	PBF	Mon, Oct 5, 2020	6.14	6.36	6.09	6.23
1965	NYSE	PBF	Fri, Oct 2, 2020	5.37	6.06	5.37	5.98
1964	NYSE	PBF	Thu, Oct 1, 2020	5.71	6.00	5.43	5.58
1963	NYSE	PBF	Wed, Sep 30, 2020	5.70	6.00	5.65	5.69
1962	NYSE	PBF	Tue, Sep 29, 2020	6.02	6.09	5.82	5.89
1961	NYSE	PBF	Mon, Sep 28, 2020	5.76	6.20	5.72	6.02
1960	NYSE	PBF	Fri, Sep 25, 2020	6.10	6.23	5.75	5.84
1959	NYSE	PBF	Thu, Sep 24, 2020	6.09	6.37	5.87	6.20
1958	NYSE	PBF	Wed, Sep 23, 2020	6.87	7.06	6.19	6.19
1957	NYSE	PBF	Tue, Sep 22, 2020	6.85	7.03	6.81	6.86
1956	NYSE	PBF	Mon, Sep 21, 2020	6.68	6.85	6.53	6.82
1955	NYSE	PBF	Fri, Sep 18, 2020	7.08	7.16	6.75	7.03
1954	NYSE	PBF	Thu, Sep 17, 2020	7.00	7.30	6.96	7.12
1953	NYSE	PBF	Wed, Sep 16, 2020	6.98	7.59	6.86	7.19
1952	NYSE	PBF	Tue, Sep 15, 2020	7.02	7.26	6.84	6.92
1951	NYSE	PBF	Mon, Sep 14, 2020	6.85	7.16	6.74	7.02
1950	NYSE	PBF	Fri, Sep 11, 2020	6.59	6.76	6.34	6.63
1949	NYSE	PBF	Thu, Sep 10, 2020	7.18	7.24	6.58	6.59
1948	NYSE	PBF	Wed, Sep 9, 2020	7.85	7.93	7.08	7.20
1947	NYSE	PBF	Tue, Sep 8, 2020	8.44	8.44	7.78	7.83
1946	NYSE	PBF	Fri, Sep 4, 2020	8.58	8.66	8.09	8.30
1945	NYSE	PBF	Thu, Sep 3, 2020	8.48	8.85	8.34	8.44
1944	NYSE	PBF	Wed, Sep 2, 2020	8.31	8.65	8.26	8.48
1943	NYSE	PBF	Tue, Sep 1, 2020	8.46	8.66	8.20	8.37
1942	NYSE	PBF	Mon, Aug 31, 2020	9.23	9.23	8.55	8.56
1941	NYSE	PBF	Fri, Aug 28, 2020	8.61	9.40	8.56	9.32
1940	NYSE	PBF	Thu, Aug 27, 2020	9.10	9.12	8.37	8.58
1939	NYSE	PBF	Wed, Aug 26, 2020	9.12	9.41	8.94	9.12
1938	NYSE	PBF	Tue, Aug 25, 2020	9.40	9.56	8.98	9.17
1937	NYSE	PBF	Mon, Aug 24, 2020	8.75	9.52	8.69	9.33
1936	NYSE	PBF	Fri, Aug 21, 2020	8.69	8.89	8.55	8.65
1935	NYSE	PBF	Thu, Aug 20, 2020	9.24	9.28	8.70	8.80
1934	NYSE	PBF	Wed, Aug 19, 2020	9.23	9.60	9.07	9.42
1933	NYSE	PBF	Tue, Aug 18, 2020	9.54	9.56	9.25	9.29
1932	NYSE	PBF	Mon, Aug 17, 2020	9.41	9.73	9.28	9.58
1931	NYSE	PBF	Fri, Aug 14, 2020	9.11	9.46	9.03	9.40
1930	NYSE	PBF	Thu, Aug 13, 2020	9.69	9.77	9.14	9.18
1929	NYSE	PBF	Wed, Aug 12, 2020	9.40	9.95	9.19	9.84
1928	NYSE	PBF	Tue, Aug 11, 2020	9.68	9.91	9.13	9.19
1927	NYSE	PBF	Mon, Aug 10, 2020	9.28	9.48	9.01	9.29
1926	NYSE	PBF	Fri, Aug 7, 2020	8.75	9.24	8.61	9.21
1925	NYSE	PBF	Thu, Aug 6, 2020	9.17	9.56	8.82	8.85
1924	NYSE	PBF	Wed, Aug 5, 2020	9.86	9.90	9.00	9.30
1923	NYSE	PBF	Tue, Aug 4, 2020	9.40	9.68	8.94	9.48
1922	NYSE	PBF	Mon, Aug 3, 2020	9.05	9.74	8.72	9.34
1921	NYSE	PBF	Fri, Jul 31, 2020	8.09	8.80	7.98	8.68
1920	NYSE	PBF	Thu, Jul 30, 2020	8.44	8.56	7.96	8.35
1919	NYSE	PBF	Wed, Jul 29, 2020	8.33	8.85	8.25	8.85
1918	NYSE	PBF	Tue, Jul 28, 2020	8.25	8.45	8.22	8.26
1917	NYSE	PBF	Mon, Jul 27, 2020	8.63	8.71	8.32	8.32
1916	NYSE	PBF	Fri, Jul 24, 2020	8.65	8.90	8.61	8.68
1915	NYSE	PBF	Thu, Jul 23, 2020	8.63	8.87	8.47	8.72
1914	NYSE	PBF	Wed, Jul 22, 2020	8.57	8.92	8.45	8.74
1913	NYSE	PBF	Tue, Jul 21, 2020	8.29	9.23	8.28	8.80
1912	NYSE	PBF	Mon, Jul 20, 2020	8.17	8.47	8.04	8.07
1911	NYSE	PBF	Fri, Jul 17, 2020	8.89	9.13	8.14	8.24
1910	NYSE	PBF	Thu, Jul 16, 2020	8.80	9.07	8.50	8.88
1909	NYSE	PBF	Wed, Jul 15, 2020	9.33	9.47	8.76	8.99
1908	NYSE	PBF	Tue, Jul 14, 2020	8.31	8.95	8.07	8.81
1907	NYSE	PBF	Mon, Jul 13, 2020	8.75	8.79	8.25	8.41
1906	NYSE	PBF	Fri, Jul 10, 2020	8.00	8.68	7.85	8.67
1905	NYSE	PBF	Thu, Jul 9, 2020	8.69	8.74	8.00	8.01
1904	NYSE	PBF	Wed, Jul 8, 2020	8.49	8.85	8.21	8.74
1903	NYSE	PBF	Tue, Jul 7, 2020	9.10	9.15	8.54	8.56
1902	NYSE	PBF	Mon, Jul 6, 2020	9.84	9.88	8.89	9.37
1901	NYSE	PBF	Thu, Jul 2, 2020	9.90	10.03	9.52	9.56
1900	NYSE	PBF	Wed, Jul 1, 2020	10.31	10.74	9.53	9.58
1899	NYSE	PBF	Tue, Jun 30, 2020	9.44	10.30	9.14	10.24
1898	NYSE	PBF	Mon, Jun 29, 2020	9.81	10.06	9.48	9.61
1897	NYSE	PBF	Fri, Jun 26, 2020	10.34	10.38	9.46	9.57
1896	NYSE	PBF	Thu, Jun 25, 2020	10.53	10.81	10.15	10.55
1895	NYSE	PBF	Wed, Jun 24, 2020	11.30	11.52	10.45	10.69
1894	NYSE	PBF	Tue, Jun 23, 2020	12.90	13.07	12.03	12.06
1893	NYSE	PBF	Mon, Jun 22, 2020	12.61	12.87	12.11	12.67
1892	NYSE	PBF	Fri, Jun 19, 2020	13.30	13.50	12.75	12.88
1891	NYSE	PBF	Thu, Jun 18, 2020	11.78	13.16	11.75	12.89
1890	NYSE	PBF	Wed, Jun 17, 2020	12.72	12.83	11.92	11.95
1889	NYSE	PBF	Tue, Jun 16, 2020	13.26	13.54	12.33	12.82
1888	NYSE	PBF	Mon, Jun 15, 2020	11.08	12.34	10.73	12.29
1887	NYSE	PBF	Fri, Jun 12, 2020	12.10	12.30	11.08	11.77
1886	NYSE	PBF	Thu, Jun 11, 2020	12.06	12.47	11.04	11.08
1885	NYSE	PBF	Wed, Jun 10, 2020	14.14	14.26	13.33	13.40
1884	NYSE	PBF	Tue, Jun 9, 2020	14.25	14.72	13.72	14.46
1883	NYSE	PBF	Mon, Jun 8, 2020	15.00	15.58	14.44	15.29
1882	NYSE	PBF	Fri, Jun 5, 2020	13.24	14.67	13.24	14.15
1881	NYSE	PBF	Thu, Jun 4, 2020	11.78	12.22	11.53	11.98
1880	NYSE	PBF	Wed, Jun 3, 2020	11.81	12.28	11.67	11.86
1879	NYSE	PBF	Tue, Jun 2, 2020	10.80	11.50	10.78	11.46
1878	NYSE	PBF	Mon, Jun 1, 2020	10.58	11.16	10.26	10.96
1877	NYSE	PBF	Fri, May 29, 2020	10.73	11.08	10.42	10.62
1876	NYSE	PBF	Thu, May 28, 2020	11.40	11.45	10.85	10.91
1875	NYSE	PBF	Wed, May 27, 2020	11.86	12.07	10.86	11.37
1874	NYSE	PBF	Tue, May 26, 2020	11.32	11.65	10.97	11.49
1873	NYSE	PBF	Fri, May 22, 2020	10.49	10.68	10.14	10.46
1872	NYSE	PBF	Thu, May 21, 2020	11.22	11.41	10.43	10.48
1871	NYSE	PBF	Wed, May 20, 2020	10.61	11.23	10.59	11.17
1870	NYSE	PBF	Tue, May 19, 2020	10.72	11.16	10.17	10.25
1869	NYSE	PBF	Mon, May 18, 2020	9.67	11.45	9.63	10.92
1868	NYSE	PBF	Fri, May 15, 2020	9.17	9.99	8.68	9.09
1867	NYSE	PBF	Thu, May 14, 2020	9.20	9.60	8.71	9.27
1866	NYSE	PBF	Wed, May 13, 2020	10.15	10.22	9.20	9.48
1865	NYSE	PBF	Tue, May 12, 2020	10.85	11.19	10.10	10.12
1864	NYSE	PBF	Mon, May 11, 2020	10.48	11.06	10.36	10.75
1863	NYSE	PBF	Fri, May 8, 2020	9.36	10.79	9.35	10.63
1862	NYSE	PBF	Thu, May 7, 2020	9.48	10.07	9.06	9.32
1861	NYSE	PBF	Wed, May 6, 2020	10.26	10.36	9.17	9.17
1860	NYSE	PBF	Tue, May 5, 2020	11.50	11.76	10.06	10.17
1859	NYSE	PBF	Mon, May 4, 2020	9.31	10.92	9.10	10.84
1858	NYSE	PBF	Fri, May 1, 2020	10.70	10.76	9.41	9.61
1857	NYSE	PBF	Thu, Apr 30, 2020	10.97	12.00	10.64	11.40
1856	NYSE	PBF	Wed, Apr 29, 2020	10.00	11.40	9.77	11.15
1855	NYSE	PBF	Tue, Apr 28, 2020	8.73	9.15	8.35	9.00
1854	NYSE	PBF	Mon, Apr 27, 2020	7.54	8.34	7.27	8.27
1853	NYSE	PBF	Fri, Apr 24, 2020	7.39	7.71	7.20	7.55
1852	NYSE	PBF	Thu, Apr 23, 2020	7.27	7.79	7.22	7.67
1851	NYSE	PBF	Wed, Apr 22, 2020	7.61	7.71	7.09	7.29
1850	NYSE	PBF	Tue, Apr 21, 2020	6.81	7.46	6.74	7.25
1849	NYSE	PBF	Mon, Apr 20, 2020	6.91	7.62	6.63	7.16
1848	NYSE	PBF	Fri, Apr 17, 2020	6.61	7.65	6.61	7.62
1847	NYSE	PBF	Thu, Apr 16, 2020	6.69	6.71	6.15	6.43
1846	NYSE	PBF	Wed, Apr 15, 2020	6.75	6.84	6.50	6.61
1845	NYSE	PBF	Tue, Apr 14, 2020	7.51	7.85	7.07	7.24
1844	NYSE	PBF	Mon, Apr 13, 2020	8.38	8.39	7.37	7.62
1843	NYSE	PBF	Thu, Apr 9, 2020	8.53	8.81	7.34	7.71
1842	NYSE	PBF	Wed, Apr 8, 2020	7.35	8.14	7.34	7.75
1841	NYSE	PBF	Tue, Apr 7, 2020	7.20	7.73	6.87	7.15
1840	NYSE	PBF	Mon, Apr 6, 2020	6.02	6.63	5.95	6.58
1839	NYSE	PBF	Fri, Apr 3, 2020	6.18	6.31	5.52	5.76
1838	NYSE	PBF	Thu, Apr 2, 2020	6.12	7.04	5.82	5.89
1837	NYSE	PBF	Wed, Apr 1, 2020	6.65	6.91	5.90	5.91
1836	NYSE	PBF	Tue, Mar 31, 2020	8.09	8.10	7.01	7.08
1835	NYSE	PBF	Mon, Mar 30, 2020	7.36	7.70	6.52	7.64
1834	NYSE	PBF	Fri, Mar 27, 2020	7.50	7.50	6.25	6.36
1833	NYSE	PBF	Thu, Mar 26, 2020	7.29	9.09	6.97	8.00
1832	NYSE	PBF	Wed, Mar 25, 2020	6.17	6.73	5.19	6.63
1831	NYSE	PBF	Tue, Mar 24, 2020	6.45	6.48	5.91	6.08
1830	NYSE	PBF	Mon, Mar 23, 2020	7.53	7.56	5.67	5.91
1829	NYSE	PBF	Fri, Mar 20, 2020	7.81	8.45	7.25	7.65
1828	NYSE	PBF	Thu, Mar 19, 2020	7.02	7.54	6.25	7.25
1827	NYSE	PBF	Wed, Mar 18, 2020	7.96	8.58	6.52	7.03
1826	NYSE	PBF	Tue, Mar 17, 2020	10.82	10.85	8.24	8.44
1825	NYSE	PBF	Mon, Mar 16, 2020	12.55	15.21	10.50	10.58
1824	NYSE	PBF	Fri, Mar 13, 2020	11.74	16.00	10.07	16.00
1823	NYSE	PBF	Thu, Mar 12, 2020	12.19	12.55	10.17	10.79
1822	NYSE	PBF	Wed, Mar 11, 2020	14.94	15.28	11.87	13.17
1821	NYSE	PBF	Tue, Mar 10, 2020	15.83	16.50	14.43	15.58
1820	NYSE	PBF	Mon, Mar 9, 2020	14.08	16.58	14.08	15.11
1819	NYSE	PBF	Fri, Mar 6, 2020	17.63	17.63	16.55	17.06
1818	NYSE	PBF	Thu, Mar 5, 2020	18.67	19.37	17.37	17.62
1817	NYSE	PBF	Wed, Mar 4, 2020	20.36	20.53	18.92	19.33
1816	NYSE	PBF	Tue, Mar 3, 2020	21.85	21.87	19.76	19.88
1815	NYSE	PBF	Mon, Mar 2, 2020	22.49	22.67	20.81	21.97
1814	NYSE	PBF	Fri, Feb 28, 2020	21.63	22.68	21.26	22.39
1813	NYSE	PBF	Thu, Feb 27, 2020	22.97	23.89	21.92	22.53
1812	NYSE	PBF	Wed, Feb 26, 2020	23.70	24.73	23.03	23.65
1811	NYSE	PBF	Tue, Feb 25, 2020	24.94	24.94	23.18	23.53
1810	NYSE	PBF	Mon, Feb 24, 2020	26.11	26.11	24.54	24.88
1809	NYSE	PBF	Fri, Feb 21, 2020	27.92	28.13	27.23	27.26
1808	NYSE	PBF	Thu, Feb 20, 2020	27.23	28.40	27.08	28.21
1807	NYSE	PBF	Wed, Feb 19, 2020	27.60	27.66	26.73	27.37
1806	NYSE	PBF	Tue, Feb 18, 2020	28.15	28.41	27.03	27.26
1805	NYSE	PBF	Fri, Feb 14, 2020	28.72	29.32	28.37	29.07
1804	NYSE	PBF	Thu, Feb 13, 2020	29.01	29.58	27.38	28.55
1803	NYSE	PBF	Wed, Feb 12, 2020	28.61	29.37	28.57	28.90
1802	NYSE	PBF	Tue, Feb 11, 2020	28.25	28.28	27.61	28.01
1801	NYSE	PBF	Mon, Feb 10, 2020	27.07	28.05	26.97	27.86
1800	NYSE	PBF	Fri, Feb 7, 2020	26.27	27.46	26.05	27.29
1799	NYSE	PBF	Thu, Feb 6, 2020	26.78	27.14	26.42	26.42
1798	NYSE	PBF	Wed, Feb 5, 2020	25.93	27.21	25.81	26.78
1797	NYSE	PBF	Tue, Feb 4, 2020	26.32	26.52	25.01	25.47
1796	NYSE	PBF	Mon, Feb 3, 2020	27.35	27.44	25.50	25.80
1795	NYSE	PBF	Fri, Jan 31, 2020	27.51	27.75	26.84	27.30
1794	NYSE	PBF	Thu, Jan 30, 2020	27.24	28.02	27.16	27.98
1793	NYSE	PBF	Wed, Jan 29, 2020	27.95	29.27	27.54	27.58
1792	NYSE	PBF	Tue, Jan 28, 2020	27.00	28.07	26.75	27.68
1791	NYSE	PBF	Mon, Jan 27, 2020	27.18	27.29	26.30	26.81
1790	NYSE	PBF	Fri, Jan 24, 2020	28.90	28.99	27.85	28.11
1789	NYSE	PBF	Thu, Jan 23, 2020	29.18	29.37	28.13	28.87
1788	NYSE	PBF	Wed, Jan 22, 2020	30.66	30.66	29.32	29.56
1787	NYSE	PBF	Tue, Jan 21, 2020	30.70	30.99	29.62	29.92
1786	NYSE	PBF	Fri, Jan 17, 2020	31.13	31.25	30.65	31.01
1785	NYSE	PBF	Thu, Jan 16, 2020	31.84	31.94	30.68	31.13
1784	NYSE	PBF	Wed, Jan 15, 2020	32.81	33.44	31.21	31.61
1783	NYSE	PBF	Tue, Jan 14, 2020	33.36	33.45	32.77	33.21
1782	NYSE	PBF	Mon, Jan 13, 2020	33.64	33.99	33.08	33.29
1781	NYSE	PBF	Fri, Jan 10, 2020	32.33	33.70	32.20	33.56
1780	NYSE	PBF	Thu, Jan 9, 2020	31.27	32.31	30.90	32.27
1779	NYSE	PBF	Wed, Jan 8, 2020	31.22	31.43	30.37	31.20
1778	NYSE	PBF	Tue, Jan 7, 2020	30.90	31.27	30.41	31.20
1777	NYSE	PBF	Mon, Jan 6, 2020	29.96	30.65	29.67	30.48
1776	NYSE	PBF	Fri, Jan 3, 2020	31.00	31.39	29.72	30.09
1775	NYSE	PBF	Thu, Jan 2, 2020	31.67	31.97	31.23	31.79
1774	NYSE	PBF	Tue, Dec 31, 2019	30.88	31.44	30.84	31.37
1773	NYSE	PBF	Mon, Dec 30, 2019	31.00	31.64	31.00	31.07
1772	NYSE	PBF	Fri, Dec 27, 2019	31.73	31.73	31.01	31.07
1771	NYSE	PBF	Thu, Dec 26, 2019	31.57	32.08	31.50	31.54
1770	NYSE	PBF	Tue, Dec 24, 2019	31.97	32.50	31.74	31.84
1769	NYSE	PBF	Mon, Dec 23, 2019	31.61	32.50	31.24	31.97
1768	NYSE	PBF	Fri, Dec 20, 2019	31.43	31.80	31.04	31.61
1767	NYSE	PBF	Thu, Dec 19, 2019	31.35	31.47	30.98	31.26
1766	NYSE	PBF	Wed, Dec 18, 2019	31.39	31.52	30.91	31.30
1765	NYSE	PBF	Tue, Dec 17, 2019	30.84	31.73	30.74	31.51
1764	NYSE	PBF	Mon, Dec 16, 2019	30.07	30.84	29.82	30.53
1763	NYSE	PBF	Fri, Dec 13, 2019	30.50	30.68	29.76	29.86
1762	NYSE	PBF	Thu, Dec 12, 2019	29.77	30.52	29.69	30.47
1761	NYSE	PBF	Wed, Dec 11, 2019	30.78	30.98	29.58	29.73
1760	NYSE	PBF	Tue, Dec 10, 2019	29.74	30.83	29.41	30.79
1759	NYSE	PBF	Mon, Dec 9, 2019	30.97	30.97	29.71	29.83
1758	NYSE	PBF	Fri, Dec 6, 2019	31.40	31.43	30.91	30.97
1757	NYSE	PBF	Thu, Dec 5, 2019	31.14	31.30	30.49	31.10
1756	NYSE	PBF	Wed, Dec 4, 2019	32.24	32.40	31.00	31.15
1755	NYSE	PBF	Tue, Dec 3, 2019	31.56	32.24	31.26	31.76
1754	NYSE	PBF	Mon, Dec 2, 2019	31.80	32.59	31.51	31.93
1753	NYSE	PBF	Fri, Nov 29, 2019	31.56	31.62	31.07	31.30
1752	NYSE	PBF	Wed, Nov 27, 2019	31.78	32.08	31.40	31.87
1751	NYSE	PBF	Tue, Nov 26, 2019	31.70	31.73	31.26	31.54
1750	NYSE	PBF	Mon, Nov 25, 2019	31.76	32.39	31.51	31.68
1749	NYSE	PBF	Fri, Nov 22, 2019	31.66	32.18	31.57	31.63
1748	NYSE	PBF	Thu, Nov 21, 2019	30.96	31.91	30.83	31.45
1747	NYSE	PBF	Wed, Nov 20, 2019	31.22	31.50	29.75	30.77
1746	NYSE	PBF	Tue, Nov 19, 2019	32.82	32.93	31.45	31.94
1745	NYSE	PBF	Mon, Nov 18, 2019	33.45	33.66	32.75	32.95
1744	NYSE	PBF	Fri, Nov 15, 2019	33.67	34.00	33.33	33.46
1743	NYSE	PBF	Thu, Nov 14, 2019	33.17	33.65	32.90	33.64
1742	NYSE	PBF	Wed, Nov 13, 2019	32.78	33.36	32.50	32.97
1741	NYSE	PBF	Tue, Nov 12, 2019	32.86	33.58	32.73	32.71
1740	NYSE	PBF	Mon, Nov 11, 2019	32.36	32.83	32.26	32.69
1739	NYSE	PBF	Fri, Nov 8, 2019	32.19	32.87	31.87	32.81
1738	NYSE	PBF	Thu, Nov 7, 2019	32.83	33.07	32.00	32.37
1737	NYSE	PBF	Wed, Nov 6, 2019	32.89	33.21	32.13	32.33
1736	NYSE	PBF	Tue, Nov 5, 2019	33.74	34.06	32.73	33.35
1735	NYSE	PBF	Mon, Nov 4, 2019	34.52	34.91	33.42	33.58
1734	NYSE	PBF	Fri, Nov 1, 2019	32.60	34.59	32.57	34.18
1733	NYSE	PBF	Thu, Oct 31, 2019	33.15	34.29	31.79	32.28
1732	NYSE	PBF	Wed, Oct 30, 2019	32.69	32.69	31.61	32.15
1731	NYSE	PBF	Tue, Oct 29, 2019	32.87	33.21	32.44	32.71
1730	NYSE	PBF	Mon, Oct 28, 2019	32.41	33.03	32.30	32.98
1729	NYSE	PBF	Fri, Oct 25, 2019	31.23	32.56	31.14	32.13
1728	NYSE	PBF	Thu, Oct 24, 2019	30.85	31.50	30.40	31.33
1727	NYSE	PBF	Wed, Oct 23, 2019	30.39	30.92	30.18	30.59
1726	NYSE	PBF	Tue, Oct 22, 2019	30.08	30.90	29.94	30.36
1725	NYSE	PBF	Mon, Oct 21, 2019	29.86	30.45	29.61	30.13
1724	NYSE	PBF	Fri, Oct 18, 2019	28.51	29.33	28.43	29.28
1723	NYSE	PBF	Thu, Oct 17, 2019	28.49	28.76	28.21	28.67
1722	NYSE	PBF	Wed, Oct 16, 2019	28.40	29.06	27.96	28.26
1721	NYSE	PBF	Tue, Oct 15, 2019	27.66	28.82	27.39	28.50
1720	NYSE	PBF	Mon, Oct 14, 2019	26.90	27.92	26.59	27.76
1719	NYSE	PBF	Fri, Oct 11, 2019	27.60	27.67	27.14	27.18
1718	NYSE	PBF	Thu, Oct 10, 2019	26.72	27.27	26.62	27.07
1717	NYSE	PBF	Wed, Oct 9, 2019	26.73	26.95	26.45	26.55
1716	NYSE	PBF	Tue, Oct 8, 2019	26.41	26.67	26.23	26.28
1715	NYSE	PBF	Mon, Oct 7, 2019	27.06	27.24	26.74	26.78
1714	NYSE	PBF	Fri, Oct 4, 2019	26.11	26.91	26.11	26.88
1713	NYSE	PBF	Thu, Oct 3, 2019	25.50	26.02	25.05	25.96
1712	NYSE	PBF	Wed, Oct 2, 2019	27.10	27.16	25.54	25.70
1711	NYSE	PBF	Tue, Oct 1, 2019	27.48	27.84	27.20	27.33
1710	NYSE	PBF	Mon, Sep 30, 2019	26.64	27.26	26.53	27.19
1709	NYSE	PBF	Fri, Sep 27, 2019	26.58	26.97	26.35	26.50
1708	NYSE	PBF	Thu, Sep 26, 2019	25.94	26.71	25.94	26.60
1707	NYSE	PBF	Wed, Sep 25, 2019	25.93	26.41	25.90	26.22
1706	NYSE	PBF	Tue, Sep 24, 2019	25.90	26.04	25.37	25.94
1705	NYSE	PBF	Mon, Sep 23, 2019	24.47	26.08	24.47	25.93
1704	NYSE	PBF	Fri, Sep 20, 2019	24.80	24.95	24.47	24.59
1703	NYSE	PBF	Thu, Sep 19, 2019	24.99	25.07	24.60	24.84
1702	NYSE	PBF	Wed, Sep 18, 2019	24.36	24.93	23.58	24.79
1701	NYSE	PBF	Tue, Sep 17, 2019	23.13	24.25	22.69	24.06
1700	NYSE	PBF	Mon, Sep 16, 2019	25.11	25.11	22.31	23.31
1699	NYSE	PBF	Fri, Sep 13, 2019	25.83	25.99	25.20	25.60
1698	NYSE	PBF	Thu, Sep 12, 2019	25.46	25.86	25.01	25.50
1697	NYSE	PBF	Wed, Sep 11, 2019	25.70	26.10	25.15	25.87
1696	NYSE	PBF	Tue, Sep 10, 2019	24.15	25.89	24.11	25.44
1695	NYSE	PBF	Mon, Sep 9, 2019	24.70	25.04	23.94	24.44
1694	NYSE	PBF	Fri, Sep 6, 2019	24.64	24.92	24.17	24.53
1693	NYSE	PBF	Thu, Sep 5, 2019	23.86	24.60	23.73	24.58
1692	NYSE	PBF	Wed, Sep 4, 2019	23.84	23.98	23.40	23.48
1691	NYSE	PBF	Tue, Sep 3, 2019	23.16	23.68	22.84	23.43
1690	NYSE	PBF	Fri, Aug 30, 2019	23.99	24.00	23.17	23.70
1689	NYSE	PBF	Thu, Aug 29, 2019	22.85	24.27	22.83	24.00
1688	NYSE	PBF	Wed, Aug 28, 2019	21.98	22.96	21.75	22.70
1687	NYSE	PBF	Tue, Aug 27, 2019	22.66	22.80	21.91	22.02
1686	NYSE	PBF	Mon, Aug 26, 2019	22.03	22.46	21.79	22.44
1685	NYSE	PBF	Fri, Aug 23, 2019	22.30	22.60	21.69	21.75
1684	NYSE	PBF	Thu, Aug 22, 2019	22.72	23.04	22.37	22.38
1683	NYSE	PBF	Wed, Aug 21, 2019	22.76	22.92	22.36	22.62
1682	NYSE	PBF	Tue, Aug 20, 2019	22.09	22.56	21.69	22.44
1681	NYSE	PBF	Mon, Aug 19, 2019	22.10	22.87	22.02	22.25
1680	NYSE	PBF	Fri, Aug 16, 2019	21.66	21.95	21.44	21.74
1679	NYSE	PBF	Thu, Aug 15, 2019	21.78	21.78	21.10	21.54
1678	NYSE	PBF	Wed, Aug 14, 2019	22.03	22.15	21.51	21.77
1677	NYSE	PBF	Tue, Aug 13, 2019	22.49	23.76	22.08	22.42
1676	NYSE	PBF	Mon, Aug 12, 2019	22.85	22.90	22.14	22.53
1675	NYSE	PBF	Fri, Aug 9, 2019	22.90	23.29	22.72	22.91
1674	NYSE	PBF	Thu, Aug 8, 2019	22.57	23.06	22.42	23.03
1673	NYSE	PBF	Wed, Aug 7, 2019	22.91	22.91	21.61	22.45
1672	NYSE	PBF	Tue, Aug 6, 2019	23.97	24.27	22.92	23.26
1671	NYSE	PBF	Mon, Aug 5, 2019	24.00	24.37	22.82	23.52
1670	NYSE	PBF	Fri, Aug 2, 2019	25.00	25.26	24.20	24.50
1669	NYSE	PBF	Thu, Aug 1, 2019	27.00	27.50	25.09	25.12
1668	NYSE	PBF	Wed, Jul 31, 2019	28.61	28.72	27.53	27.93
1667	NYSE	PBF	Tue, Jul 30, 2019	27.90	28.56	27.52	28.49
1666	NYSE	PBF	Mon, Jul 29, 2019	28.26	28.58	27.78	28.09
1665	NYSE	PBF	Fri, Jul 26, 2019	28.32	28.64	28.15	28.38
1664	NYSE	PBF	Thu, Jul 25, 2019	28.54	28.54	27.46	28.30
1663	NYSE	PBF	Wed, Jul 24, 2019	27.47	28.47	27.18	28.35
1662	NYSE	PBF	Tue, Jul 23, 2019	27.48	27.76	27.03	27.52
1661	NYSE	PBF	Mon, Jul 22, 2019	27.99	28.02	26.78	27.44
1660	NYSE	PBF	Fri, Jul 19, 2019	28.04	28.11	27.44	27.83
1659	NYSE	PBF	Thu, Jul 18, 2019	27.24	28.09	27.02	27.97
1658	NYSE	PBF	Wed, Jul 17, 2019	28.70	28.80	27.28	27.38
1657	NYSE	PBF	Tue, Jul 16, 2019	28.90	29.24	28.58	28.72
1656	NYSE	PBF	Mon, Jul 15, 2019	29.72	29.86	28.38	28.90
1655	NYSE	PBF	Fri, Jul 12, 2019	30.14	30.24	29.65	29.71
1654	NYSE	PBF	Thu, Jul 11, 2019	29.90	30.24	29.62	30.12
1653	NYSE	PBF	Wed, Jul 10, 2019	29.66	30.08	29.12	29.64
1652	NYSE	PBF	Tue, Jul 9, 2019	28.67	29.33	28.38	29.17
1651	NYSE	PBF	Mon, Jul 8, 2019	29.24	29.49	28.50	28.70
1650	NYSE	PBF	Fri, Jul 5, 2019	29.00	29.46	28.76	29.33
1649	NYSE	PBF	Wed, Jul 3, 2019	29.20	29.30	28.91	29.06
1648	NYSE	PBF	Tue, Jul 2, 2019	30.23	30.23	28.86	29.11
1647	NYSE	PBF	Mon, Jul 1, 2019	31.77	32.28	30.43	30.47
1646	NYSE	PBF	Fri, Jun 28, 2019	30.01	31.31	29.87	31.30
1645	NYSE	PBF	Thu, Jun 27, 2019	29.79	30.20	29.35	29.90
1644	NYSE	PBF	Wed, Jun 26, 2019	29.60	30.15	28.68	29.88
1643	NYSE	PBF	Tue, Jun 25, 2019	27.36	28.05	27.06	27.80
1642	NYSE	PBF	Mon, Jun 24, 2019	28.75	28.97	27.47	27.54
1641	NYSE	PBF	Fri, Jun 21, 2019	27.87	28.54	27.14	28.50
1640	NYSE	PBF	Thu, Jun 20, 2019	25.06	25.96	25.05	25.61
1639	NYSE	PBF	Wed, Jun 19, 2019	24.68	25.10	24.49	24.57
1638	NYSE	PBF	Tue, Jun 18, 2019	24.81	25.57	24.48	24.59
1637	NYSE	PBF	Mon, Jun 17, 2019	23.91	24.89	23.80	24.39
1636	NYSE	PBF	Fri, Jun 14, 2019	24.35	24.41	23.67	23.90
1635	NYSE	PBF	Thu, Jun 13, 2019	24.59	24.95	24.14	24.47
1634	NYSE	PBF	Wed, Jun 12, 2019	26.50	26.61	24.27	24.40
1633	NYSE	PBF	Tue, Jun 11, 2019	25.58	26.77	25.58	26.20
1632	NYSE	PBF	Mon, Jun 10, 2019	25.13	26.32	25.13	25.50
1631	NYSE	PBF	Fri, Jun 7, 2019	24.69	25.11	23.85	24.80
1630	NYSE	PBF	Thu, Jun 6, 2019	25.48	25.89	24.13	24.63
1629	NYSE	PBF	Wed, Jun 5, 2019	27.13	27.22	25.16	25.76
1628	NYSE	PBF	Tue, Jun 4, 2019	25.90	27.02	25.90	26.99
1627	NYSE	PBF	Mon, Jun 3, 2019	26.31	26.68	25.88	26.05
1626	NYSE	PBF	Fri, May 31, 2019	27.11	27.21	25.94	26.40
1625	NYSE	PBF	Thu, May 30, 2019	28.97	28.97	27.62	27.72
1624	NYSE	PBF	Wed, May 29, 2019	28.67	29.31	28.36	29.12
1623	NYSE	PBF	Tue, May 28, 2019	28.75	29.05	28.31	28.95
1622	NYSE	PBF	Fri, May 24, 2019	29.06	29.31	28.52	28.68
1621	NYSE	PBF	Thu, May 23, 2019	29.96	29.97	28.72	28.81
1620	NYSE	PBF	Wed, May 22, 2019	30.89	31.31	30.10	30.60
1619	NYSE	PBF	Tue, May 21, 2019	30.95	31.49	30.83	31.13
1618	NYSE	PBF	Mon, May 20, 2019	30.39	31.18	30.15	30.82
1617	NYSE	PBF	Fri, May 17, 2019	30.89	31.43	30.63	30.67
1616	NYSE	PBF	Thu, May 16, 2019	30.18	31.42	30.18	31.36
1615	NYSE	PBF	Wed, May 15, 2019	29.50	30.26	29.25	30.20
1614	NYSE	PBF	Tue, May 14, 2019	28.12	29.45	28.01	29.37
1613	NYSE	PBF	Mon, May 13, 2019	29.72	29.85	28.25	28.03
1612	NYSE	PBF	Fri, May 10, 2019	30.16	30.59	29.39	30.34
1611	NYSE	PBF	Thu, May 9, 2019	30.51	30.70	29.60	30.07
1610	NYSE	PBF	Wed, May 8, 2019	32.36	32.62	30.45	30.73
1609	NYSE	PBF	Tue, May 7, 2019	33.33	33.39	31.70	32.64
1608	NYSE	PBF	Mon, May 6, 2019	33.81	34.13	33.38	33.70
1607	NYSE	PBF	Fri, May 3, 2019	33.28	34.35	33.25	34.28
1606	NYSE	PBF	Thu, May 2, 2019	33.48	34.46	32.80	33.03
1605	NYSE	PBF	Wed, May 1, 2019	33.18	35.15	33.18	33.53
1604	NYSE	PBF	Tue, Apr 30, 2019	33.76	34.31	33.32	33.58
1603	NYSE	PBF	Mon, Apr 29, 2019	33.19	33.54	32.66	33.50
1602	NYSE	PBF	Fri, Apr 26, 2019	33.26	33.26	31.86	32.74
1601	NYSE	PBF	Thu, Apr 25, 2019	33.18	34.07	32.88	33.29
1600	NYSE	PBF	Wed, Apr 24, 2019	33.89	33.89	32.77	33.05
1599	NYSE	PBF	Tue, Apr 23, 2019	34.39	34.70	33.68	33.90
1598	NYSE	PBF	Mon, Apr 22, 2019	33.16	34.51	33.02	34.37
1597	NYSE	PBF	Thu, Apr 18, 2019	32.99	33.28	32.26	32.84
1596	NYSE	PBF	Wed, Apr 17, 2019	32.65	33.13	32.43	32.91
1595	NYSE	PBF	Tue, Apr 16, 2019	32.21	32.83	31.54	32.52
1594	NYSE	PBF	Mon, Apr 15, 2019	33.46	33.61	32.18	32.21
1593	NYSE	PBF	Fri, Apr 12, 2019	33.78	33.92	32.90	33.37
1592	NYSE	PBF	Thu, Apr 11, 2019	33.29	34.10	33.04	33.38
1591	NYSE	PBF	Wed, Apr 10, 2019	31.67	33.68	31.67	33.30
1590	NYSE	PBF	Tue, Apr 9, 2019	31.34	32.26	31.19	31.59
1589	NYSE	PBF	Mon, Apr 8, 2019	32.03	32.34	31.45	31.52
1588	NYSE	PBF	Fri, Apr 5, 2019	31.07	31.96	31.00	31.89
1587	NYSE	PBF	Thu, Apr 4, 2019	30.64	31.08	30.40	31.05
1586	NYSE	PBF	Wed, Apr 3, 2019	30.61	31.28	30.44	30.48
1585	NYSE	PBF	Tue, Apr 2, 2019	30.98	30.98	30.19	30.43
1584	NYSE	PBF	Mon, Apr 1, 2019	31.52	31.52	30.47	31.00
1583	NYSE	PBF	Fri, Mar 29, 2019	31.86	32.43	31.11	31.14
1582	NYSE	PBF	Thu, Mar 28, 2019	32.37	32.68	31.34	31.46
1581	NYSE	PBF	Wed, Mar 27, 2019	32.50	33.06	32.40	32.60
1580	NYSE	PBF	Tue, Mar 26, 2019	31.89	32.60	31.80	32.40
1579	NYSE	PBF	Mon, Mar 25, 2019	31.40	31.99	30.96	31.90
1578	NYSE	PBF	Fri, Mar 22, 2019	32.97	33.00	31.04	31.55
1577	NYSE	PBF	Thu, Mar 21, 2019	32.73	33.75	32.73	33.28
1576	NYSE	PBF	Wed, Mar 20, 2019	32.96	33.62	32.49	33.00
1575	NYSE	PBF	Tue, Mar 19, 2019	33.55	33.81	32.86	33.07
1574	NYSE	PBF	Mon, Mar 18, 2019	32.72	33.71	32.72	33.52
1573	NYSE	PBF	Fri, Mar 15, 2019	32.25	33.23	32.11	32.56
1572	NYSE	PBF	Thu, Mar 14, 2019	31.48	32.42	31.05	32.25
1571	NYSE	PBF	Wed, Mar 13, 2019	29.97	31.02	29.96	30.88
1570	NYSE	PBF	Tue, Mar 12, 2019	30.28	30.62	29.63	29.97
1569	NYSE	PBF	Mon, Mar 11, 2019	29.26	30.41	29.09	30.28
1568	NYSE	PBF	Fri, Mar 8, 2019	29.70	29.91	28.66	29.04
1567	NYSE	PBF	Thu, Mar 7, 2019	30.59	31.00	30.22	30.24
1566	NYSE	PBF	Wed, Mar 6, 2019	30.51	30.98	30.31	30.51
1565	NYSE	PBF	Tue, Mar 5, 2019	31.16	31.16	29.99	30.51
1564	NYSE	PBF	Mon, Mar 4, 2019	31.26	31.50	30.23	31.14
1563	NYSE	PBF	Fri, Mar 1, 2019	31.25	31.55	31.05	31.26
1562	NYSE	PBF	Thu, Feb 28, 2019	31.96	31.99	31.06	31.07
1561	NYSE	PBF	Wed, Feb 27, 2019	32.76	32.76	31.89	31.93
1560	NYSE	PBF	Tue, Feb 26, 2019	33.52	33.55	33.06	32.81
1559	NYSE	PBF	Mon, Feb 25, 2019	34.21	34.21	33.35	33.39
1558	NYSE	PBF	Fri, Feb 22, 2019	34.19	34.55	33.88	34.13
1557	NYSE	PBF	Thu, Feb 21, 2019	35.73	36.19	33.78	33.88
1556	NYSE	PBF	Wed, Feb 20, 2019	35.05	35.89	34.27	35.77
1555	NYSE	PBF	Tue, Feb 19, 2019	34.94	35.63	34.79	35.22
1554	NYSE	PBF	Fri, Feb 15, 2019	35.01	35.31	34.31	35.06
1553	NYSE	PBF	Thu, Feb 14, 2019	36.16	36.33	34.08	34.98
1552	NYSE	PBF	Wed, Feb 13, 2019	35.39	36.50	35.36	36.10
1551	NYSE	PBF	Tue, Feb 12, 2019	35.67	35.96	35.07	35.18
1550	NYSE	PBF	Mon, Feb 11, 2019	34.49	35.62	34.35	35.30
1549	NYSE	PBF	Fri, Feb 8, 2019	34.59	34.96	33.95	34.48
1548	NYSE	PBF	Thu, Feb 7, 2019	36.28	36.69	34.73	34.93
1547	NYSE	PBF	Wed, Feb 6, 2019	35.90	36.42	35.74	36.22
1546	NYSE	PBF	Tue, Feb 5, 2019	35.52	36.28	35.48	36.04
1545	NYSE	PBF	Mon, Feb 4, 2019	35.55	35.91	34.84	35.51
1544	NYSE	PBF	Fri, Feb 1, 2019	36.69	36.69	35.32	35.51
1543	NYSE	PBF	Thu, Jan 31, 2019	36.07	37.03	35.69	36.62
1542	NYSE	PBF	Wed, Jan 30, 2019	34.62	35.53	34.17	35.46
1541	NYSE	PBF	Tue, Jan 29, 2019	34.18	34.64	33.75	34.28
1540	NYSE	PBF	Mon, Jan 28, 2019	34.61	34.82	34.00	34.10
1539	NYSE	PBF	Fri, Jan 25, 2019	34.03	35.24	33.98	35.04
1538	NYSE	PBF	Thu, Jan 24, 2019	35.11	35.41	34.40	34.52
1537	NYSE	PBF	Wed, Jan 23, 2019	36.10	36.44	35.17	35.32
1536	NYSE	PBF	Tue, Jan 22, 2019	36.07	36.28	35.65	36.01
1535	NYSE	PBF	Fri, Jan 18, 2019	36.48	36.70	35.71	36.35
1534	NYSE	PBF	Thu, Jan 17, 2019	35.02	36.41	35.01	36.09
1533	NYSE	PBF	Wed, Jan 16, 2019	34.56	35.47	34.41	35.30
1532	NYSE	PBF	Tue, Jan 15, 2019	35.25	35.41	34.44	34.76
1531	NYSE	PBF	Mon, Jan 14, 2019	34.35	35.30	34.10	35.07
1530	NYSE	PBF	Fri, Jan 11, 2019	34.10	35.11	33.83	34.51
1529	NYSE	PBF	Thu, Jan 10, 2019	34.35	34.63	33.77	34.21
1528	NYSE	PBF	Wed, Jan 9, 2019	34.39	34.60	33.60	34.35
1527	NYSE	PBF	Tue, Jan 8, 2019	34.46	34.67	33.01	33.49
1526	NYSE	PBF	Mon, Jan 7, 2019	33.89	34.45	33.17	34.20
1525	NYSE	PBF	Fri, Jan 4, 2019	33.18	33.97	32.92	33.91
1524	NYSE	PBF	Thu, Jan 3, 2019	33.48	33.54	32.03	32.50
1523	NYSE	PBF	Wed, Jan 2, 2019	32.19	33.74	31.87	33.57
1522	NYSE	PBF	Mon, Dec 31, 2018	32.05	32.82	31.78	32.67
1521	NYSE	PBF	Fri, Dec 28, 2018	32.35	33.10	31.81	31.86
1520	NYSE	PBF	Thu, Dec 27, 2018	31.62	32.51	31.27	32.30
1519	NYSE	PBF	Wed, Dec 26, 2018	29.88	32.28	29.88	32.27
1518	NYSE	PBF	Mon, Dec 24, 2018	30.79	30.95	29.68	29.71
1517	NYSE	PBF	Fri, Dec 21, 2018	30.97	31.73	30.80	31.07
1516	NYSE	PBF	Thu, Dec 20, 2018	32.24	33.06	31.40	31.55
1515	NYSE	PBF	Wed, Dec 19, 2018	32.30	33.28	32.00	32.49
1514	NYSE	PBF	Tue, Dec 18, 2018	31.81	32.74	31.72	32.13
1513	NYSE	PBF	Mon, Dec 17, 2018	31.99	32.14	31.06	31.80
1512	NYSE	PBF	Fri, Dec 14, 2018	32.19	33.17	32.10	32.19
1511	NYSE	PBF	Thu, Dec 13, 2018	33.10	33.35	32.11	32.50
1510	NYSE	PBF	Wed, Dec 12, 2018	33.19	33.88	32.79	33.28
1509	NYSE	PBF	Tue, Dec 11, 2018	32.84	33.38	32.34	32.62
1508	NYSE	PBF	Mon, Dec 10, 2018	33.26	33.69	31.82	32.57
1507	NYSE	PBF	Fri, Dec 7, 2018	35.57	36.20	33.57	33.75
1506	NYSE	PBF	Thu, Dec 6, 2018	34.78	35.25	33.59	35.23
1505	NYSE	PBF	Tue, Dec 4, 2018	36.59	36.88	35.01	35.18
1504	NYSE	PBF	Mon, Dec 3, 2018	39.44	39.66	35.95	36.39
1503	NYSE	PBF	Fri, Nov 30, 2018	38.33	38.79	37.82	38.68
1502	NYSE	PBF	Thu, Nov 29, 2018	38.66	39.35	38.57	38.76
1501	NYSE	PBF	Wed, Nov 28, 2018	37.83	38.90	36.80	38.89
1500	NYSE	PBF	Tue, Nov 27, 2018	38.24	38.51	37.50	37.95
1499	NYSE	PBF	Mon, Nov 26, 2018	37.07	38.47	37.07	38.31
1498	NYSE	PBF	Fri, Nov 23, 2018	36.78	37.41	36.49	36.50
1497	NYSE	PBF	Wed, Nov 21, 2018	37.52	38.71	37.18	37.82
1496	NYSE	PBF	Tue, Nov 20, 2018	37.78	37.89	36.37	37.39
1495	NYSE	PBF	Mon, Nov 19, 2018	39.57	40.07	38.39	38.78
1494	NYSE	PBF	Fri, Nov 16, 2018	39.62	40.28	39.26	39.70
1493	NYSE	PBF	Thu, Nov 15, 2018	38.21	39.79	38.01	39.73
1492	NYSE	PBF	Wed, Nov 14, 2018	38.80	39.42	37.94	38.34
1491	NYSE	PBF	Tue, Nov 13, 2018	38.87	39.30	37.95	37.96
1490	NYSE	PBF	Mon, Nov 12, 2018	40.55	40.91	39.03	39.08
1489	NYSE	PBF	Fri, Nov 9, 2018	40.44	40.96	39.46	40.45
1488	NYSE	PBF	Thu, Nov 8, 2018	43.18	43.34	40.87	41.13
1487	NYSE	PBF	Wed, Nov 7, 2018	42.63	43.65	41.68	43.43
1486	NYSE	PBF	Tue, Nov 6, 2018	42.76	42.89	41.66	41.93
1485	NYSE	PBF	Mon, Nov 5, 2018	44.23	44.23	42.20	42.76
1484	NYSE	PBF	Fri, Nov 2, 2018	43.45	44.64	43.17	43.54
1483	NYSE	PBF	Thu, Nov 1, 2018	42.31	43.39	40.95	43.17
1482	NYSE	PBF	Wed, Oct 31, 2018	40.39	43.21	40.00	41.85
1481	NYSE	PBF	Tue, Oct 30, 2018	39.11	40.74	38.49	40.65
1480	NYSE	PBF	Mon, Oct 29, 2018	39.84	40.83	38.53	39.07
1479	NYSE	PBF	Fri, Oct 26, 2018	40.54	40.72	39.05	39.58
1478	NYSE	PBF	Thu, Oct 25, 2018	41.76	42.38	40.72	41.19
1477	NYSE	PBF	Wed, Oct 24, 2018	43.03	43.12	40.88	40.94
1476	NYSE	PBF	Tue, Oct 23, 2018	42.79	43.55	41.54	43.12
1475	NYSE	PBF	Mon, Oct 22, 2018	43.37	44.17	42.64	43.90
1474	NYSE	PBF	Fri, Oct 19, 2018	45.80	46.00	42.74	43.22
1473	NYSE	PBF	Thu, Oct 18, 2018	48.58	49.30	47.91	47.99
1472	NYSE	PBF	Wed, Oct 17, 2018	49.62	49.90	48.90	49.03
1471	NYSE	PBF	Tue, Oct 16, 2018	49.00	50.25	48.83	49.63
1470	NYSE	PBF	Mon, Oct 15, 2018	50.71	50.75	48.62	48.74
1469	NYSE	PBF	Fri, Oct 12, 2018	51.01	51.47	49.68	50.73
1468	NYSE	PBF	Thu, Oct 11, 2018	50.40	51.17	49.29	49.93
1467	NYSE	PBF	Wed, Oct 10, 2018	52.09	52.28	50.51	50.83
1466	NYSE	PBF	Tue, Oct 9, 2018	52.79	53.58	51.58	51.98
1465	NYSE	PBF	Mon, Oct 8, 2018	52.61	53.91	51.23	52.79
1464	NYSE	PBF	Fri, Oct 5, 2018	53.00	53.21	52.04	52.76
1463	NYSE	PBF	Thu, Oct 4, 2018	53.26	53.57	51.94	52.79
1462	NYSE	PBF	Wed, Oct 3, 2018	51.39	53.51	51.38	53.45
1461	NYSE	PBF	Tue, Oct 2, 2018	50.56	51.20	49.44	50.87
1460	NYSE	PBF	Mon, Oct 1, 2018	50.35	51.25	50.16	50.53
1459	NYSE	PBF	Fri, Sep 28, 2018	50.39	51.36	49.31	49.91
1458	NYSE	PBF	Thu, Sep 27, 2018	50.97	51.35	49.97	50.60
1457	NYSE	PBF	Wed, Sep 26, 2018	50.06	51.28	49.16	50.66
1456	NYSE	PBF	Tue, Sep 25, 2018	49.12	51.16	49.03	50.37
1455	NYSE	PBF	Mon, Sep 24, 2018	48.33	49.59	48.08	48.78
1454	NYSE	PBF	Fri, Sep 21, 2018	47.61	48.31	47.19	47.83
1453	NYSE	PBF	Thu, Sep 20, 2018	47.68	47.99	45.80	47.38
1452	NYSE	PBF	Wed, Sep 19, 2018	50.66	50.81	46.92	47.35
1451	NYSE	PBF	Tue, Sep 18, 2018	51.95	52.78	50.87	50.96
1450	NYSE	PBF	Mon, Sep 17, 2018	52.38	52.72	51.63	52.10
1449	NYSE	PBF	Fri, Sep 14, 2018	53.54	53.62	51.55	52.38
1448	NYSE	PBF	Thu, Sep 13, 2018	52.89	53.55	52.40	53.33
1447	NYSE	PBF	Wed, Sep 12, 2018	52.87	53.48	52.16	53.15
1446	NYSE	PBF	Tue, Sep 11, 2018	50.98	52.52	50.75	52.38
1445	NYSE	PBF	Mon, Sep 10, 2018	50.65	51.17	50.58	50.85
1444	NYSE	PBF	Fri, Sep 7, 2018	51.24	51.38	50.32	50.68
1443	NYSE	PBF	Thu, Sep 6, 2018	52.08	52.62	50.64	50.94
1442	NYSE	PBF	Wed, Sep 5, 2018	53.08	53.08	50.74	52.23
1441	NYSE	PBF	Tue, Sep 4, 2018	52.09	53.72	52.09	53.44
1440	NYSE	PBF	Fri, Aug 31, 2018	51.96	52.10	51.13	51.92
1439	NYSE	PBF	Thu, Aug 30, 2018	51.85	52.21	51.30	52.09
1438	NYSE	PBF	Wed, Aug 29, 2018	50.68	51.81	50.31	51.75
1437	NYSE	PBF	Tue, Aug 28, 2018	49.92	50.82	49.92	50.31
1436	NYSE	PBF	Mon, Aug 27, 2018	50.11	50.90	49.77	50.00
1435	NYSE	PBF	Fri, Aug 24, 2018	49.00	50.28	48.97	49.80
1434	NYSE	PBF	Thu, Aug 23, 2018	47.29	48.99	46.95	48.86
1433	NYSE	PBF	Wed, Aug 22, 2018	47.45	48.25	47.41	47.53
1432	NYSE	PBF	Tue, Aug 21, 2018	47.00	47.67	46.75	47.17
1431	NYSE	PBF	Mon, Aug 20, 2018	45.75	46.93	45.61	46.56
1430	NYSE	PBF	Fri, Aug 17, 2018	45.97	46.32	45.26	45.61
1429	NYSE	PBF	Thu, Aug 16, 2018	46.17	46.59	45.63	45.74
1428	NYSE	PBF	Wed, Aug 15, 2018	47.14	47.29	45.35	46.03
1427	NYSE	PBF	Tue, Aug 14, 2018	47.69	47.98	47.28	47.38
1426	NYSE	PBF	Mon, Aug 13, 2018	48.76	49.49	47.27	47.06
1425	NYSE	PBF	Fri, Aug 10, 2018	47.52	48.62	47.46	48.46
1424	NYSE	PBF	Thu, Aug 9, 2018	50.62	50.89	50.07	50.20
1423	NYSE	PBF	Wed, Aug 8, 2018	50.41	50.91	50.12	50.56
1422	NYSE	PBF	Tue, Aug 7, 2018	49.11	51.42	49.11	50.83
1421	NYSE	PBF	Mon, Aug 6, 2018	48.73	49.11	48.28	48.88
1420	NYSE	PBF	Fri, Aug 3, 2018	46.85	48.78	46.59	48.60
1419	NYSE	PBF	Thu, Aug 2, 2018	47.00	48.31	45.46	47.10
1418	NYSE	PBF	Wed, Aug 1, 2018	46.62	46.82	45.48	45.95
1417	NYSE	PBF	Tue, Jul 31, 2018	46.75	47.16	46.40	46.70
1416	NYSE	PBF	Mon, Jul 30, 2018	46.11	46.63	45.72	46.53
1415	NYSE	PBF	Fri, Jul 27, 2018	46.41	46.80	45.42	45.71
1414	NYSE	PBF	Thu, Jul 26, 2018	43.53	46.57	43.53	46.34
1413	NYSE	PBF	Wed, Jul 25, 2018	43.23	43.72	42.90	43.59
1412	NYSE	PBF	Tue, Jul 24, 2018	42.92	43.76	42.80	43.24
1411	NYSE	PBF	Mon, Jul 23, 2018	43.16	43.20	42.41	42.62
1410	NYSE	PBF	Fri, Jul 20, 2018	42.89	43.20	42.55	42.86
1409	NYSE	PBF	Thu, Jul 19, 2018	42.79	43.07	42.34	42.85
1408	NYSE	PBF	Wed, Jul 18, 2018	42.00	42.98	41.48	42.89
1407	NYSE	PBF	Tue, Jul 17, 2018	42.38	42.72	42.00	42.13
1406	NYSE	PBF	Mon, Jul 16, 2018	42.20	42.84	42.03	42.26
1405	NYSE	PBF	Fri, Jul 13, 2018	42.39	42.88	41.98	42.43
1404	NYSE	PBF	Thu, Jul 12, 2018	42.12	42.39	41.16	42.15
1403	NYSE	PBF	Wed, Jul 11, 2018	42.41	43.72	41.93	42.10
1402	NYSE	PBF	Tue, Jul 10, 2018	43.77	44.78	43.28	43.49
1401	NYSE	PBF	Mon, Jul 9, 2018	42.96	44.47	42.75	43.74
1400	NYSE	PBF	Fri, Jul 6, 2018	41.50	42.73	41.45	42.45
1399	NYSE	PBF	Thu, Jul 5, 2018	42.58	43.20	41.38	41.87
1398	NYSE	PBF	Tue, Jul 3, 2018	42.17	42.73	41.60	41.82
1397	NYSE	PBF	Mon, Jul 2, 2018	41.27	41.87	41.17	41.70
1396	NYSE	PBF	Fri, Jun 29, 2018	41.99	42.76	41.91	41.93
1395	NYSE	PBF	Thu, Jun 28, 2018	41.71	42.09	41.31	41.58
1394	NYSE	PBF	Wed, Jun 27, 2018	43.19	43.59	41.72	41.73
1393	NYSE	PBF	Tue, Jun 26, 2018	42.62	43.65	42.47	43.03
1392	NYSE	PBF	Mon, Jun 25, 2018	44.44	44.70	42.22	42.57
1391	NYSE	PBF	Fri, Jun 22, 2018	45.32	45.60	44.02	44.46
1390	NYSE	PBF	Thu, Jun 21, 2018	45.68	45.80	44.13	44.24
1389	NYSE	PBF	Wed, Jun 20, 2018	47.45	47.59	45.83	45.96
1388	NYSE	PBF	Tue, Jun 19, 2018	46.81	47.85	46.77	47.32
1387	NYSE	PBF	Mon, Jun 18, 2018	46.69	48.73	46.69	47.41
1386	NYSE	PBF	Fri, Jun 15, 2018	47.17	47.95	46.32	46.69
1385	NYSE	PBF	Thu, Jun 14, 2018	47.44	47.94	47.00	47.29
1384	NYSE	PBF	Wed, Jun 13, 2018	47.26	47.69	45.75	47.08
1383	NYSE	PBF	Tue, Jun 12, 2018	48.47	48.75	46.96	47.21
1382	NYSE	PBF	Mon, Jun 11, 2018	48.96	49.00	47.61	48.40
1381	NYSE	PBF	Fri, Jun 8, 2018	49.18	49.68	48.53	49.00
1380	NYSE	PBF	Thu, Jun 7, 2018	48.82	49.51	48.33	49.29
1379	NYSE	PBF	Wed, Jun 6, 2018	50.43	50.46	47.95	48.57
1378	NYSE	PBF	Tue, Jun 5, 2018	50.45	50.74	49.37	50.43
1377	NYSE	PBF	Mon, Jun 4, 2018	49.78	50.99	49.44	50.57
1376	NYSE	PBF	Fri, Jun 1, 2018	47.59	48.85	47.25	48.67
1375	NYSE	PBF	Thu, May 31, 2018	47.45	49.05	47.14	47.18
1374	NYSE	PBF	Wed, May 30, 2018	45.99	48.00	45.66	47.65
1373	NYSE	PBF	Tue, May 29, 2018	44.36	45.97	44.32	45.47
1372	NYSE	PBF	Fri, May 25, 2018	44.84	45.05	43.46	44.48
1371	NYSE	PBF	Thu, May 24, 2018	44.92	46.16	44.57	45.58
1370	NYSE	PBF	Wed, May 23, 2018	44.71	45.59	44.36	45.17
1369	NYSE	PBF	Tue, May 22, 2018	46.34	46.40	44.75	44.98
1368	NYSE	PBF	Mon, May 21, 2018	45.20	46.05	45.20	45.88
1367	NYSE	PBF	Fri, May 18, 2018	44.69	45.52	44.45	45.00
1366	NYSE	PBF	Thu, May 17, 2018	42.39	44.55	42.36	44.40
1365	NYSE	PBF	Wed, May 16, 2018	41.87	42.41	41.48	42.09
1364	NYSE	PBF	Tue, May 15, 2018	41.79	42.23	41.40	41.90
1363	NYSE	PBF	Mon, May 14, 2018	41.40	42.25	41.34	42.02
1362	NYSE	PBF	Fri, May 11, 2018	41.60	41.89	41.20	41.30
1361	NYSE	PBF	Thu, May 10, 2018	41.63	41.69	40.83	41.35
1360	NYSE	PBF	Wed, May 9, 2018	39.95	41.65	39.67	41.26
1359	NYSE	PBF	Tue, May 8, 2018	39.06	39.66	38.41	39.65
1358	NYSE	PBF	Mon, May 7, 2018	39.79	39.89	38.80	38.84
1357	NYSE	PBF	Fri, May 4, 2018	39.00	39.71	38.35	39.37
1356	NYSE	PBF	Thu, May 3, 2018	38.32	39.50	37.53	38.92
1355	NYSE	PBF	Wed, May 2, 2018	38.26	39.35	38.08	38.76
1354	NYSE	PBF	Tue, May 1, 2018	38.16	38.47	37.40	38.33
1353	NYSE	PBF	Mon, Apr 30, 2018	37.42	39.24	37.24	38.33
1352	NYSE	PBF	Fri, Apr 27, 2018	38.42	38.55	37.18	37.23
1351	NYSE	PBF	Thu, Apr 26, 2018	37.96	38.67	37.57	38.50
1350	NYSE	PBF	Wed, Apr 25, 2018	37.20	37.88	36.70	37.72
1349	NYSE	PBF	Tue, Apr 24, 2018	38.09	38.95	37.37	37.61
1348	NYSE	PBF	Mon, Apr 23, 2018	38.37	38.45	37.31	37.92
1347	NYSE	PBF	Fri, Apr 20, 2018	38.41	38.42	37.98	38.19
1346	NYSE	PBF	Thu, Apr 19, 2018	38.00	38.51	37.74	38.36
1345	NYSE	PBF	Wed, Apr 18, 2018	37.51	38.52	37.04	38.07
1344	NYSE	PBF	Tue, Apr 17, 2018	37.24	37.61	37.08	37.50
1343	NYSE	PBF	Mon, Apr 16, 2018	36.59	37.34	36.20	37.15
1342	NYSE	PBF	Fri, Apr 13, 2018	35.61	36.63	35.45	36.37
1341	NYSE	PBF	Thu, Apr 12, 2018	35.07	35.46	34.68	35.32
1340	NYSE	PBF	Wed, Apr 11, 2018	34.49	35.19	34.17	35.06
1339	NYSE	PBF	Tue, Apr 10, 2018	35.23	35.25	34.60	34.78
1338	NYSE	PBF	Mon, Apr 9, 2018	35.10	35.30	34.43	34.45
1337	NYSE	PBF	Fri, Apr 6, 2018	35.34	35.75	34.71	34.93
1336	NYSE	PBF	Thu, Apr 5, 2018	34.68	35.55	34.68	35.43
1335	NYSE	PBF	Wed, Apr 4, 2018	33.65	34.68	33.33	34.58
1334	NYSE	PBF	Tue, Apr 3, 2018	33.77	34.32	33.43	34.16
1333	NYSE	PBF	Mon, Apr 2, 2018	33.78	33.82	32.47	33.60
1332	NYSE	PBF	Thu, Mar 29, 2018	33.51	34.05	33.38	33.90
1331	NYSE	PBF	Wed, Mar 28, 2018	33.46	33.84	33.03	33.23
1330	NYSE	PBF	Tue, Mar 27, 2018	34.16	34.37	33.15	33.30
1329	NYSE	PBF	Mon, Mar 26, 2018	33.16	34.00	33.10	33.94
1328	NYSE	PBF	Fri, Mar 23, 2018	33.43	34.13	32.83	32.86
1327	NYSE	PBF	Thu, Mar 22, 2018	33.38	33.96	33.23	33.24
1326	NYSE	PBF	Wed, Mar 21, 2018	33.13	34.10	33.13	33.72
1325	NYSE	PBF	Tue, Mar 20, 2018	31.85	33.19	31.85	33.04
1324	NYSE	PBF	Mon, Mar 19, 2018	31.73	31.81	31.00	31.52
1323	NYSE	PBF	Fri, Mar 16, 2018	31.43	32.19	31.23	32.05
1322	NYSE	PBF	Thu, Mar 15, 2018	30.84	31.32	30.16	31.26
1321	NYSE	PBF	Wed, Mar 14, 2018	30.77	31.25	30.63	30.95
1320	NYSE	PBF	Tue, Mar 13, 2018	30.55	31.12	30.37	30.63
1319	NYSE	PBF	Mon, Mar 12, 2018	31.87	31.88	30.51	30.57
1318	NYSE	PBF	Fri, Mar 9, 2018	32.25	32.40	31.41	31.89
1317	NYSE	PBF	Thu, Mar 8, 2018	31.94	32.17	31.07	31.92
1316	NYSE	PBF	Wed, Mar 7, 2018	31.26	32.28	31.14	31.72
1315	NYSE	PBF	Tue, Mar 6, 2018	31.15	31.76	30.95	31.48
1314	NYSE	PBF	Mon, Mar 5, 2018	30.64	31.23	30.51	30.96
1313	NYSE	PBF	Fri, Mar 2, 2018	29.61	30.88	29.46	30.83
1312	NYSE	PBF	Thu, Mar 1, 2018	29.31	29.98	29.19	29.90
1311	NYSE	PBF	Wed, Feb 28, 2018	30.54	30.76	29.25	29.31
1310	NYSE	PBF	Tue, Feb 27, 2018	31.10	31.92	30.47	30.47
1309	NYSE	PBF	Mon, Feb 26, 2018	30.63	31.53	30.44	31.11
1308	NYSE	PBF	Fri, Feb 23, 2018	30.25	30.61	30.11	30.58
1307	NYSE	PBF	Thu, Feb 22, 2018	29.51	30.29	29.39	29.96
1306	NYSE	PBF	Wed, Feb 21, 2018	29.34	30.54	29.09	29.41
1305	NYSE	PBF	Tue, Feb 20, 2018	30.44	30.74	29.27	29.43
1304	NYSE	PBF	Fri, Feb 16, 2018	29.60	30.77	29.60	30.67
1303	NYSE	PBF	Thu, Feb 15, 2018	30.43	31.11	29.44	30.19
1302	NYSE	PBF	Wed, Feb 14, 2018	29.59	30.37	29.33	30.20
1301	NYSE	PBF	Tue, Feb 13, 2018	29.16	29.88	29.16	29.82
1300	NYSE	PBF	Mon, Feb 12, 2018	29.60	29.96	29.36	29.66
1299	NYSE	PBF	Fri, Feb 9, 2018	29.24	29.55	28.25	29.21
1298	NYSE	PBF	Thu, Feb 8, 2018	30.14	30.22	28.92	29.00
1297	NYSE	PBF	Wed, Feb 7, 2018	31.06	31.68	30.14	30.22
1296	NYSE	PBF	Tue, Feb 6, 2018	29.31	31.31	29.02	31.02
1295	NYSE	PBF	Mon, Feb 5, 2018	30.42	31.30	29.68	30.07
1294	NYSE	PBF	Fri, Feb 2, 2018	31.83	32.03	30.84	30.90
1293	NYSE	PBF	Thu, Feb 1, 2018	32.30	32.52	31.52	32.26
1292	NYSE	PBF	Wed, Jan 31, 2018	32.29	32.46	31.85	32.33
1291	NYSE	PBF	Tue, Jan 30, 2018	32.43	32.43	31.72	32.03
1290	NYSE	PBF	Mon, Jan 29, 2018	32.89	33.07	32.36	32.40
1289	NYSE	PBF	Fri, Jan 26, 2018	33.21	33.46	32.91	33.16
1288	NYSE	PBF	Thu, Jan 25, 2018	33.16	33.44	32.80	33.07
1287	NYSE	PBF	Wed, Jan 24, 2018	34.44	34.63	32.59	32.95
1286	NYSE	PBF	Tue, Jan 23, 2018	34.05	34.39	33.58	34.21
1285	NYSE	PBF	Mon, Jan 22, 2018	33.67	34.29	33.49	34.10
1284	NYSE	PBF	Fri, Jan 19, 2018	33.70	33.87	33.26	33.60
1283	NYSE	PBF	Thu, Jan 18, 2018	34.61	34.69	33.47	33.91
1282	NYSE	PBF	Wed, Jan 17, 2018	34.59	35.05	34.45	34.73
1281	NYSE	PBF	Tue, Jan 16, 2018	34.94	35.29	34.53	34.53
1280	NYSE	PBF	Fri, Jan 12, 2018	35.26	35.54	35.01	35.12
1279	NYSE	PBF	Thu, Jan 11, 2018	34.30	35.13	34.12	34.91
1278	NYSE	PBF	Wed, Jan 10, 2018	35.11	35.23	34.72	35.04
1277	NYSE	PBF	Tue, Jan 9, 2018	36.04	36.52	34.99	35.10
1276	NYSE	PBF	Mon, Jan 8, 2018	36.05	36.15	35.58	36.01
1275	NYSE	PBF	Fri, Jan 5, 2018	36.39	36.56	36.08	36.16
1274	NYSE	PBF	Thu, Jan 4, 2018	36.36	36.41	35.81	36.23
1273	NYSE	PBF	Wed, Jan 3, 2018	36.51	37.01	36.27	36.36
1272	NYSE	PBF	Tue, Jan 2, 2018	35.65	36.34	35.54	36.27
1271	NYSE	PBF	Fri, Dec 29, 2017	35.49	36.07	35.41	35.45
1270	NYSE	PBF	Thu, Dec 28, 2017	35.66	35.74	35.13	35.37
1269	NYSE	PBF	Wed, Dec 27, 2017	35.30	35.73	35.05	35.59
1268	NYSE	PBF	Tue, Dec 26, 2017	34.90	35.35	34.82	35.27
1267	NYSE	PBF	Fri, Dec 22, 2017	34.59	35.27	34.51	34.98
1266	NYSE	PBF	Thu, Dec 21, 2017	34.23	34.91	34.12	34.81
1265	NYSE	PBF	Wed, Dec 20, 2017	33.08	34.18	32.98	34.08
1264	NYSE	PBF	Tue, Dec 19, 2017	32.96	33.30	32.73	32.80
1263	NYSE	PBF	Mon, Dec 18, 2017	33.27	33.49	32.84	33.37
1262	NYSE	PBF	Fri, Dec 15, 2017	32.91	33.53	32.85	33.08
1261	NYSE	PBF	Thu, Dec 14, 2017	33.85	34.22	32.83	32.85
1260	NYSE	PBF	Wed, Dec 13, 2017	32.63	33.94	32.51	33.83
1259	NYSE	PBF	Tue, Dec 12, 2017	32.20	32.70	32.07	32.63
1258	NYSE	PBF	Mon, Dec 11, 2017	33.10	33.30	32.55	32.94
1257	NYSE	PBF	Fri, Dec 8, 2017	33.13	33.51	32.75	33.40
1256	NYSE	PBF	Thu, Dec 7, 2017	32.23	32.92	32.10	32.80
1255	NYSE	PBF	Wed, Dec 6, 2017	32.75	33.04	32.13	32.18
1254	NYSE	PBF	Tue, Dec 5, 2017	32.91	33.42	32.73	32.87
1253	NYSE	PBF	Mon, Dec 4, 2017	32.00	33.06	31.96	32.59
1252	NYSE	PBF	Fri, Dec 1, 2017	32.44	32.55	31.17	31.86
1251	NYSE	PBF	Thu, Nov 30, 2017	31.87	32.39	31.58	32.37
1250	NYSE	PBF	Wed, Nov 29, 2017	32.33	32.33	30.92	31.70
1249	NYSE	PBF	Tue, Nov 28, 2017	32.18	32.64	31.75	32.45
1248	NYSE	PBF	Mon, Nov 27, 2017	33.17	33.54	33.03	33.12
1247	NYSE	PBF	Fri, Nov 24, 2017	33.62	33.62	33.10	33.14
1246	NYSE	PBF	Wed, Nov 22, 2017	33.60	33.75	33.13	33.61
1245	NYSE	PBF	Tue, Nov 21, 2017	33.06	33.43	32.84	33.37
1244	NYSE	PBF	Mon, Nov 20, 2017	33.03	33.05	32.72	32.82
1243	NYSE	PBF	Fri, Nov 17, 2017	32.60	33.02	32.54	32.97
1242	NYSE	PBF	Thu, Nov 16, 2017	31.83	32.85	31.64	32.66
1241	NYSE	PBF	Wed, Nov 15, 2017	31.85	32.26	31.38	31.96
1240	NYSE	PBF	Tue, Nov 14, 2017	31.95	32.65	31.27	32.03
1239	NYSE	PBF	Mon, Nov 13, 2017	31.35	31.57	30.67	30.77
1238	NYSE	PBF	Fri, Nov 10, 2017	30.75	31.33	30.66	31.29
1237	NYSE	PBF	Thu, Nov 9, 2017	31.44	31.54	30.38	30.57
1236	NYSE	PBF	Wed, Nov 8, 2017	31.92	31.98	31.35	31.61
1235	NYSE	PBF	Tue, Nov 7, 2017	31.70	32.05	31.48	31.90
1234	NYSE	PBF	Mon, Nov 6, 2017	31.42	31.78	31.07	31.47
1233	NYSE	PBF	Fri, Nov 3, 2017	30.75	31.36	30.58	30.83
1232	NYSE	PBF	Thu, Nov 2, 2017	30.00	31.67	29.84	30.73
1231	NYSE	PBF	Wed, Nov 1, 2017	29.45	30.17	29.09	29.94
1230	NYSE	PBF	Tue, Oct 31, 2017	28.70	29.07	28.35	28.97
1229	NYSE	PBF	Mon, Oct 30, 2017	28.19	28.91	27.93	28.67
1228	NYSE	PBF	Fri, Oct 27, 2017	27.61	28.22	27.54	28.07
1227	NYSE	PBF	Thu, Oct 26, 2017	27.58	28.06	27.31	27.75
1226	NYSE	PBF	Wed, Oct 25, 2017	27.51	28.03	27.28	27.78
1225	NYSE	PBF	Tue, Oct 24, 2017	27.14	27.53	26.94	27.44
1224	NYSE	PBF	Mon, Oct 23, 2017	27.74	27.95	27.38	27.42
1223	NYSE	PBF	Fri, Oct 20, 2017	27.73	27.80	27.19	27.73
1222	NYSE	PBF	Thu, Oct 19, 2017	27.33	27.58	27.11	27.58
1221	NYSE	PBF	Wed, Oct 18, 2017	27.77	28.04	27.51	27.56
1220	NYSE	PBF	Tue, Oct 17, 2017	27.48	27.97	27.40	27.72
1219	NYSE	PBF	Mon, Oct 16, 2017	27.35	27.39	26.88	27.36
1218	NYSE	PBF	Fri, Oct 13, 2017	27.36	27.41	26.99	27.32
1217	NYSE	PBF	Thu, Oct 12, 2017	26.84	27.20	26.62	27.14
1216	NYSE	PBF	Wed, Oct 11, 2017	27.01	27.07	26.73	27.04
1215	NYSE	PBF	Tue, Oct 10, 2017	27.06	27.06	26.66	26.82
1214	NYSE	PBF	Mon, Oct 9, 2017	26.38	26.77	26.36	26.61
1213	NYSE	PBF	Fri, Oct 6, 2017	26.43	26.71	26.24	26.38
1212	NYSE	PBF	Thu, Oct 5, 2017	27.29	27.60	26.56	26.83
1211	NYSE	PBF	Wed, Oct 4, 2017	26.90	27.22	26.74	27.08
1210	NYSE	PBF	Tue, Oct 3, 2017	27.01	27.26	26.75	26.91
1209	NYSE	PBF	Mon, Oct 2, 2017	27.53	27.68	26.88	26.91
1208	NYSE	PBF	Fri, Sep 29, 2017	27.94	28.31	27.55	27.61
1207	NYSE	PBF	Thu, Sep 28, 2017	26.72	27.97	26.63	27.84
1206	NYSE	PBF	Wed, Sep 27, 2017	26.63	26.80	25.81	26.52
1205	NYSE	PBF	Tue, Sep 26, 2017	26.73	26.94	26.52	26.62
1204	NYSE	PBF	Mon, Sep 25, 2017	26.37	26.88	26.28	26.77
1203	NYSE	PBF	Fri, Sep 22, 2017	26.14	26.54	26.08	26.24
1202	NYSE	PBF	Thu, Sep 21, 2017	26.37	26.47	25.98	26.03
1201	NYSE	PBF	Wed, Sep 20, 2017	25.88	26.49	25.88	26.40
1200	NYSE	PBF	Tue, Sep 19, 2017	25.40	26.13	25.21	25.82
1199	NYSE	PBF	Mon, Sep 18, 2017	24.86	25.50	24.86	25.45
1198	NYSE	PBF	Fri, Sep 15, 2017	24.83	25.10	24.56	24.83
1197	NYSE	PBF	Thu, Sep 14, 2017	25.20	25.31	24.51	24.72
1196	NYSE	PBF	Wed, Sep 13, 2017	25.31	25.60	25.03	25.33
1195	NYSE	PBF	Tue, Sep 12, 2017	25.31	25.51	25.03	25.24
1194	NYSE	PBF	Mon, Sep 11, 2017	25.46	25.56	24.91	24.95
1193	NYSE	PBF	Fri, Sep 8, 2017	25.08	25.71	25.08	25.46
1192	NYSE	PBF	Thu, Sep 7, 2017	24.48	25.24	24.36	25.01
1191	NYSE	PBF	Wed, Sep 6, 2017	24.10	24.74	23.95	24.45
1190	NYSE	PBF	Tue, Sep 5, 2017	24.49	24.49	23.34	23.93
1189	NYSE	PBF	Fri, Sep 1, 2017	23.74	24.90	23.72	24.79
1188	NYSE	PBF	Thu, Aug 31, 2017	24.17	24.32	23.33	23.68
1187	NYSE	PBF	Wed, Aug 30, 2017	23.03	23.96	22.80	23.82
1186	NYSE	PBF	Tue, Aug 29, 2017	22.61	23.03	22.41	22.82
1185	NYSE	PBF	Mon, Aug 28, 2017	21.56	22.94	21.35	22.71
1184	NYSE	PBF	Fri, Aug 25, 2017	20.42	21.50	20.42	20.97
1183	NYSE	PBF	Thu, Aug 24, 2017	20.01	20.31	19.99	20.30
1182	NYSE	PBF	Wed, Aug 23, 2017	20.00	20.03	19.46	19.95
1181	NYSE	PBF	Tue, Aug 22, 2017	20.14	20.15	19.87	20.12
1180	NYSE	PBF	Mon, Aug 21, 2017	20.23	20.41	20.04	20.05
1179	NYSE	PBF	Fri, Aug 18, 2017	20.10	20.49	19.79	20.36
1178	NYSE	PBF	Thu, Aug 17, 2017	20.85	20.96	20.01	20.09
1177	NYSE	PBF	Wed, Aug 16, 2017	21.48	21.56	20.98	21.05
1176	NYSE	PBF	Tue, Aug 15, 2017	21.23	21.55	21.06	21.45
1175	NYSE	PBF	Mon, Aug 14, 2017	21.30	21.49	21.10	21.32
1174	NYSE	PBF	Fri, Aug 11, 2017	20.95	21.29	20.84	21.16
1173	NYSE	PBF	Thu, Aug 10, 2017	21.95	22.05	21.50	21.20
1172	NYSE	PBF	Wed, Aug 9, 2017	22.61	22.72	22.03	22.04
1171	NYSE	PBF	Tue, Aug 8, 2017	23.15	23.21	22.61	22.67
1170	NYSE	PBF	Mon, Aug 7, 2017	23.35	23.56	23.16	23.22
1169	NYSE	PBF	Fri, Aug 4, 2017	23.07	23.74	23.02	23.40
1168	NYSE	PBF	Thu, Aug 3, 2017	22.67	23.36	22.35	23.04
1167	NYSE	PBF	Wed, Aug 2, 2017	23.13	23.73	22.56	23.33
1166	NYSE	PBF	Tue, Aug 1, 2017	22.84	23.37	22.63	23.30
1165	NYSE	PBF	Mon, Jul 31, 2017	21.85	22.79	21.65	22.77
1164	NYSE	PBF	Fri, Jul 28, 2017	22.23	22.48	21.37	21.63
1163	NYSE	PBF	Thu, Jul 27, 2017	22.36	22.54	21.96	22.20
1162	NYSE	PBF	Wed, Jul 26, 2017	22.31	22.56	21.82	22.25
1161	NYSE	PBF	Tue, Jul 25, 2017	22.00	22.65	21.90	22.30
1160	NYSE	PBF	Mon, Jul 24, 2017	21.85	21.98	21.67	21.95
1159	NYSE	PBF	Fri, Jul 21, 2017	21.86	22.04	21.40	21.85
1158	NYSE	PBF	Thu, Jul 20, 2017	22.41	22.46	21.65	21.85
1157	NYSE	PBF	Wed, Jul 19, 2017	21.77	22.60	21.73	22.16
1156	NYSE	PBF	Tue, Jul 18, 2017	22.41	22.49	21.71	21.76
1155	NYSE	PBF	Mon, Jul 17, 2017	22.01	22.47	22.00	22.35
1154	NYSE	PBF	Fri, Jul 14, 2017	21.70	22.16	21.65	22.09
1153	NYSE	PBF	Thu, Jul 13, 2017	21.88	21.99	21.33	21.70
1152	NYSE	PBF	Wed, Jul 12, 2017	22.57	22.72	21.85	21.88
1151	NYSE	PBF	Tue, Jul 11, 2017	22.33	22.80	22.09	22.30
1150	NYSE	PBF	Mon, Jul 10, 2017	22.11	22.57	22.04	22.43
1149	NYSE	PBF	Fri, Jul 7, 2017	21.33	22.23	21.04	22.19
1148	NYSE	PBF	Thu, Jul 6, 2017	22.25	22.42	21.33	21.40
1147	NYSE	PBF	Wed, Jul 5, 2017	22.60	22.90	22.02	22.27
1146	NYSE	PBF	Mon, Jul 3, 2017	22.37	22.93	22.37	22.78
1145	NYSE	PBF	Fri, Jun 30, 2017	22.27	22.71	21.88	22.26
1144	NYSE	PBF	Thu, Jun 29, 2017	22.65	22.80	21.97	22.12
1143	NYSE	PBF	Wed, Jun 28, 2017	22.91	23.19	22.46	22.51
1142	NYSE	PBF	Tue, Jun 27, 2017	22.62	23.26	22.51	22.77
1141	NYSE	PBF	Mon, Jun 26, 2017	22.29	22.85	22.14	22.48
1140	NYSE	PBF	Fri, Jun 23, 2017	21.87	22.31	21.60	22.26
1139	NYSE	PBF	Thu, Jun 22, 2017	21.70	22.14	21.54	21.75
1138	NYSE	PBF	Wed, Jun 21, 2017	21.52	22.06	21.09	21.49
1137	NYSE	PBF	Tue, Jun 20, 2017	21.57	21.92	21.29	21.59
1136	NYSE	PBF	Mon, Jun 19, 2017	21.96	22.39	21.79	22.34
1135	NYSE	PBF	Fri, Jun 16, 2017	20.81	21.92	20.65	21.82
1134	NYSE	PBF	Thu, Jun 15, 2017	20.93	21.49	20.55	20.66
1133	NYSE	PBF	Wed, Jun 14, 2017	22.06	22.07	20.67	20.97
1132	NYSE	PBF	Tue, Jun 13, 2017	22.11	22.61	21.98	22.17
1131	NYSE	PBF	Mon, Jun 12, 2017	22.54	22.83	21.75	22.08
1130	NYSE	PBF	Fri, Jun 9, 2017	21.15	22.49	21.09	22.39
1129	NYSE	PBF	Thu, Jun 8, 2017	20.74	21.43	20.74	21.23
1128	NYSE	PBF	Wed, Jun 7, 2017	20.54	20.86	20.17	20.74
1127	NYSE	PBF	Tue, Jun 6, 2017	20.49	20.77	20.12	20.74
1126	NYSE	PBF	Mon, Jun 5, 2017	19.90	20.80	19.86	20.57
1125	NYSE	PBF	Fri, Jun 2, 2017	20.00	20.18	19.80	19.99
1124	NYSE	PBF	Thu, Jun 1, 2017	19.51	20.09	19.34	20.09
1123	NYSE	PBF	Wed, May 31, 2017	19.31	19.37	18.48	19.32
1122	NYSE	PBF	Tue, May 30, 2017	20.02	20.09	19.32	19.37
1121	NYSE	PBF	Fri, May 26, 2017	20.36	20.47	19.84	20.15
1120	NYSE	PBF	Thu, May 25, 2017	20.93	21.27	20.20	20.36
1119	NYSE	PBF	Wed, May 24, 2017	21.58	21.95	20.83	20.99
1118	NYSE	PBF	Tue, May 23, 2017	21.79	21.79	21.25	21.54
1117	NYSE	PBF	Mon, May 22, 2017	21.87	22.22	21.72	21.75
1116	NYSE	PBF	Fri, May 19, 2017	21.40	21.97	21.28	21.80
1115	NYSE	PBF	Thu, May 18, 2017	21.35	21.55	21.11	21.27
1114	NYSE	PBF	Wed, May 17, 2017	21.35	21.60	21.12	21.36
1113	NYSE	PBF	Tue, May 16, 2017	21.73	21.96	21.06	21.42
1112	NYSE	PBF	Mon, May 15, 2017	22.41	22.84	21.86	21.87
1111	NYSE	PBF	Fri, May 12, 2017	22.15	22.33	21.98	22.18
1110	NYSE	PBF	Thu, May 11, 2017	22.71	22.72	22.21	22.18
1109	NYSE	PBF	Wed, May 10, 2017	22.28	22.70	21.94	22.60
1108	NYSE	PBF	Tue, May 9, 2017	21.94	22.34	21.78	22.27
1107	NYSE	PBF	Mon, May 8, 2017	21.32	22.00	21.22	21.95
1106	NYSE	PBF	Fri, May 5, 2017	20.66	21.33	20.30	21.30
1105	NYSE	PBF	Thu, May 4, 2017	21.95	22.04	20.29	20.60
1104	NYSE	PBF	Wed, May 3, 2017	21.67	21.91	21.32	21.78
1103	NYSE	PBF	Tue, May 2, 2017	22.18	22.24	21.60	21.79
1102	NYSE	PBF	Mon, May 1, 2017	22.29	22.41	22.00	22.12
1101	NYSE	PBF	Fri, Apr 28, 2017	23.06	23.15	21.87	22.32
1100	NYSE	PBF	Thu, Apr 27, 2017	22.91	23.35	22.53	23.10
1099	NYSE	PBF	Wed, Apr 26, 2017	23.41	23.52	22.86	22.92
1098	NYSE	PBF	Tue, Apr 25, 2017	22.48	22.63	22.18	22.56
1097	NYSE	PBF	Mon, Apr 24, 2017	21.87	22.54	21.71	22.30
1096	NYSE	PBF	Fri, Apr 21, 2017	20.65	21.75	20.63	21.57
1095	NYSE	PBF	Thu, Apr 20, 2017	20.45	20.79	20.36	20.61
1094	NYSE	PBF	Wed, Apr 19, 2017	20.83	20.93	20.23	20.38
1093	NYSE	PBF	Tue, Apr 18, 2017	20.67	20.92	20.22	20.66
1092	NYSE	PBF	Mon, Apr 17, 2017	20.89	21.04	20.60	20.82
1091	NYSE	PBF	Thu, Apr 13, 2017	21.14	21.37	20.69	20.71
1090	NYSE	PBF	Wed, Apr 12, 2017	21.23	21.47	20.93	20.98
1089	NYSE	PBF	Tue, Apr 11, 2017	21.01	21.18	20.57	21.17
1088	NYSE	PBF	Mon, Apr 10, 2017	20.89	21.59	20.76	21.08
1087	NYSE	PBF	Fri, Apr 7, 2017	20.54	21.11	20.42	20.81
1086	NYSE	PBF	Thu, Apr 6, 2017	20.71	20.87	20.23	20.48
1085	NYSE	PBF	Wed, Apr 5, 2017	22.16	22.32	20.67	20.68
1084	NYSE	PBF	Tue, Apr 4, 2017	22.01	22.12	21.71	21.93
1083	NYSE	PBF	Mon, Apr 3, 2017	22.12	22.29	21.71	21.99
1082	NYSE	PBF	Fri, Mar 31, 2017	21.82	22.21	21.76	22.17
1081	NYSE	PBF	Thu, Mar 30, 2017	21.85	22.00	21.61	21.82
1080	NYSE	PBF	Wed, Mar 29, 2017	21.11	22.00	21.02	21.94
1079	NYSE	PBF	Tue, Mar 28, 2017	21.28	21.44	20.89	21.11
1078	NYSE	PBF	Mon, Mar 27, 2017	20.84	21.64	20.68	21.23
1077	NYSE	PBF	Fri, Mar 24, 2017	20.80	21.03	20.60	20.78
1076	NYSE	PBF	Thu, Mar 23, 2017	21.07	21.33	20.83	20.92
1075	NYSE	PBF	Wed, Mar 22, 2017	20.76	21.29	20.44	21.11
1074	NYSE	PBF	Tue, Mar 21, 2017	21.92	21.92	20.83	20.84
1073	NYSE	PBF	Mon, Mar 20, 2017	21.89	22.08	21.51	21.71
1072	NYSE	PBF	Fri, Mar 17, 2017	22.45	22.56	21.87	21.90
1071	NYSE	PBF	Thu, Mar 16, 2017	22.57	22.93	22.32	22.35
1070	NYSE	PBF	Wed, Mar 15, 2017	22.35	22.70	22.02	22.58
1069	NYSE	PBF	Tue, Mar 14, 2017	22.44	22.44	21.83	22.11
1068	NYSE	PBF	Mon, Mar 13, 2017	22.08	22.77	22.07	22.62
1067	NYSE	PBF	Fri, Mar 10, 2017	22.05	22.23	21.71	22.08
1066	NYSE	PBF	Thu, Mar 9, 2017	22.01	22.20	21.47	21.85
1065	NYSE	PBF	Wed, Mar 8, 2017	22.33	22.90	22.20	22.23
1064	NYSE	PBF	Tue, Mar 7, 2017	22.31	22.63	21.93	22.16
1063	NYSE	PBF	Mon, Mar 6, 2017	22.76	22.93	22.16	22.32
1062	NYSE	PBF	Fri, Mar 3, 2017	23.32	23.51	22.80	22.80
1061	NYSE	PBF	Thu, Mar 2, 2017	24.21	24.26	23.15	23.16
1060	NYSE	PBF	Wed, Mar 1, 2017	24.82	25.14	24.19	24.25
1059	NYSE	PBF	Tue, Feb 28, 2017	23.48	25.15	23.45	24.49
1058	NYSE	PBF	Mon, Feb 27, 2017	23.62	23.87	23.04	23.44
1057	NYSE	PBF	Fri, Feb 24, 2017	24.36	24.37	23.74	23.92
1056	NYSE	PBF	Thu, Feb 23, 2017	23.93	24.78	23.85	24.54
1055	NYSE	PBF	Wed, Feb 22, 2017	24.60	24.80	24.06	23.82
1054	NYSE	PBF	Tue, Feb 21, 2017	24.49	24.83	24.07	24.81
1053	NYSE	PBF	Fri, Feb 17, 2017	23.80	24.73	23.80	24.25
1052	NYSE	PBF	Thu, Feb 16, 2017	24.35	24.44	23.71	24.02
1051	NYSE	PBF	Wed, Feb 15, 2017	24.61	24.75	23.96	24.56
1050	NYSE	PBF	Tue, Feb 14, 2017	24.18	24.62	23.98	24.60
1049	NYSE	PBF	Mon, Feb 13, 2017	24.26	24.50	24.14	24.18
1048	NYSE	PBF	Fri, Feb 10, 2017	24.53	24.70	24.17	24.23
1047	NYSE	PBF	Thu, Feb 9, 2017	24.59	24.75	24.28	24.36
1046	NYSE	PBF	Wed, Feb 8, 2017	23.23	24.41	23.17	24.36
1045	NYSE	PBF	Tue, Feb 7, 2017	23.28	23.62	23.04	23.37
1044	NYSE	PBF	Mon, Feb 6, 2017	23.22	23.66	22.99	23.29
1043	NYSE	PBF	Fri, Feb 3, 2017	23.09	23.30	22.73	23.15
1042	NYSE	PBF	Thu, Feb 2, 2017	22.90	23.44	22.66	22.92
1041	NYSE	PBF	Wed, Feb 1, 2017	23.51	23.92	22.53	22.86
1040	NYSE	PBF	Tue, Jan 31, 2017	23.39	23.39	22.64	23.19
1039	NYSE	PBF	Mon, Jan 30, 2017	23.27	23.66	22.87	23.49
1038	NYSE	PBF	Fri, Jan 27, 2017	23.76	24.07	23.17	23.31
1037	NYSE	PBF	Thu, Jan 26, 2017	25.29	25.29	23.69	23.78
1036	NYSE	PBF	Wed, Jan 25, 2017	25.28	25.53	24.70	25.15
1035	NYSE	PBF	Tue, Jan 24, 2017	24.22	25.30	24.04	25.15
1034	NYSE	PBF	Mon, Jan 23, 2017	24.12	24.31	23.61	24.04
1033	NYSE	PBF	Fri, Jan 20, 2017	24.42	24.77	23.92	24.28
1032	NYSE	PBF	Thu, Jan 19, 2017	24.27	24.42	23.73	24.18
1031	NYSE	PBF	Wed, Jan 18, 2017	24.20	25.03	24.09	24.38
1030	NYSE	PBF	Tue, Jan 17, 2017	24.73	25.30	24.29	24.55
1029	NYSE	PBF	Fri, Jan 13, 2017	23.55	23.84	23.15	23.71
1028	NYSE	PBF	Thu, Jan 12, 2017	24.20	24.36	23.50	23.81
1027	NYSE	PBF	Wed, Jan 11, 2017	24.29	24.46	23.91	24.25
1026	NYSE	PBF	Tue, Jan 10, 2017	24.05	25.01	24.00	24.19
1025	NYSE	PBF	Mon, Jan 9, 2017	25.00	25.00	23.93	24.22
1024	NYSE	PBF	Fri, Jan 6, 2017	25.73	25.83	24.96	25.12
1023	NYSE	PBF	Thu, Jan 5, 2017	26.85	26.85	25.19	25.73
1022	NYSE	PBF	Wed, Jan 4, 2017	27.99	28.10	26.91	27.08
1021	NYSE	PBF	Tue, Jan 3, 2017	28.29	28.92	27.88	28.45
1020	NYSE	PBF	Fri, Dec 30, 2016	27.73	28.13	27.70	27.88
1019	NYSE	PBF	Thu, Dec 29, 2016	27.83	28.23	27.44	27.55
1018	NYSE	PBF	Wed, Dec 28, 2016	27.85	27.97	27.50	27.82
1017	NYSE	PBF	Tue, Dec 27, 2016	27.79	28.06	27.63	27.90
1016	NYSE	PBF	Fri, Dec 23, 2016	27.38	27.80	27.13	27.72
1015	NYSE	PBF	Thu, Dec 22, 2016	27.25	27.94	27.15	27.35
1014	NYSE	PBF	Wed, Dec 21, 2016	26.35	26.69	26.05	26.58
1013	NYSE	PBF	Tue, Dec 20, 2016	26.92	27.40	26.34	26.39
1012	NYSE	PBF	Mon, Dec 19, 2016	26.73	26.96	26.36	26.82
1011	NYSE	PBF	Fri, Dec 16, 2016	26.64	27.07	26.50	26.91
1010	NYSE	PBF	Thu, Dec 15, 2016	26.42	27.06	26.30	26.89
1009	NYSE	PBF	Wed, Dec 14, 2016	27.54	27.69	26.16	26.20
1008	NYSE	PBF	Tue, Dec 13, 2016	29.07	29.41	28.57	28.63
1007	NYSE	PBF	Mon, Dec 12, 2016	29.56	29.56	28.39	28.79
1006	NYSE	PBF	Fri, Dec 9, 2016	29.79	30.02	28.44	28.64
1005	NYSE	PBF	Thu, Dec 8, 2016	28.66	30.98	28.63	30.17
1004	NYSE	PBF	Wed, Dec 7, 2016	26.44	28.35	26.41	28.27
1003	NYSE	PBF	Tue, Dec 6, 2016	25.48	26.80	25.37	26.68
1002	NYSE	PBF	Mon, Dec 5, 2016	24.46	25.58	24.31	25.50
1001	NYSE	PBF	Fri, Dec 2, 2016	24.39	24.74	23.96	24.12
1000	NYSE	PBF	Thu, Dec 1, 2016	24.26	24.84	24.02	24.47
999	NYSE	PBF	Wed, Nov 30, 2016	25.35	25.97	23.46	23.99
998	NYSE	PBF	Tue, Nov 29, 2016	24.76	25.45	24.65	25.21
997	NYSE	PBF	Mon, Nov 28, 2016	25.35	25.56	25.02	25.07
996	NYSE	PBF	Fri, Nov 25, 2016	25.55	25.77	25.20	25.22
995	NYSE	PBF	Wed, Nov 23, 2016	26.09	26.09	25.38	25.46
994	NYSE	PBF	Tue, Nov 22, 2016	26.33	27.02	26.16	26.39
993	NYSE	PBF	Mon, Nov 21, 2016	26.68	26.68	25.95	26.20
992	NYSE	PBF	Fri, Nov 18, 2016	26.69	26.69	25.75	26.12
991	NYSE	PBF	Thu, Nov 17, 2016	26.00	26.86	25.67	26.71
990	NYSE	PBF	Wed, Nov 16, 2016	26.50	26.61	25.40	25.54
989	NYSE	PBF	Tue, Nov 15, 2016	26.29	26.76	25.88	26.44
988	NYSE	PBF	Mon, Nov 14, 2016	25.42	26.40	25.42	26.13
987	NYSE	PBF	Fri, Nov 11, 2016	24.70	25.20	24.07	25.14
986	NYSE	PBF	Thu, Nov 10, 2016	25.44	26.15	24.76	24.80
985	NYSE	PBF	Wed, Nov 9, 2016	22.27	25.82	22.27	25.28
984	NYSE	PBF	Tue, Nov 8, 2016	22.37	22.41	21.79	21.87
983	NYSE	PBF	Mon, Nov 7, 2016	22.87	22.88	22.19	22.40
982	NYSE	PBF	Fri, Nov 4, 2016	21.88	23.18	21.88	22.52
981	NYSE	PBF	Thu, Nov 3, 2016	22.60	22.88	21.96	22.24
980	NYSE	PBF	Wed, Nov 2, 2016	22.84	23.21	22.32	22.59
979	NYSE	PBF	Tue, Nov 1, 2016	24.05	24.61	22.24	23.16
978	NYSE	PBF	Mon, Oct 31, 2016	21.32	22.05	20.90	21.80
977	NYSE	PBF	Fri, Oct 28, 2016	21.30	22.17	20.97	21.47
976	NYSE	PBF	Thu, Oct 27, 2016	21.94	21.94	20.86	20.94
975	NYSE	PBF	Wed, Oct 26, 2016	21.16	22.01	21.08	21.74
974	NYSE	PBF	Tue, Oct 25, 2016	21.34	21.96	21.21	21.38
973	NYSE	PBF	Mon, Oct 24, 2016	21.27	21.65	20.90	21.13
972	NYSE	PBF	Fri, Oct 21, 2016	20.35	21.24	20.13	21.18
971	NYSE	PBF	Thu, Oct 20, 2016	20.08	20.65	19.93	20.42
970	NYSE	PBF	Wed, Oct 19, 2016	20.95	21.02	20.12	20.25
969	NYSE	PBF	Tue, Oct 18, 2016	20.79	21.40	20.68	21.07
968	NYSE	PBF	Mon, Oct 17, 2016	19.83	20.55	19.81	20.51
967	NYSE	PBF	Fri, Oct 14, 2016	20.30	20.33	19.50	19.82
966	NYSE	PBF	Thu, Oct 13, 2016	19.92	20.29	19.47	20.19
965	NYSE	PBF	Wed, Oct 12, 2016	20.66	20.66	19.61	20.03
964	NYSE	PBF	Tue, Oct 11, 2016	21.17	21.20	20.18	20.62
963	NYSE	PBF	Mon, Oct 10, 2016	21.31	21.78	21.03	21.50
962	NYSE	PBF	Fri, Oct 7, 2016	22.09	22.15	21.11	21.71
961	NYSE	PBF	Thu, Oct 6, 2016	23.23	23.34	22.18	22.19
960	NYSE	PBF	Wed, Oct 5, 2016	23.11	23.38	22.84	23.17
959	NYSE	PBF	Tue, Oct 4, 2016	22.77	23.73	22.54	22.75
958	NYSE	PBF	Mon, Oct 3, 2016	22.59	22.72	22.16	22.61
957	NYSE	PBF	Fri, Sep 30, 2016	21.95	22.68	21.42	22.64
956	NYSE	PBF	Thu, Sep 29, 2016	22.87	23.03	21.64	21.98
955	NYSE	PBF	Wed, Sep 28, 2016	22.42	23.29	22.29	23.11
954	NYSE	PBF	Tue, Sep 27, 2016	22.00	22.49	21.93	22.43
953	NYSE	PBF	Mon, Sep 26, 2016	22.91	23.05	22.12	22.16
952	NYSE	PBF	Fri, Sep 23, 2016	22.53	23.10	22.35	22.85
951	NYSE	PBF	Thu, Sep 22, 2016	22.18	22.76	21.93	22.70
950	NYSE	PBF	Wed, Sep 21, 2016	21.90	22.16	21.46	21.81
949	NYSE	PBF	Tue, Sep 20, 2016	23.57	23.72	21.76	21.83
948	NYSE	PBF	Mon, Sep 19, 2016	22.88	23.91	22.62	23.69
947	NYSE	PBF	Fri, Sep 16, 2016	22.44	23.21	22.44	22.73
946	NYSE	PBF	Thu, Sep 15, 2016	21.80	23.11	21.71	22.69
945	NYSE	PBF	Wed, Sep 14, 2016	23.19	23.27	21.62	21.80
944	NYSE	PBF	Tue, Sep 13, 2016	22.88	23.70	22.74	23.25
943	NYSE	PBF	Mon, Sep 12, 2016	21.40	23.24	21.36	23.00
942	NYSE	PBF	Fri, Sep 9, 2016	22.00	22.14	21.31	21.48
941	NYSE	PBF	Thu, Sep 8, 2016	21.93	23.06	21.93	22.95
940	NYSE	PBF	Wed, Sep 7, 2016	21.66	22.00	21.44	21.83
939	NYSE	PBF	Tue, Sep 6, 2016	21.20	21.60	21.04	21.57
938	NYSE	PBF	Fri, Sep 2, 2016	21.40	21.61	21.03	21.04
937	NYSE	PBF	Thu, Sep 1, 2016	21.79	21.97	20.72	21.19
936	NYSE	PBF	Wed, Aug 31, 2016	22.01	22.18	21.57	21.90
935	NYSE	PBF	Tue, Aug 30, 2016	22.11	22.27	21.57	22.07
934	NYSE	PBF	Mon, Aug 29, 2016	22.01	22.42	21.85	22.16
933	NYSE	PBF	Fri, Aug 26, 2016	22.30	22.50	21.71	22.01
932	NYSE	PBF	Thu, Aug 25, 2016	23.22	23.22	22.09	22.20
931	NYSE	PBF	Wed, Aug 24, 2016	22.93	23.38	22.78	23.23
930	NYSE	PBF	Tue, Aug 23, 2016	22.62	23.12	22.51	22.95
929	NYSE	PBF	Mon, Aug 22, 2016	22.87	23.08	22.20	22.64
928	NYSE	PBF	Fri, Aug 19, 2016	23.16	23.35	22.93	23.07
927	NYSE	PBF	Thu, Aug 18, 2016	23.80	23.82	23.20	23.34
926	NYSE	PBF	Wed, Aug 17, 2016	23.25	23.78	23.06	23.75
925	NYSE	PBF	Tue, Aug 16, 2016	23.25	23.45	23.03	23.25
924	NYSE	PBF	Mon, Aug 15, 2016	23.21	23.50	22.81	23.27
923	NYSE	PBF	Fri, Aug 12, 2016	22.82	23.32	22.59	23.12
922	NYSE	PBF	Thu, Aug 11, 2016	22.09	22.87	21.93	22.75
921	NYSE	PBF	Wed, Aug 10, 2016	22.47	22.90	21.80	21.97
920	NYSE	PBF	Tue, Aug 9, 2016	23.00	23.19	22.24	22.42
919	NYSE	PBF	Mon, Aug 8, 2016	22.74	23.35	22.70	23.00
918	NYSE	PBF	Fri, Aug 5, 2016	22.37	23.13	22.30	22.91
917	NYSE	PBF	Thu, Aug 4, 2016	23.92	24.13	22.64	22.37
916	NYSE	PBF	Wed, Aug 3, 2016	22.63	24.03	22.47	23.99
915	NYSE	PBF	Tue, Aug 2, 2016	22.59	23.34	22.17	22.74
914	NYSE	PBF	Mon, Aug 1, 2016	21.77	22.75	21.56	22.37
913	NYSE	PBF	Fri, Jul 29, 2016	21.96	22.35	20.57	22.34
912	NYSE	PBF	Thu, Jul 28, 2016	21.67	22.04	21.32	21.79
911	NYSE	PBF	Wed, Jul 27, 2016	22.88	23.11	21.65	21.70
910	NYSE	PBF	Tue, Jul 26, 2016	22.02	22.92	21.84	22.81
909	NYSE	PBF	Mon, Jul 25, 2016	22.00	22.04	21.57	21.99
908	NYSE	PBF	Fri, Jul 22, 2016	22.20	22.20	21.60	22.05
907	NYSE	PBF	Thu, Jul 21, 2016	22.14	22.74	22.09	22.20
906	NYSE	PBF	Wed, Jul 20, 2016	22.65	22.65	22.26	22.49
905	NYSE	PBF	Tue, Jul 19, 2016	22.35	22.79	22.28	22.62
904	NYSE	PBF	Mon, Jul 18, 2016	21.93	22.37	21.69	22.33
903	NYSE	PBF	Fri, Jul 15, 2016	22.04	22.21	21.72	21.98
902	NYSE	PBF	Thu, Jul 14, 2016	22.01	22.01	21.34	21.82
901	NYSE	PBF	Wed, Jul 13, 2016	22.06	22.28	21.37	21.55
900	NYSE	PBF	Tue, Jul 12, 2016	22.15	22.57	21.84	22.38
899	NYSE	PBF	Mon, Jul 11, 2016	21.73	22.14	21.53	21.92
898	NYSE	PBF	Fri, Jul 8, 2016	21.77	21.96	20.81	21.91
897	NYSE	PBF	Thu, Jul 7, 2016	22.73	23.34	21.60	21.68
896	NYSE	PBF	Wed, Jul 6, 2016	23.12	23.23	22.15	22.57
895	NYSE	PBF	Tue, Jul 5, 2016	24.18	24.28	23.09	23.36
894	NYSE	PBF	Fri, Jul 1, 2016	23.75	24.47	23.61	24.06
893	NYSE	PBF	Thu, Jun 30, 2016	23.55	23.82	22.75	23.78
892	NYSE	PBF	Wed, Jun 29, 2016	23.00	23.91	22.88	23.57
891	NYSE	PBF	Tue, Jun 28, 2016	22.88	23.38	22.33	23.29
890	NYSE	PBF	Mon, Jun 27, 2016	23.15	23.30	21.87	22.20
889	NYSE	PBF	Fri, Jun 24, 2016	23.43	23.80	23.17	23.36
888	NYSE	PBF	Thu, Jun 23, 2016	23.80	24.31	23.67	24.29
887	NYSE	PBF	Wed, Jun 22, 2016	23.74	23.91	23.29	23.50
886	NYSE	PBF	Tue, Jun 21, 2016	23.55	23.88	22.90	23.80
885	NYSE	PBF	Mon, Jun 20, 2016	24.28	24.78	23.50	23.51
884	NYSE	PBF	Fri, Jun 17, 2016	24.26	24.60	23.96	24.16
883	NYSE	PBF	Thu, Jun 16, 2016	23.80	24.26	23.62	24.17
882	NYSE	PBF	Wed, Jun 15, 2016	23.74	24.66	23.34	23.98
881	NYSE	PBF	Tue, Jun 14, 2016	24.29	24.83	23.63	24.11
880	NYSE	PBF	Mon, Jun 13, 2016	25.26	25.44	24.37	24.46
879	NYSE	PBF	Fri, Jun 10, 2016	25.44	25.70	25.20	25.37
878	NYSE	PBF	Thu, Jun 9, 2016	26.11	26.19	25.32	25.83
877	NYSE	PBF	Wed, Jun 8, 2016	27.40	27.40	26.27	26.39
876	NYSE	PBF	Tue, Jun 7, 2016	26.72	27.43	26.50	27.18
875	NYSE	PBF	Mon, Jun 6, 2016	26.89	27.01	26.26	26.65
874	NYSE	PBF	Fri, Jun 3, 2016	27.62	27.62	26.58	26.82
873	NYSE	PBF	Thu, Jun 2, 2016	27.45	28.29	27.01	27.57
872	NYSE	PBF	Wed, Jun 1, 2016	26.28	27.59	26.28	27.55
871	NYSE	PBF	Tue, May 31, 2016	26.67	27.17	26.01	26.37
870	NYSE	PBF	Fri, May 27, 2016	26.50	26.80	26.03	26.66
869	NYSE	PBF	Thu, May 26, 2016	27.39	27.42	26.17	26.50
868	NYSE	PBF	Wed, May 25, 2016	28.11	28.30	26.75	27.16
867	NYSE	PBF	Tue, May 24, 2016	27.46	27.95	27.05	27.94
866	NYSE	PBF	Mon, May 23, 2016	27.65	28.08	27.17	27.20
865	NYSE	PBF	Fri, May 20, 2016	27.70	27.86	27.23	27.83
864	NYSE	PBF	Thu, May 19, 2016	28.29	29.21	27.27	27.54
863	NYSE	PBF	Wed, May 18, 2016	27.90	29.17	27.90	28.53
862	NYSE	PBF	Tue, May 17, 2016	27.84	28.64	27.70	27.86
861	NYSE	PBF	Mon, May 16, 2016	28.55	28.55	27.17	27.92
860	NYSE	PBF	Fri, May 13, 2016	28.22	28.87	27.83	28.33
859	NYSE	PBF	Thu, May 12, 2016	29.68	29.95	28.09	28.22
858	NYSE	PBF	Wed, May 11, 2016	28.77	29.83	28.47	29.61
857	NYSE	PBF	Tue, May 10, 2016	28.99	29.54	28.42	29.16
856	NYSE	PBF	Mon, May 9, 2016	29.13	29.13	27.92	28.70
855	NYSE	PBF	Fri, May 6, 2016	29.25	30.42	29.18	29.59
854	NYSE	PBF	Thu, May 5, 2016	29.99	30.29	29.17	29.46
853	NYSE	PBF	Wed, May 4, 2016	30.90	31.34	29.33	29.78
852	NYSE	PBF	Tue, May 3, 2016	31.75	32.10	31.05	31.32
851	NYSE	PBF	Mon, May 2, 2016	32.01	32.33	31.41	32.25
850	NYSE	PBF	Fri, Apr 29, 2016	33.35	33.43	31.90	32.18
849	NYSE	PBF	Thu, Apr 28, 2016	34.51	34.96	33.29	33.50
848	NYSE	PBF	Wed, Apr 27, 2016	34.93	35.68	34.27	35.29
847	NYSE	PBF	Tue, Apr 26, 2016	34.51	35.22	34.16	34.93
846	NYSE	PBF	Mon, Apr 25, 2016	33.77	34.37	33.63	34.34
845	NYSE	PBF	Fri, Apr 22, 2016	33.47	34.40	33.46	34.11
844	NYSE	PBF	Thu, Apr 21, 2016	32.61	33.53	31.91	33.42
843	NYSE	PBF	Wed, Apr 20, 2016	32.15	32.75	31.61	32.54
842	NYSE	PBF	Tue, Apr 19, 2016	32.94	32.94	31.61	32.37
841	NYSE	PBF	Mon, Apr 18, 2016	31.92	32.77	31.51	32.77
840	NYSE	PBF	Fri, Apr 15, 2016	32.73	33.28	32.11	32.24
839	NYSE	PBF	Thu, Apr 14, 2016	33.29	33.60	32.85	33.10
838	NYSE	PBF	Wed, Apr 13, 2016	33.08	33.45	32.40	33.31
837	NYSE	PBF	Tue, Apr 12, 2016	32.48	33.09	31.92	32.96
836	NYSE	PBF	Mon, Apr 11, 2016	33.87	33.87	32.30	32.48
835	NYSE	PBF	Fri, Apr 8, 2016	33.00	34.11	32.15	33.64
834	NYSE	PBF	Thu, Apr 7, 2016	32.60	33.29	32.18	32.61
833	NYSE	PBF	Wed, Apr 6, 2016	32.67	33.15	31.45	32.61
832	NYSE	PBF	Tue, Apr 5, 2016	33.75	33.75	33.75	32.53
831	NYSE	PBF	Mon, Apr 4, 2016	32.22	33.99	32.16	33.75
830	NYSE	PBF	Fri, Apr 1, 2016	32.76	32.76	31.10	32.23
829	NYSE	PBF	Thu, Mar 31, 2016	32.09	33.49	31.05	33.20
828	NYSE	PBF	Wed, Mar 30, 2016	33.09	33.38	31.44	31.92
827	NYSE	PBF	Tue, Mar 29, 2016	32.11	32.76	31.78	32.71
826	NYSE	PBF	Mon, Mar 28, 2016	32.40	32.72	31.71	32.53
825	NYSE	PBF	Thu, Mar 24, 2016	31.54	31.54	31.54	32.42
824	NYSE	PBF	Wed, Mar 23, 2016	32.99	33.05	31.29	31.54
823	NYSE	PBF	Tue, Mar 22, 2016	31.68	33.34	31.68	33.29
822	NYSE	PBF	Mon, Mar 21, 2016	31.76	32.17	31.55	31.84
821	NYSE	PBF	Fri, Mar 18, 2016	31.38	31.74	30.98	31.72
820	NYSE	PBF	Thu, Mar 17, 2016	32.19	32.36	30.87	31.45
819	NYSE	PBF	Wed, Mar 16, 2016	30.94	32.36	30.74	32.25
818	NYSE	PBF	Tue, Mar 15, 2016	31.08	31.08	31.08	31.01
817	NYSE	PBF	Mon, Mar 14, 2016	31.31	31.74	30.40	31.08
816	NYSE	PBF	Fri, Mar 11, 2016	31.86	32.10	30.61	31.92
815	NYSE	PBF	Thu, Mar 10, 2016	31.95	32.08	30.58	31.63
814	NYSE	PBF	Wed, Mar 9, 2016	30.38	30.38	30.38	32.04
813	NYSE	PBF	Tue, Mar 8, 2016	31.30	31.47	30.17	30.38
812	NYSE	PBF	Mon, Mar 7, 2016	31.69	31.81	30.89	31.45
811	NYSE	PBF	Fri, Mar 4, 2016	33.01	33.01	31.32	31.59
810	NYSE	PBF	Thu, Mar 3, 2016	30.44	30.44	30.44	32.55
809	NYSE	PBF	Wed, Mar 2, 2016	30.70	31.31	29.90	30.44
808	NYSE	PBF	Tue, Mar 1, 2016	30.20	30.20	30.20	30.85
807	NYSE	PBF	Mon, Feb 29, 2016	29.21	30.42	29.00	30.20
806	NYSE	PBF	Fri, Feb 26, 2016	29.64	29.64	29.64	28.98
805	NYSE	PBF	Thu, Feb 25, 2016	29.56	30.26	28.77	29.64
804	NYSE	PBF	Wed, Feb 24, 2016	26.81	29.62	26.67	29.58
803	NYSE	PBF	Tue, Feb 23, 2016	28.36	28.59	27.24	27.36
802	NYSE	PBF	Mon, Feb 22, 2016	27.00	28.55	27.00	28.51
801	NYSE	PBF	Fri, Feb 19, 2016	25.61	26.80	25.60	26.80
800	NYSE	PBF	Thu, Feb 18, 2016	27.77	28.16	25.96	26.01
799	NYSE	PBF	Wed, Feb 17, 2016	28.78	28.91	27.78	27.97
798	NYSE	PBF	Tue, Feb 16, 2016	29.58	29.95	28.01	28.31
797	NYSE	PBF	Fri, Feb 12, 2016	28.97	29.39	28.30	29.13
796	NYSE	PBF	Thu, Feb 11, 2016	27.79	28.68	25.75	28.30
795	NYSE	PBF	Wed, Feb 10, 2016	27.75	28.82	26.89	28.29
794	NYSE	PBF	Tue, Feb 9, 2016	27.52	28.13	27.10	27.65
793	NYSE	PBF	Mon, Feb 8, 2016	28.69	28.69	26.67	27.39
792	NYSE	PBF	Fri, Feb 5, 2016	30.83	30.97	29.47	29.74
791	NYSE	PBF	Thu, Feb 4, 2016	30.28	32.49	29.50	31.08
790	NYSE	PBF	Wed, Feb 3, 2016	31.90	31.92	29.31	30.42
789	NYSE	PBF	Tue, Feb 2, 2016	32.51	32.82	31.41	31.70
788	NYSE	PBF	Mon, Feb 1, 2016	34.52	35.11	33.65	34.42
787	NYSE	PBF	Fri, Jan 29, 2016	33.91	34.99	33.68	34.99
786	NYSE	PBF	Thu, Jan 28, 2016	35.47	35.51	33.00	33.91
785	NYSE	PBF	Wed, Jan 27, 2016	34.66	35.47	33.23	33.47
784	NYSE	PBF	Tue, Jan 26, 2016	34.57	35.84	34.31	34.75
783	NYSE	PBF	Mon, Jan 25, 2016	35.32	36.41	34.05	34.11
782	NYSE	PBF	Fri, Jan 22, 2016	34.91	36.56	34.83	35.54
781	NYSE	PBF	Thu, Jan 21, 2016	34.22	34.60	33.01	33.67
780	NYSE	PBF	Wed, Jan 20, 2016	33.61	34.86	32.36	34.22
779	NYSE	PBF	Tue, Jan 19, 2016	35.00	35.80	34.30	34.52
778	NYSE	PBF	Fri, Jan 15, 2016	33.92	35.24	33.59	34.64
777	NYSE	PBF	Thu, Jan 14, 2016	32.73	35.03	32.17	34.92
776	NYSE	PBF	Wed, Jan 13, 2016	37.64	38.25	32.20	32.60
775	NYSE	PBF	Tue, Jan 12, 2016	36.95	37.88	36.43	37.49
774	NYSE	PBF	Mon, Jan 11, 2016	36.61	36.92	35.37	36.75
773	NYSE	PBF	Fri, Jan 8, 2016	37.19	37.42	36.09	36.40
772	NYSE	PBF	Thu, Jan 7, 2016	35.27	37.31	35.02	37.10
771	NYSE	PBF	Wed, Jan 6, 2016	36.45	38.27	36.33	36.64
770	NYSE	PBF	Tue, Jan 5, 2016	35.59	37.74	35.30	37.67
769	NYSE	PBF	Mon, Jan 4, 2016	36.08	36.56	34.79	35.44
768	NYSE	PBF	Thu, Dec 31, 2015	36.69	37.63	36.50	36.81
767	NYSE	PBF	Wed, Dec 30, 2015	36.55	37.45	36.24	36.91
766	NYSE	PBF	Tue, Dec 29, 2015	36.36	36.64	35.74	36.60
765	NYSE	PBF	Mon, Dec 28, 2015	36.41	36.41	35.47	35.96
764	NYSE	PBF	Thu, Dec 24, 2015	36.38	36.83	35.69	36.72
763	NYSE	PBF	Wed, Dec 23, 2015	37.17	37.17	35.90	36.56
762	NYSE	PBF	Tue, Dec 22, 2015	36.08	36.95	35.96	36.41
761	NYSE	PBF	Mon, Dec 21, 2015	35.51	36.31	35.49	35.99
760	NYSE	PBF	Fri, Dec 18, 2015	36.58	36.73	35.65	35.68
759	NYSE	PBF	Thu, Dec 17, 2015	36.14	37.57	35.79	36.89
758	NYSE	PBF	Wed, Dec 16, 2015	34.26	36.05	34.26	35.88
757	NYSE	PBF	Tue, Dec 15, 2015	34.69	35.09	33.41	34.48
756	NYSE	PBF	Mon, Dec 14, 2015	35.52	35.75	34.01	34.10
755	NYSE	PBF	Fri, Dec 11, 2015	36.47	37.00	35.53	36.18
754	NYSE	PBF	Thu, Dec 10, 2015	37.50	37.68	36.78	37.26
753	NYSE	PBF	Wed, Dec 9, 2015	38.01	38.43	36.91	37.51
752	NYSE	PBF	Tue, Dec 8, 2015	36.63	38.48	36.16	38.10
751	NYSE	PBF	Mon, Dec 7, 2015	37.93	38.34	37.16	38.11
750	NYSE	PBF	Fri, Dec 4, 2015	38.33	38.92	37.52	38.70
749	NYSE	PBF	Thu, Dec 3, 2015	40.16	40.16	38.07	38.43
748	NYSE	PBF	Wed, Dec 2, 2015	40.26	40.72	39.22	39.85
747	NYSE	PBF	Tue, Dec 1, 2015	40.73	40.96	39.54	40.43
746	NYSE	PBF	Mon, Nov 30, 2015	41.68	41.75	40.36	40.49
745	NYSE	PBF	Fri, Nov 27, 2015	40.93	41.64	40.87	41.48
744	NYSE	PBF	Wed, Nov 25, 2015	40.74	41.43	40.61	41.29
743	NYSE	PBF	Tue, Nov 24, 2015	40.12	41.28	39.59	40.94
742	NYSE	PBF	Mon, Nov 23, 2015	38.48	40.16	38.48	40.12
741	NYSE	PBF	Fri, Nov 20, 2015	38.03	38.83	37.93	38.27
740	NYSE	PBF	Thu, Nov 19, 2015	38.03	38.46	37.34	38.05
739	NYSE	PBF	Wed, Nov 18, 2015	35.90	38.50	35.90	38.15
738	NYSE	PBF	Tue, Nov 17, 2015	34.45	36.16	33.59	36.07
737	NYSE	PBF	Mon, Nov 16, 2015	34.07	34.44	33.29	34.38
736	NYSE	PBF	Fri, Nov 13, 2015	33.72	34.22	33.29	34.01
735	NYSE	PBF	Thu, Nov 12, 2015	35.26	35.39	33.53	33.84
734	NYSE	PBF	Wed, Nov 11, 2015	36.08	36.59	35.45	35.74
733	NYSE	PBF	Tue, Nov 10, 2015	35.51	36.06	34.93	35.98
732	NYSE	PBF	Mon, Nov 9, 2015	35.71	35.97	35.00	35.55
731	NYSE	PBF	Fri, Nov 6, 2015	34.66	35.53	34.61	35.51
730	NYSE	PBF	Thu, Nov 5, 2015	34.64	35.32	34.50	34.98
729	NYSE	PBF	Wed, Nov 4, 2015	35.06	35.60	34.65	35.12
728	NYSE	PBF	Tue, Nov 3, 2015	34.34	35.38	34.10	35.24
727	NYSE	PBF	Mon, Nov 2, 2015	33.75	34.86	33.64	34.46
726	NYSE	PBF	Fri, Oct 30, 2015	33.65	34.25	32.64	34.00
725	NYSE	PBF	Thu, Oct 29, 2015	32.72	33.55	31.73	33.49
724	NYSE	PBF	Wed, Oct 28, 2015	30.98	32.08	30.79	32.02
723	NYSE	PBF	Tue, Oct 27, 2015	30.38	31.08	30.38	30.89
722	NYSE	PBF	Mon, Oct 26, 2015	30.26	31.00	29.97	30.59
721	NYSE	PBF	Fri, Oct 23, 2015	30.28	30.75	29.75	30.23
720	NYSE	PBF	Thu, Oct 22, 2015	30.30	30.68	29.70	30.05
719	NYSE	PBF	Wed, Oct 21, 2015	30.90	31.06	29.94	30.05
718	NYSE	PBF	Tue, Oct 20, 2015	31.66	31.70	30.03	30.86
717	NYSE	PBF	Mon, Oct 19, 2015	33.26	33.43	32.03	32.11
716	NYSE	PBF	Fri, Oct 16, 2015	33.33	33.97	32.49	33.66
715	NYSE	PBF	Thu, Oct 15, 2015	32.30	33.45	31.66	33.42
714	NYSE	PBF	Wed, Oct 14, 2015	32.40	33.21	31.96	32.17
713	NYSE	PBF	Tue, Oct 13, 2015	33.22	33.22	31.71	32.19
712	NYSE	PBF	Mon, Oct 12, 2015	33.88	33.96	33.01	33.31
711	NYSE	PBF	Fri, Oct 9, 2015	33.79	33.99	32.50	32.95
710	NYSE	PBF	Thu, Oct 8, 2015	31.61	34.00	31.49	33.81
709	NYSE	PBF	Wed, Oct 7, 2015	32.00	32.35	30.32	31.92
708	NYSE	PBF	Tue, Oct 6, 2015	30.82	33.57	30.47	32.06
707	NYSE	PBF	Mon, Oct 5, 2015	30.90	31.71	30.71	31.33
706	NYSE	PBF	Fri, Oct 2, 2015	31.03	31.39	30.27	30.69
705	NYSE	PBF	Thu, Oct 1, 2015	30.29	32.38	30.25	31.40
704	NYSE	PBF	Wed, Sep 30, 2015	27.78	28.53	27.44	28.23
703	NYSE	PBF	Tue, Sep 29, 2015	27.31	28.35	27.03	27.62
702	NYSE	PBF	Mon, Sep 28, 2015	27.94	28.48	26.77	27.04
701	NYSE	PBF	Fri, Sep 25, 2015	27.53	28.29	26.77	28.24
700	NYSE	PBF	Thu, Sep 24, 2015	26.67	27.76	26.52	27.47
699	NYSE	PBF	Wed, Sep 23, 2015	26.82	27.83	26.34	26.80
698	NYSE	PBF	Tue, Sep 22, 2015	26.10	26.54	25.80	26.34
697	NYSE	PBF	Mon, Sep 21, 2015	27.55	27.55	26.21	26.27
696	NYSE	PBF	Fri, Sep 18, 2015	26.56	27.75	26.56	26.78
695	NYSE	PBF	Thu, Sep 17, 2015	27.03	28.55	27.02	27.96
694	NYSE	PBF	Wed, Sep 16, 2015	28.26	28.51	26.68	27.33
693	NYSE	PBF	Tue, Sep 15, 2015	28.43	28.59	27.69	28.28
692	NYSE	PBF	Mon, Sep 14, 2015	30.05	30.15	28.01	28.25
691	NYSE	PBF	Fri, Sep 11, 2015	29.99	30.60	29.50	30.21
690	NYSE	PBF	Thu, Sep 10, 2015	29.92	30.43	29.38	30.05
689	NYSE	PBF	Wed, Sep 9, 2015	30.02	30.53	29.68	29.91
688	NYSE	PBF	Tue, Sep 8, 2015	28.99	29.72	28.57	29.66
687	NYSE	PBF	Fri, Sep 4, 2015	28.39	28.86	28.10	28.58
686	NYSE	PBF	Thu, Sep 3, 2015	28.65	29.65	28.48	28.82
685	NYSE	PBF	Wed, Sep 2, 2015	30.49	30.49	28.20	28.84
684	NYSE	PBF	Tue, Sep 1, 2015	28.97	29.26	28.44	28.75
683	NYSE	PBF	Mon, Aug 31, 2015	28.93	30.04	28.67	29.92
682	NYSE	PBF	Fri, Aug 28, 2015	29.21	29.91	28.59	29.38
681	NYSE	PBF	Thu, Aug 27, 2015	29.72	29.79	27.59	28.52
680	NYSE	PBF	Wed, Aug 26, 2015	28.74	28.89	27.26	28.72
679	NYSE	PBF	Tue, Aug 25, 2015	30.06	30.06	28.04	28.10
678	NYSE	PBF	Mon, Aug 24, 2015	30.70	30.70	28.78	29.15
677	NYSE	PBF	Fri, Aug 21, 2015	34.17	34.29	30.54	31.05
676	NYSE	PBF	Thu, Aug 20, 2015	34.83	35.98	34.83	34.98
675	NYSE	PBF	Wed, Aug 19, 2015	35.95	36.31	35.18	35.83
674	NYSE	PBF	Tue, Aug 18, 2015	36.28	36.59	35.78	36.25
673	NYSE	PBF	Mon, Aug 17, 2015	35.00	36.80	34.66	36.59
672	NYSE	PBF	Fri, Aug 14, 2015	35.03	35.54	34.38	34.92
671	NYSE	PBF	Thu, Aug 13, 2015	35.94	36.93	35.02	35.24
670	NYSE	PBF	Wed, Aug 12, 2015	34.12	35.38	33.75	35.28
669	NYSE	PBF	Tue, Aug 11, 2015	32.82	34.76	32.41	34.53
668	NYSE	PBF	Mon, Aug 10, 2015	31.81	33.59	31.70	33.50
667	NYSE	PBF	Fri, Aug 7, 2015	31.58	32.03	31.05	31.81
666	NYSE	PBF	Thu, Aug 6, 2015	30.48	31.88	30.47	31.71
665	NYSE	PBF	Wed, Aug 5, 2015	31.57	31.68	30.82	31.34
664	NYSE	PBF	Tue, Aug 4, 2015	30.63	31.29	30.36	30.97
663	NYSE	PBF	Mon, Aug 3, 2015	31.59	31.92	30.41	30.61
662	NYSE	PBF	Fri, Jul 31, 2015	29.80	31.89	29.80	31.57
661	NYSE	PBF	Thu, Jul 30, 2015	29.93	31.43	29.25	29.70
660	NYSE	PBF	Wed, Jul 29, 2015	29.73	30.04	29.04	29.88
659	NYSE	PBF	Tue, Jul 28, 2015	29.09	29.98	28.83	29.56
658	NYSE	PBF	Mon, Jul 27, 2015	29.45	29.77	28.88	29.12
657	NYSE	PBF	Fri, Jul 24, 2015	29.97	30.28	29.65	30.06
656	NYSE	PBF	Thu, Jul 23, 2015	30.68	31.01	29.77	29.84
655	NYSE	PBF	Wed, Jul 22, 2015	30.71	31.00	30.27	30.76
654	NYSE	PBF	Tue, Jul 21, 2015	30.88	31.50	30.71	30.90
653	NYSE	PBF	Mon, Jul 20, 2015	31.15	31.17	30.58	30.79
652	NYSE	PBF	Fri, Jul 17, 2015	31.42	31.45	30.82	31.19
651	NYSE	PBF	Thu, Jul 16, 2015	30.83	31.72	30.81	31.60
650	NYSE	PBF	Wed, Jul 15, 2015	31.89	32.05	30.20	30.66
649	NYSE	PBF	Tue, Jul 14, 2015	31.47	32.24	31.47	32.08
648	NYSE	PBF	Mon, Jul 13, 2015	31.76	32.10	31.34	31.53
647	NYSE	PBF	Fri, Jul 10, 2015	30.00	31.47	29.93	31.10
646	NYSE	PBF	Thu, Jul 9, 2015	30.21	30.61	29.91	29.93
645	NYSE	PBF	Wed, Jul 8, 2015	30.61	30.87	29.37	29.95
644	NYSE	PBF	Tue, Jul 7, 2015	30.21	30.93	29.73	30.76
643	NYSE	PBF	Mon, Jul 6, 2015	29.50	30.35	29.33	30.24
642	NYSE	PBF	Thu, Jul 2, 2015	29.25	30.50	29.16	29.68
641	NYSE	PBF	Wed, Jul 1, 2015	29.95	29.95	28.71	29.54
640	NYSE	PBF	Tue, Jun 30, 2015	28.32	28.93	28.22	28.42
639	NYSE	PBF	Mon, Jun 29, 2015	28.11	28.61	27.97	27.98
638	NYSE	PBF	Fri, Jun 26, 2015	28.58	29.11	28.42	28.61
637	NYSE	PBF	Thu, Jun 25, 2015	28.77	28.84	28.44	28.57
636	NYSE	PBF	Wed, Jun 24, 2015	28.80	29.16	28.59	28.81
635	NYSE	PBF	Tue, Jun 23, 2015	28.93	29.38	28.66	28.93
634	NYSE	PBF	Mon, Jun 22, 2015	29.29	29.71	28.72	28.79
633	NYSE	PBF	Fri, Jun 19, 2015	30.20	30.30	28.90	29.06
632	NYSE	PBF	Thu, Jun 18, 2015	26.35	32.00	26.34	29.97
631	NYSE	PBF	Wed, Jun 17, 2015	26.29	26.98	26.12	26.40
630	NYSE	PBF	Tue, Jun 16, 2015	26.20	26.61	26.00	26.15
629	NYSE	PBF	Mon, Jun 15, 2015	26.51	26.63	26.21	26.27
628	NYSE	PBF	Fri, Jun 12, 2015	27.17	27.17	26.59	26.69
627	NYSE	PBF	Thu, Jun 11, 2015	26.80	27.63	26.65	27.36
626	NYSE	PBF	Wed, Jun 10, 2015	26.64	27.45	26.64	26.75
625	NYSE	PBF	Tue, Jun 9, 2015	27.17	27.27	26.48	26.49
624	NYSE	PBF	Mon, Jun 8, 2015	26.96	27.21	26.75	27.14
623	NYSE	PBF	Fri, Jun 5, 2015	26.11	27.21	26.02	26.96
622	NYSE	PBF	Thu, Jun 4, 2015	25.87	26.12	25.64	25.96
621	NYSE	PBF	Wed, Jun 3, 2015	26.12	26.28	25.58	26.00
620	NYSE	PBF	Tue, Jun 2, 2015	26.44	26.56	26.05	26.33
619	NYSE	PBF	Mon, Jun 1, 2015	26.79	26.91	26.43	26.45
618	NYSE	PBF	Fri, May 29, 2015	26.66	27.19	26.41	26.82
617	NYSE	PBF	Thu, May 28, 2015	26.88	27.14	26.69	26.85
616	NYSE	PBF	Wed, May 27, 2015	26.86	27.33	26.61	26.92
615	NYSE	PBF	Tue, May 26, 2015	27.26	27.38	26.66	26.75
614	NYSE	PBF	Fri, May 22, 2015	27.12	27.47	27.01	27.43
613	NYSE	PBF	Thu, May 21, 2015	27.44	27.44	27.00	27.20
612	NYSE	PBF	Wed, May 20, 2015	27.57	27.69	27.13	27.36
611	NYSE	PBF	Tue, May 19, 2015	27.86	27.97	27.24	27.60
610	NYSE	PBF	Mon, May 18, 2015	27.69	28.05	27.45	27.93
609	NYSE	PBF	Fri, May 15, 2015	28.03	28.14	27.68	27.75
608	NYSE	PBF	Thu, May 14, 2015	27.53	28.22	27.45	28.18
607	NYSE	PBF	Wed, May 13, 2015	27.05	27.52	26.59	27.46
606	NYSE	PBF	Tue, May 12, 2015	27.35	27.51	26.80	26.93
605	NYSE	PBF	Mon, May 11, 2015	27.68	27.70	26.92	27.47
604	NYSE	PBF	Fri, May 8, 2015	27.57	27.92	26.83	27.74
603	NYSE	PBF	Thu, May 7, 2015	27.10	27.44	26.73	27.20
602	NYSE	PBF	Wed, May 6, 2015	27.75	27.90	27.18	27.38
601	NYSE	PBF	Tue, May 5, 2015	27.77	27.77	27.24	27.60
600	NYSE	PBF	Mon, May 4, 2015	28.75	28.83	27.65	27.77
599	NYSE	PBF	Fri, May 1, 2015	28.38	28.73	28.03	28.59
598	NYSE	PBF	Thu, Apr 30, 2015	28.79	29.55	27.31	28.38
597	NYSE	PBF	Wed, Apr 29, 2015	29.49	29.50	28.66	28.96
596	NYSE	PBF	Tue, Apr 28, 2015	29.86	30.02	29.21	29.24
595	NYSE	PBF	Mon, Apr 27, 2015	29.77	29.94	29.36	29.66
594	NYSE	PBF	Fri, Apr 24, 2015	28.88	29.72	28.75	29.65
593	NYSE	PBF	Thu, Apr 23, 2015	29.85	29.85	28.49	28.83
592	NYSE	PBF	Wed, Apr 22, 2015	29.15	29.68	28.84	29.60
591	NYSE	PBF	Tue, Apr 21, 2015	28.33	29.29	28.31	29.20
590	NYSE	PBF	Mon, Apr 20, 2015	28.26	28.59	28.08	28.30
589	NYSE	PBF	Fri, Apr 17, 2015	28.38	28.44	27.87	28.13
588	NYSE	PBF	Thu, Apr 16, 2015	28.00	28.61	27.89	28.40
587	NYSE	PBF	Wed, Apr 15, 2015	28.47	29.01	27.91	28.27
586	NYSE	PBF	Tue, Apr 14, 2015	28.40	28.72	28.15	28.55
585	NYSE	PBF	Mon, Apr 13, 2015	29.40	29.48	28.19	28.41
584	NYSE	PBF	Fri, Apr 10, 2015	29.26	29.66	29.18	29.35
583	NYSE	PBF	Thu, Apr 9, 2015	29.85	30.02	29.05	29.19
582	NYSE	PBF	Wed, Apr 8, 2015	29.86	30.23	29.69	29.85
581	NYSE	PBF	Tue, Apr 7, 2015	31.70	31.78	29.35	29.86
580	NYSE	PBF	Mon, Apr 6, 2015	32.23	32.55	31.52	32.02
579	NYSE	PBF	Thu, Apr 2, 2015	33.77	33.99	31.82	32.08
578	NYSE	PBF	Wed, Apr 1, 2015	34.06	34.62	33.85	33.98
577	NYSE	PBF	Tue, Mar 31, 2015	33.84	34.56	33.75	33.92
576	NYSE	PBF	Mon, Mar 30, 2015	33.01	34.28	33.00	34.21
575	NYSE	PBF	Fri, Mar 27, 2015	32.93	33.14	32.25	32.62
574	NYSE	PBF	Thu, Mar 26, 2015	33.85	33.85	32.79	32.95
573	NYSE	PBF	Wed, Mar 25, 2015	32.28	33.82	32.15	33.36
572	NYSE	PBF	Tue, Mar 24, 2015	32.14	32.75	31.89	32.27
571	NYSE	PBF	Mon, Mar 23, 2015	32.24	32.89	32.20	32.22
570	NYSE	PBF	Fri, Mar 20, 2015	31.93	32.30	31.73	32.09
569	NYSE	PBF	Thu, Mar 19, 2015	31.29	31.97	30.96	31.72
568	NYSE	PBF	Wed, Mar 18, 2015	30.86	31.82	30.76	31.55
567	NYSE	PBF	Tue, Mar 17, 2015	30.82	30.97	30.22	30.91
566	NYSE	PBF	Mon, Mar 16, 2015	30.07	30.89	29.79	30.81
565	NYSE	PBF	Fri, Mar 13, 2015	29.53	30.10	29.17	30.01
564	NYSE	PBF	Thu, Mar 12, 2015	30.03	30.32	29.46	29.62
563	NYSE	PBF	Wed, Mar 11, 2015	29.21	29.72	28.78	29.68
562	NYSE	PBF	Tue, Mar 10, 2015	28.87	29.29	27.46	29.13
561	NYSE	PBF	Mon, Mar 9, 2015	29.61	30.36	29.22	29.23
560	NYSE	PBF	Fri, Mar 6, 2015	30.35	30.68	29.31	29.59
559	NYSE	PBF	Thu, Mar 5, 2015	30.63	30.98	30.37	30.69
558	NYSE	PBF	Wed, Mar 4, 2015	30.79	30.83	30.25	30.38
557	NYSE	PBF	Tue, Mar 3, 2015	30.31	30.88	30.24	30.69
556	NYSE	PBF	Mon, Mar 2, 2015	31.22	31.59	30.16	30.17
555	NYSE	PBF	Fri, Feb 27, 2015	31.97	32.42	31.12	31.17
554	NYSE	PBF	Thu, Feb 26, 2015	31.58	32.04	31.30	31.94
553	NYSE	PBF	Wed, Feb 25, 2015	31.35	31.81	31.04	31.65
552	NYSE	PBF	Tue, Feb 24, 2015	31.76	31.78	31.16	31.41
551	NYSE	PBF	Mon, Feb 23, 2015	30.55	31.76	30.55	31.70
550	NYSE	PBF	Fri, Feb 20, 2015	30.57	31.01	30.36	30.91
549	NYSE	PBF	Thu, Feb 19, 2015	29.39	31.10	29.34	30.80
548	NYSE	PBF	Wed, Feb 18, 2015	29.65	30.30	29.60	30.26
547	NYSE	PBF	Tue, Feb 17, 2015	30.16	30.73	29.87	29.98
546	NYSE	PBF	Fri, Feb 13, 2015	30.01	30.25	29.37	30.18
545	NYSE	PBF	Thu, Feb 12, 2015	29.00	30.10	27.99	29.91
544	NYSE	PBF	Wed, Feb 11, 2015	28.75	29.09	28.24	28.42
543	NYSE	PBF	Tue, Feb 10, 2015	28.69	29.07	28.31	29.00
542	NYSE	PBF	Mon, Feb 9, 2015	28.54	29.14	28.47	28.67
541	NYSE	PBF	Fri, Feb 6, 2015	28.70	29.07	28.16	28.47
540	NYSE	PBF	Thu, Feb 5, 2015	28.70	28.78	28.01	28.61
539	NYSE	PBF	Wed, Feb 4, 2015	28.40	28.77	27.68	28.10
538	NYSE	PBF	Tue, Feb 3, 2015	27.84	28.64	27.46	28.53
537	NYSE	PBF	Mon, Feb 2, 2015	28.24	28.72	27.70	28.25
536	NYSE	PBF	Fri, Jan 30, 2015	27.53	28.59	27.26	28.10
535	NYSE	PBF	Thu, Jan 29, 2015	27.21	28.37	27.13	27.85
534	NYSE	PBF	Wed, Jan 28, 2015	27.72	28.31	27.22	28.11
533	NYSE	PBF	Tue, Jan 27, 2015	27.14	27.79	26.87	27.53
532	NYSE	PBF	Mon, Jan 26, 2015	27.37	27.76	27.07	27.43
531	NYSE	PBF	Fri, Jan 23, 2015	26.39	27.63	26.09	27.36
530	NYSE	PBF	Thu, Jan 22, 2015	25.71	26.64	24.98	26.52
529	NYSE	PBF	Wed, Jan 21, 2015	24.76	25.63	24.67	25.55
528	NYSE	PBF	Tue, Jan 20, 2015	24.45	24.69	23.94	24.63
527	NYSE	PBF	Fri, Jan 16, 2015	23.30	24.42	22.93	24.42
526	NYSE	PBF	Thu, Jan 15, 2015	24.28	24.28	22.89	22.95
525	NYSE	PBF	Wed, Jan 14, 2015	23.72	24.00	22.98	23.83
524	NYSE	PBF	Tue, Jan 13, 2015	24.87	25.16	23.77	24.04
523	NYSE	PBF	Mon, Jan 12, 2015	25.09	25.11	23.98	24.74
522	NYSE	PBF	Fri, Jan 9, 2015	25.37	25.49	24.80	25.22
521	NYSE	PBF	Thu, Jan 8, 2015	24.68	25.57	24.49	25.49
520	NYSE	PBF	Wed, Jan 7, 2015	24.75	25.10	24.17	24.44
519	NYSE	PBF	Tue, Jan 6, 2015	25.74	25.74	24.42	24.49
518	NYSE	PBF	Mon, Jan 5, 2015	26.34	26.36	24.90	24.95
517	NYSE	PBF	Fri, Jan 2, 2015	26.77	26.81	26.11	26.45
516	NYSE	PBF	Wed, Dec 31, 2014	26.39	26.70	26.00	26.64
515	NYSE	PBF	Tue, Dec 30, 2014	26.50	26.97	26.30	26.47
514	NYSE	PBF	Mon, Dec 29, 2014	26.41	27.06	26.11	26.34
513	NYSE	PBF	Fri, Dec 26, 2014	26.08	26.68	25.94	26.29
512	NYSE	PBF	Wed, Dec 24, 2014	25.81	26.16	25.72	25.99
511	NYSE	PBF	Tue, Dec 23, 2014	25.94	26.64	25.66	25.84
510	NYSE	PBF	Mon, Dec 22, 2014	25.95	26.16	25.38	25.66
509	NYSE	PBF	Fri, Dec 19, 2014	25.68	26.34	25.37	25.99
508	NYSE	PBF	Thu, Dec 18, 2014	27.46	27.86	25.20	26.13
507	NYSE	PBF	Wed, Dec 17, 2014	26.36	27.32	26.21	26.91
506	NYSE	PBF	Tue, Dec 16, 2014	25.86	27.10	25.54	26.03
505	NYSE	PBF	Mon, Dec 15, 2014	27.23	27.31	25.98	26.12
504	NYSE	PBF	Fri, Dec 12, 2014	27.34	28.04	26.84	27.36
503	NYSE	PBF	Thu, Dec 11, 2014	27.49	28.47	27.35	27.58
502	NYSE	PBF	Wed, Dec 10, 2014	28.21	28.21	27.15	27.36
501	NYSE	PBF	Tue, Dec 9, 2014	27.25	28.20	27.07	28.08
500	NYSE	PBF	Mon, Dec 8, 2014	28.31	28.31	26.71	27.40
499	NYSE	PBF	Fri, Dec 5, 2014	29.57	29.94	28.25	28.34
498	NYSE	PBF	Thu, Dec 4, 2014	29.84	29.89	28.97	29.51
497	NYSE	PBF	Wed, Dec 3, 2014	29.58	30.75	29.19	29.80
496	NYSE	PBF	Tue, Dec 2, 2014	28.33	30.07	28.15	29.33
495	NYSE	PBF	Mon, Dec 1, 2014	28.10	28.91	27.63	28.40
494	NYSE	PBF	Fri, Nov 28, 2014	29.52	29.52	27.38	28.26
493	NYSE	PBF	Wed, Nov 26, 2014	29.79	29.87	29.35	29.62
492	NYSE	PBF	Tue, Nov 25, 2014	29.30	29.94	28.86	29.80
491	NYSE	PBF	Mon, Nov 24, 2014	29.39	29.49	28.73	28.83
490	NYSE	PBF	Fri, Nov 21, 2014	29.27	29.76	29.08	29.39
489	NYSE	PBF	Thu, Nov 20, 2014	28.70	29.70	28.43	28.83
488	NYSE	PBF	Wed, Nov 19, 2014	27.61	28.81	27.35	28.67
487	NYSE	PBF	Tue, Nov 18, 2014	27.65	28.08	27.32	27.66
486	NYSE	PBF	Mon, Nov 17, 2014	26.90	27.61	26.87	27.54
485	NYSE	PBF	Fri, Nov 14, 2014	26.45	27.25	26.23	27.09
484	NYSE	PBF	Thu, Nov 13, 2014	27.00	27.19	26.61	26.70
483	NYSE	PBF	Wed, Nov 12, 2014	26.52	27.35	26.09	27.16
482	NYSE	PBF	Tue, Nov 11, 2014	26.05	26.81	25.58	26.68
481	NYSE	PBF	Mon, Nov 10, 2014	26.91	27.22	25.78	25.89
480	NYSE	PBF	Fri, Nov 7, 2014	25.93	27.21	25.75	26.52
479	NYSE	PBF	Thu, Nov 6, 2014	25.51	26.25	25.32	25.75
478	NYSE	PBF	Wed, Nov 5, 2014	26.75	26.75	25.28	25.82
477	NYSE	PBF	Tue, Nov 4, 2014	26.40	26.78	26.09	26.48
476	NYSE	PBF	Mon, Nov 3, 2014	26.30	27.06	25.98	26.34
475	NYSE	PBF	Fri, Oct 31, 2014	25.29	26.13	24.52	26.07
474	NYSE	PBF	Thu, Oct 30, 2014	26.16	26.18	24.57	25.01
473	NYSE	PBF	Wed, Oct 29, 2014	25.07	25.28	24.10	24.43
472	NYSE	PBF	Tue, Oct 28, 2014	23.93	24.88	23.72	24.84
471	NYSE	PBF	Mon, Oct 27, 2014	23.92	24.15	23.37	24.06
470	NYSE	PBF	Fri, Oct 24, 2014	24.09	24.21	23.37	24.16
469	NYSE	PBF	Thu, Oct 23, 2014	23.52	24.11	23.26	24.05
468	NYSE	PBF	Wed, Oct 22, 2014	24.44	24.69	23.03	23.11
467	NYSE	PBF	Tue, Oct 21, 2014	23.57	24.39	23.44	24.34
466	NYSE	PBF	Mon, Oct 20, 2014	22.94	23.57	22.65	23.34
465	NYSE	PBF	Fri, Oct 17, 2014	23.11	23.51	22.51	23.00
464	NYSE	PBF	Thu, Oct 16, 2014	21.82	23.44	21.70	22.67
463	NYSE	PBF	Wed, Oct 15, 2014	21.96	22.50	21.02	22.12
462	NYSE	PBF	Tue, Oct 14, 2014	22.60	22.80	21.43	22.13
461	NYSE	PBF	Mon, Oct 13, 2014	22.63	23.72	22.51	22.56
460	NYSE	PBF	Fri, Oct 10, 2014	23.58	24.63	22.83	23.37
459	NYSE	PBF	Thu, Oct 9, 2014	24.21	24.45	23.31	23.53
458	NYSE	PBF	Wed, Oct 8, 2014	23.90	24.50	23.44	24.48
457	NYSE	PBF	Tue, Oct 7, 2014	23.86	24.73	23.61	23.86
456	NYSE	PBF	Mon, Oct 6, 2014	23.67	23.98	23.45	23.73
455	NYSE	PBF	Fri, Oct 3, 2014	24.17	24.27	23.60	23.69
454	NYSE	PBF	Thu, Oct 2, 2014	23.83	24.38	23.24	24.16
453	NYSE	PBF	Wed, Oct 1, 2014	24.11	24.28	23.68	23.92
452	NYSE	PBF	Tue, Sep 30, 2014	24.16	24.53	23.75	24.00
451	NYSE	PBF	Mon, Sep 29, 2014	24.12	24.48	23.95	24.16
450	NYSE	PBF	Fri, Sep 26, 2014	23.89	24.65	23.86	24.34
449	NYSE	PBF	Thu, Sep 25, 2014	24.07	24.14	23.77	24.01
448	NYSE	PBF	Wed, Sep 24, 2014	23.86	24.34	23.57	24.07
447	NYSE	PBF	Tue, Sep 23, 2014	23.95	24.40	23.78	23.89
446	NYSE	PBF	Mon, Sep 22, 2014	24.46	24.51	23.90	23.92
445	NYSE	PBF	Fri, Sep 19, 2014	24.31	24.82	24.04	24.49
444	NYSE	PBF	Thu, Sep 18, 2014	24.12	24.56	23.91	24.07
443	NYSE	PBF	Wed, Sep 17, 2014	24.98	25.09	23.82	23.98
442	NYSE	PBF	Tue, Sep 16, 2014	24.86	25.58	24.74	24.87
441	NYSE	PBF	Mon, Sep 15, 2014	24.66	25.10	24.29	24.94
440	NYSE	PBF	Fri, Sep 12, 2014	24.93	25.03	24.15	24.74
439	NYSE	PBF	Thu, Sep 11, 2014	25.80	25.90	24.73	24.93
438	NYSE	PBF	Wed, Sep 10, 2014	26.59	26.65	25.40	25.82
437	NYSE	PBF	Tue, Sep 9, 2014	27.57	27.61	26.44	26.55
436	NYSE	PBF	Mon, Sep 8, 2014	28.05	28.06	27.20	27.53
435	NYSE	PBF	Fri, Sep 5, 2014	27.45	28.12	27.25	28.03
434	NYSE	PBF	Thu, Sep 4, 2014	27.79	28.01	27.30	27.39
433	NYSE	PBF	Wed, Sep 3, 2014	28.00	28.11	27.43	27.74
432	NYSE	PBF	Tue, Sep 2, 2014	28.48	28.50	27.72	27.88
431	NYSE	PBF	Fri, Aug 29, 2014	28.14	28.47	27.96	28.41
430	NYSE	PBF	Thu, Aug 28, 2014	27.87	28.34	27.69	28.25
429	NYSE	PBF	Wed, Aug 27, 2014	27.75	28.15	27.65	27.89
428	NYSE	PBF	Tue, Aug 26, 2014	27.81	27.97	27.58	27.70
427	NYSE	PBF	Mon, Aug 25, 2014	27.55	27.95	27.49	27.76
426	NYSE	PBF	Fri, Aug 22, 2014	27.71	27.80	27.37	27.46
425	NYSE	PBF	Thu, Aug 21, 2014	28.35	28.35	27.66	27.71
424	NYSE	PBF	Wed, Aug 20, 2014	27.71	28.55	27.71	28.22
423	NYSE	PBF	Tue, Aug 19, 2014	26.74	27.65	26.63	27.52
422	NYSE	PBF	Mon, Aug 18, 2014	25.70	26.73	25.70	26.67
421	NYSE	PBF	Fri, Aug 15, 2014	26.07	26.25	25.53	25.71
420	NYSE	PBF	Thu, Aug 14, 2014	25.30	26.01	25.20	25.91
419	NYSE	PBF	Wed, Aug 13, 2014	25.17	25.32	25.05	25.19
418	NYSE	PBF	Tue, Aug 12, 2014	25.41	25.75	25.09	25.14
417	NYSE	PBF	Mon, Aug 11, 2014	26.44	26.55	25.33	25.41
416	NYSE	PBF	Fri, Aug 8, 2014	25.43	26.26	25.19	26.12
415	NYSE	PBF	Thu, Aug 7, 2014	25.60	25.74	24.99	25.32
414	NYSE	PBF	Wed, Aug 6, 2014	25.13	26.23	25.12	25.85
413	NYSE	PBF	Tue, Aug 5, 2014	25.45	25.63	24.85	25.13
412	NYSE	PBF	Mon, Aug 4, 2014	26.33	26.37	25.38	25.59
411	NYSE	PBF	Fri, Aug 1, 2014	26.69	27.54	25.63	26.61
410	NYSE	PBF	Thu, Jul 31, 2014	26.73	27.52	26.55	27.10
409	NYSE	PBF	Wed, Jul 30, 2014	27.36	27.56	26.79	26.97
408	NYSE	PBF	Tue, Jul 29, 2014	27.12	27.45	26.72	27.27
407	NYSE	PBF	Mon, Jul 28, 2014	27.28	27.35	26.55	26.89
406	NYSE	PBF	Fri, Jul 25, 2014	27.00	27.36	26.88	27.27
405	NYSE	PBF	Thu, Jul 24, 2014	26.86	27.38	26.84	26.99
404	NYSE	PBF	Wed, Jul 23, 2014	27.19	27.20	26.61	26.78
403	NYSE	PBF	Tue, Jul 22, 2014	26.86	27.29	26.57	27.03
402	NYSE	PBF	Mon, Jul 21, 2014	26.91	26.98	26.54	26.60
401	NYSE	PBF	Fri, Jul 18, 2014	26.80	27.05	26.63	26.88
400	NYSE	PBF	Thu, Jul 17, 2014	27.23	27.34	26.54	26.59
399	NYSE	PBF	Wed, Jul 16, 2014	27.70	27.79	27.10	27.19
398	NYSE	PBF	Tue, Jul 15, 2014	27.26	28.05	26.83	27.79
397	NYSE	PBF	Mon, Jul 14, 2014	27.37	27.44	26.81	27.40
396	NYSE	PBF	Fri, Jul 11, 2014	27.00	27.16	26.80	27.07
395	NYSE	PBF	Thu, Jul 10, 2014	27.07	27.07	26.51	26.86
394	NYSE	PBF	Wed, Jul 9, 2014	27.12	27.36	26.62	27.29
393	NYSE	PBF	Tue, Jul 8, 2014	27.15	27.21	26.53	27.01
392	NYSE	PBF	Mon, Jul 7, 2014	27.38	27.59	27.04	27.15
391	NYSE	PBF	Thu, Jul 3, 2014	27.61	27.73	27.13	27.53
390	NYSE	PBF	Wed, Jul 2, 2014	26.90	27.50	26.90	27.45
389	NYSE	PBF	Tue, Jul 1, 2014	26.82	27.07	26.62	26.88
388	NYSE	PBF	Mon, Jun 30, 2014	27.01	27.27	26.56	26.65
387	NYSE	PBF	Fri, Jun 27, 2014	27.82	27.93	26.88	27.01
386	NYSE	PBF	Thu, Jun 26, 2014	28.25	28.47	27.75	27.99
385	NYSE	PBF	Wed, Jun 25, 2014	30.35	30.35	27.71	28.07
384	NYSE	PBF	Tue, Jun 24, 2014	32.29	32.35	31.32	31.44
383	NYSE	PBF	Mon, Jun 23, 2014	32.14	32.48	31.96	32.24
382	NYSE	PBF	Fri, Jun 20, 2014	31.60	32.22	31.60	32.17
381	NYSE	PBF	Thu, Jun 19, 2014	31.35	31.76	31.09	31.71
380	NYSE	PBF	Wed, Jun 18, 2014	30.26	31.28	30.11	31.20
379	NYSE	PBF	Tue, Jun 17, 2014	29.93	30.35	29.91	30.15
378	NYSE	PBF	Mon, Jun 16, 2014	30.14	30.30	29.97	30.06
377	NYSE	PBF	Fri, Jun 13, 2014	30.20	30.30	29.97	30.13
376	NYSE	PBF	Thu, Jun 12, 2014	29.76	30.16	29.70	30.10
375	NYSE	PBF	Wed, Jun 11, 2014	31.14	31.71	31.13	31.39
374	NYSE	PBF	Tue, Jun 10, 2014	31.81	31.92	31.14	31.27
373	NYSE	PBF	Mon, Jun 9, 2014	31.89	32.09	31.66	31.81
372	NYSE	PBF	Fri, Jun 6, 2014	31.60	32.01	31.31	31.93
371	NYSE	PBF	Thu, Jun 5, 2014	30.71	31.47	30.52	31.37
370	NYSE	PBF	Wed, Jun 4, 2014	31.58	31.59	30.44	30.66
369	NYSE	PBF	Tue, Jun 3, 2014	30.96	31.73	30.80	31.62
368	NYSE	PBF	Mon, Jun 2, 2014	32.10	32.23	31.07	31.09
367	NYSE	PBF	Fri, May 30, 2014	32.00	32.25	31.81	31.91
366	NYSE	PBF	Thu, May 29, 2014	30.84	32.07	30.84	32.01
365	NYSE	PBF	Wed, May 28, 2014	30.00	30.90	29.76	30.82
364	NYSE	PBF	Tue, May 27, 2014	29.54	29.90	29.32	29.90
363	NYSE	PBF	Fri, May 23, 2014	29.83	30.10	29.39	29.42
362	NYSE	PBF	Thu, May 22, 2014	29.53	29.86	29.47	29.75
361	NYSE	PBF	Wed, May 21, 2014	29.94	30.13	29.43	29.54
360	NYSE	PBF	Tue, May 20, 2014	30.30	30.46	29.66	29.89
359	NYSE	PBF	Mon, May 19, 2014	30.00	30.57	29.99	30.35
358	NYSE	PBF	Fri, May 16, 2014	29.87	30.11	29.40	30.03
357	NYSE	PBF	Thu, May 15, 2014	29.42	30.19	29.11	30.00
356	NYSE	PBF	Wed, May 14, 2014	30.11	30.13	29.59	29.68
355	NYSE	PBF	Tue, May 13, 2014	30.27	30.52	29.73	30.11
354	NYSE	PBF	Mon, May 12, 2014	30.35	30.80	30.20	30.26
353	NYSE	PBF	Fri, May 9, 2014	30.54	30.67	29.64	30.05
352	NYSE	PBF	Thu, May 8, 2014	30.86	31.31	30.12	30.41
351	NYSE	PBF	Wed, May 7, 2014	31.85	31.85	30.69	31.13
350	NYSE	PBF	Tue, May 6, 2014	31.61	32.25	31.52	31.64
349	NYSE	PBF	Mon, May 5, 2014	32.00	32.41	31.37	31.50
348	NYSE	PBF	Fri, May 2, 2014	32.01	32.22	31.59	32.01
347	NYSE	PBF	Thu, May 1, 2014	31.37	32.26	30.78	31.92
346	NYSE	PBF	Wed, Apr 30, 2014	30.00	31.18	30.00	30.78
345	NYSE	PBF	Tue, Apr 29, 2014	29.39	29.73	29.00	29.13
344	NYSE	PBF	Mon, Apr 28, 2014	29.06	29.62	28.57	29.39
343	NYSE	PBF	Fri, Apr 25, 2014	29.01	29.45	28.66	28.92
342	NYSE	PBF	Thu, Apr 24, 2014	29.57	29.62	29.12	29.27
341	NYSE	PBF	Wed, Apr 23, 2014	29.12	29.61	28.84	29.50
340	NYSE	PBF	Tue, Apr 22, 2014	29.41	29.42	28.62	29.00
339	NYSE	PBF	Mon, Apr 21, 2014	28.36	28.64	28.11	28.59
338	NYSE	PBF	Thu, Apr 17, 2014	28.07	28.43	27.68	28.30
337	NYSE	PBF	Wed, Apr 16, 2014	27.20	28.09	26.70	28.05
336	NYSE	PBF	Tue, Apr 15, 2014	26.36	27.00	26.03	26.90
335	NYSE	PBF	Mon, Apr 14, 2014	26.10	26.48	25.98	26.37
334	NYSE	PBF	Fri, Apr 11, 2014	26.25	26.61	25.61	25.83
333	NYSE	PBF	Thu, Apr 10, 2014	27.19	27.47	26.42	26.51
332	NYSE	PBF	Wed, Apr 9, 2014	26.33	27.21	26.23	27.02
331	NYSE	PBF	Tue, Apr 8, 2014	26.39	26.69	26.10	26.25
330	NYSE	PBF	Mon, Apr 7, 2014	27.00	27.05	25.90	26.07
329	NYSE	PBF	Fri, Apr 4, 2014	26.92	27.23	26.09	26.09
328	NYSE	PBF	Thu, Apr 3, 2014	26.43	26.80	26.01	26.32
327	NYSE	PBF	Wed, Apr 2, 2014	26.50	26.69	26.15	26.32
326	NYSE	PBF	Tue, Apr 1, 2014	25.86	26.83	25.65	26.47
325	NYSE	PBF	Mon, Mar 31, 2014	25.75	25.97	25.25	25.80
324	NYSE	PBF	Fri, Mar 28, 2014	25.58	25.97	25.42	25.64
323	NYSE	PBF	Thu, Mar 27, 2014	25.91	26.25	25.51	25.59
322	NYSE	PBF	Wed, Mar 26, 2014	25.87	26.07	25.62	25.69
321	NYSE	PBF	Tue, Mar 25, 2014	25.96	26.14	25.33	25.66
320	NYSE	PBF	Mon, Mar 24, 2014	25.61	25.88	25.42	25.81
319	NYSE	PBF	Fri, Mar 21, 2014	25.50	26.02	25.26	25.45
318	NYSE	PBF	Thu, Mar 20, 2014	27.06	27.20	26.46	27.16
317	NYSE	PBF	Wed, Mar 19, 2014	27.24	27.47	26.76	27.03
316	NYSE	PBF	Tue, Mar 18, 2014	26.52	27.22	26.44	27.18
315	NYSE	PBF	Mon, Mar 17, 2014	27.16	27.42	26.37	26.48
314	NYSE	PBF	Fri, Mar 14, 2014	26.51	27.04	26.31	26.97
313	NYSE	PBF	Thu, Mar 13, 2014	27.31	27.64	26.26	26.57
312	NYSE	PBF	Wed, Mar 12, 2014	26.36	27.28	26.36	27.17
311	NYSE	PBF	Tue, Mar 11, 2014	27.01	27.01	26.03	26.42
310	NYSE	PBF	Mon, Mar 10, 2014	26.79	27.30	26.74	26.99
309	NYSE	PBF	Fri, Mar 7, 2014	27.41	27.65	26.02	26.85
308	NYSE	PBF	Thu, Mar 6, 2014	25.51	27.55	25.50	27.30
307	NYSE	PBF	Wed, Mar 5, 2014	25.06	25.49	25.06	25.23
306	NYSE	PBF	Tue, Mar 4, 2014	25.26	25.31	24.76	25.01
305	NYSE	PBF	Mon, Mar 3, 2014	25.06	25.68	24.85	24.96
304	NYSE	PBF	Fri, Feb 28, 2014	25.75	26.03	25.17	25.20
303	NYSE	PBF	Thu, Feb 27, 2014	26.95	27.19	25.79	25.97
302	NYSE	PBF	Wed, Feb 26, 2014	27.13	27.61	26.75	27.05
301	NYSE	PBF	Tue, Feb 25, 2014	27.22	27.59	26.91	27.26
300	NYSE	PBF	Mon, Feb 24, 2014	26.33	27.50	26.26	27.20
299	NYSE	PBF	Fri, Feb 21, 2014	25.81	26.22	25.76	26.21
298	NYSE	PBF	Thu, Feb 20, 2014	26.07	26.29	25.47	25.86
297	NYSE	PBF	Wed, Feb 19, 2014	26.36	26.99	25.92	26.00
296	NYSE	PBF	Tue, Feb 18, 2014	26.21	26.73	26.13	26.55
295	NYSE	PBF	Fri, Feb 14, 2014	25.50	26.10	25.25	26.04
294	NYSE	PBF	Thu, Feb 13, 2014	24.81	25.43	24.12	25.26
293	NYSE	PBF	Wed, Feb 12, 2014	24.88	24.98	24.02	24.51
292	NYSE	PBF	Tue, Feb 11, 2014	24.09	24.93	24.01	24.75
291	NYSE	PBF	Mon, Feb 10, 2014	24.87	24.92	23.82	23.95
290	NYSE	PBF	Fri, Feb 7, 2014	24.55	25.00	24.39	24.98
289	NYSE	PBF	Thu, Feb 6, 2014	24.04	24.40	23.57	24.32
288	NYSE	PBF	Wed, Feb 5, 2014	24.54	24.60	23.62	23.79
287	NYSE	PBF	Tue, Feb 4, 2014	25.10	25.10	24.01	24.54
286	NYSE	PBF	Mon, Feb 3, 2014	25.98	26.17	24.69	24.86
285	NYSE	PBF	Fri, Jan 31, 2014	26.09	26.43	25.50	25.93
284	NYSE	PBF	Thu, Jan 30, 2014	26.91	26.96	26.05	26.09
283	NYSE	PBF	Wed, Jan 29, 2014	25.90	26.92	25.51	26.55
282	NYSE	PBF	Tue, Jan 28, 2014	26.61	26.70	26.06	26.19
281	NYSE	PBF	Mon, Jan 27, 2014	26.35	26.77	25.98	26.57
280	NYSE	PBF	Fri, Jan 24, 2014	26.96	27.06	25.90	26.11
279	NYSE	PBF	Thu, Jan 23, 2014	27.15	27.50	26.81	27.33
278	NYSE	PBF	Wed, Jan 22, 2014	28.25	28.25	27.43	27.59
277	NYSE	PBF	Tue, Jan 21, 2014	27.99	28.53	27.85	28.06
276	NYSE	PBF	Fri, Jan 17, 2014	27.62	27.85	27.40	27.51
275	NYSE	PBF	Thu, Jan 16, 2014	27.67	27.91	27.27	27.56
274	NYSE	PBF	Wed, Jan 15, 2014	28.50	28.58	27.71	27.87
273	NYSE	PBF	Tue, Jan 14, 2014	28.00	28.58	28.00	28.33
272	NYSE	PBF	Mon, Jan 13, 2014	28.94	29.10	27.71	27.97
271	NYSE	PBF	Fri, Jan 10, 2014	29.34	29.40	28.79	28.99
270	NYSE	PBF	Thu, Jan 9, 2014	29.14	29.25	28.75	29.03
269	NYSE	PBF	Wed, Jan 8, 2014	28.75	29.41	28.31	28.74
268	NYSE	PBF	Tue, Jan 7, 2014	27.94	28.80	27.94	28.50
267	NYSE	PBF	Mon, Jan 6, 2014	30.08	30.90	29.83	29.91
266	NYSE	PBF	Fri, Jan 3, 2014	31.37	31.50	29.85	29.89
265	NYSE	PBF	Thu, Jan 2, 2014	31.46	31.66	30.79	31.15
264	NYSE	PBF	Tue, Dec 31, 2013	30.88	31.52	30.72	31.46
263	NYSE	PBF	Mon, Dec 30, 2013	30.81	31.18	30.51	30.64
262	NYSE	PBF	Fri, Dec 27, 2013	31.33	31.33	30.43	30.91
261	NYSE	PBF	Thu, Dec 26, 2013	31.06	31.38	30.62	31.22
260	NYSE	PBF	Tue, Dec 24, 2013	31.11	31.11	30.82	30.93
259	NYSE	PBF	Mon, Dec 23, 2013	31.00	31.33	30.61	30.85
258	NYSE	PBF	Fri, Dec 20, 2013	30.25	30.91	30.19	30.68
257	NYSE	PBF	Thu, Dec 19, 2013	30.85	30.86	30.13	30.22
256	NYSE	PBF	Wed, Dec 18, 2013	30.20	31.00	30.10	30.79
255	NYSE	PBF	Tue, Dec 17, 2013	30.20	30.53	29.88	30.17
254	NYSE	PBF	Mon, Dec 16, 2013	29.69	30.34	29.50	30.10
253	NYSE	PBF	Fri, Dec 13, 2013	29.50	29.78	28.98	29.44
252	NYSE	PBF	Thu, Dec 12, 2013	29.59	29.86	29.26	29.45
251	NYSE	PBF	Wed, Dec 11, 2013	29.38	30.25	29.28	29.44
250	NYSE	PBF	Tue, Dec 10, 2013	29.36	29.53	28.90	29.50
249	NYSE	PBF	Mon, Dec 9, 2013	29.04	29.23	28.46	29.15
248	NYSE	PBF	Fri, Dec 6, 2013	28.10	28.49	27.90	28.25
247	NYSE	PBF	Thu, Dec 5, 2013	27.77	28.14	27.41	27.71
246	NYSE	PBF	Wed, Dec 4, 2013	29.25	29.25	27.58	27.70
245	NYSE	PBF	Tue, Dec 3, 2013	29.28	29.48	28.76	29.34
244	NYSE	PBF	Mon, Dec 2, 2013	28.94	29.35	28.75	29.22
243	NYSE	PBF	Fri, Nov 29, 2013	29.11	29.48	28.82	28.85
242	NYSE	PBF	Wed, Nov 27, 2013	28.37	29.14	28.00	29.12
241	NYSE	PBF	Tue, Nov 26, 2013	28.10	28.38	27.97	28.21
240	NYSE	PBF	Mon, Nov 25, 2013	27.60	28.10	27.41	28.05
239	NYSE	PBF	Fri, Nov 22, 2013	27.15	27.81	26.90	27.71
238	NYSE	PBF	Thu, Nov 21, 2013	26.44	27.24	26.43	27.01
237	NYSE	PBF	Wed, Nov 20, 2013	27.68	27.91	26.31	26.37
236	NYSE	PBF	Tue, Nov 19, 2013	28.47	28.47	27.34	27.42
235	NYSE	PBF	Mon, Nov 18, 2013	28.77	28.84	28.09	28.27
234	NYSE	PBF	Fri, Nov 15, 2013	28.45	29.00	27.72	28.45
233	NYSE	PBF	Thu, Nov 14, 2013	28.00	28.71	27.54	28.27
232	NYSE	PBF	Wed, Nov 13, 2013	27.39	28.00	26.91	27.75
231	NYSE	PBF	Tue, Nov 12, 2013	27.86	28.11	27.48	27.85
230	NYSE	PBF	Mon, Nov 11, 2013	27.41	28.02	27.38	27.85
229	NYSE	PBF	Fri, Nov 8, 2013	26.82	27.50	26.70	27.44
228	NYSE	PBF	Thu, Nov 7, 2013	27.19	27.28	26.50	26.87
227	NYSE	PBF	Wed, Nov 6, 2013	27.75	27.96	27.05	27.28
226	NYSE	PBF	Tue, Nov 5, 2013	27.70	27.79	27.15	27.62
225	NYSE	PBF	Mon, Nov 4, 2013	27.17	27.94	26.94	27.90
224	NYSE	PBF	Fri, Nov 1, 2013	26.34	27.32	25.81	27.18
223	NYSE	PBF	Thu, Oct 31, 2013	26.20	26.76	25.74	26.33
222	NYSE	PBF	Wed, Oct 30, 2013	26.18	26.48	25.30	26.36
221	NYSE	PBF	Tue, Oct 29, 2013	26.13	26.49	25.32	26.08
220	NYSE	PBF	Mon, Oct 28, 2013	25.92	27.23	25.87	26.00
219	NYSE	PBF	Fri, Oct 25, 2013	26.20	26.60	25.55	25.67
218	NYSE	PBF	Thu, Oct 24, 2013	25.97	26.38	25.47	26.35
217	NYSE	PBF	Wed, Oct 23, 2013	26.36	26.77	25.81	25.91
216	NYSE	PBF	Tue, Oct 22, 2013	25.70	26.64	25.46	26.25
215	NYSE	PBF	Mon, Oct 21, 2013	25.75	25.88	25.25	25.51
214	NYSE	PBF	Fri, Oct 18, 2013	25.73	25.86	25.33	25.75
213	NYSE	PBF	Thu, Oct 17, 2013	25.01	26.10	24.96	25.50
212	NYSE	PBF	Wed, Oct 16, 2013	25.06	25.11	24.35	24.94
211	NYSE	PBF	Tue, Oct 15, 2013	24.91	25.18	24.66	24.90
210	NYSE	PBF	Mon, Oct 14, 2013	24.10	24.94	24.03	24.85
209	NYSE	PBF	Fri, Oct 11, 2013	23.92	24.92	23.68	24.19
208	NYSE	PBF	Thu, Oct 10, 2013	21.77	24.78	21.77	23.91
207	NYSE	PBF	Wed, Oct 9, 2013	21.67	21.92	21.20	21.44
206	NYSE	PBF	Tue, Oct 8, 2013	22.18	22.36	21.55	21.79
205	NYSE	PBF	Mon, Oct 7, 2013	22.45	22.73	21.98	22.19
204	NYSE	PBF	Fri, Oct 4, 2013	22.57	22.97	22.14	22.69
203	NYSE	PBF	Thu, Oct 3, 2013	22.12	22.72	21.76	22.55
202	NYSE	PBF	Wed, Oct 2, 2013	22.10	22.63	22.01	22.15
201	NYSE	PBF	Tue, Oct 1, 2013	22.35	22.73	22.10	22.20
200	NYSE	PBF	Mon, Sep 30, 2013	22.44	22.46	21.68	22.45
199	NYSE	PBF	Fri, Sep 27, 2013	22.76	22.80	22.50	22.60
198	NYSE	PBF	Thu, Sep 26, 2013	22.75	22.83	22.50	22.70
197	NYSE	PBF	Wed, Sep 25, 2013	22.54	23.03	22.53	22.72
196	NYSE	PBF	Tue, Sep 24, 2013	22.58	22.74	22.45	22.53
195	NYSE	PBF	Mon, Sep 23, 2013	22.16	22.94	22.06	22.59
194	NYSE	PBF	Fri, Sep 20, 2013	22.15	23.12	21.89	22.25
193	NYSE	PBF	Thu, Sep 19, 2013	23.06	23.24	22.20	22.23
192	NYSE	PBF	Wed, Sep 18, 2013	22.78	23.49	22.65	23.09
191	NYSE	PBF	Tue, Sep 17, 2013	22.88	23.10	22.65	22.92
190	NYSE	PBF	Mon, Sep 16, 2013	22.65	23.09	22.04	22.87
189	NYSE	PBF	Fri, Sep 13, 2013	21.61	22.59	21.52	22.38
188	NYSE	PBF	Thu, Sep 12, 2013	20.90	21.57	20.59	21.55
187	NYSE	PBF	Wed, Sep 11, 2013	21.37	21.37	20.65	20.98
186	NYSE	PBF	Tue, Sep 10, 2013	21.39	21.60	21.03	21.42
185	NYSE	PBF	Mon, Sep 9, 2013	21.90	22.14	21.37	21.40
184	NYSE	PBF	Fri, Sep 6, 2013	22.57	22.65	21.74	21.81
183	NYSE	PBF	Thu, Sep 5, 2013	22.83	22.89	22.19	22.38
182	NYSE	PBF	Wed, Sep 4, 2013	22.74	23.33	22.45	22.89
181	NYSE	PBF	Tue, Sep 3, 2013	22.19	22.85	21.74	22.83
180	NYSE	PBF	Fri, Aug 30, 2013	21.97	22.16	21.67	21.97
179	NYSE	PBF	Thu, Aug 29, 2013	21.73	22.29	21.45	21.90
178	NYSE	PBF	Wed, Aug 28, 2013	21.89	22.10	21.50	21.74
177	NYSE	PBF	Tue, Aug 27, 2013	22.48	22.60	21.90	21.93
176	NYSE	PBF	Mon, Aug 26, 2013	22.83	22.89	22.46	22.53
175	NYSE	PBF	Fri, Aug 23, 2013	22.62	23.05	22.46	22.81
174	NYSE	PBF	Thu, Aug 22, 2013	21.92	22.80	21.59	22.54
173	NYSE	PBF	Wed, Aug 21, 2013	21.85	22.24	21.49	21.88
172	NYSE	PBF	Tue, Aug 20, 2013	21.44	22.08	20.15	21.84
171	NYSE	PBF	Mon, Aug 19, 2013	22.16	22.30	21.90	22.02
170	NYSE	PBF	Fri, Aug 16, 2013	22.37	22.49	21.90	22.17
169	NYSE	PBF	Thu, Aug 15, 2013	22.50	22.63	22.01	22.50
168	NYSE	PBF	Wed, Aug 14, 2013	23.20	23.23	22.51	22.64
167	NYSE	PBF	Tue, Aug 13, 2013	23.69	23.80	22.62	23.04
166	NYSE	PBF	Mon, Aug 12, 2013	23.19	23.66	22.88	23.64
165	NYSE	PBF	Fri, Aug 9, 2013	24.03	24.41	23.12	23.41
164	NYSE	PBF	Thu, Aug 8, 2013	23.67	24.15	22.91	24.04
163	NYSE	PBF	Wed, Aug 7, 2013	24.60	25.00	23.34	23.43
162	NYSE	PBF	Tue, Aug 6, 2013	22.61	25.24	22.57	24.57
161	NYSE	PBF	Mon, Aug 5, 2013	22.92	23.03	22.31	22.42
160	NYSE	PBF	Fri, Aug 2, 2013	22.46	23.12	22.26	23.00
159	NYSE	PBF	Thu, Aug 1, 2013	23.29	24.01	21.80	22.50
158	NYSE	PBF	Wed, Jul 31, 2013	23.25	23.25	22.46	22.89
157	NYSE	PBF	Tue, Jul 30, 2013	23.20	23.36	22.95	23.08
156	NYSE	PBF	Mon, Jul 29, 2013	23.14	23.46	22.81	23.10
155	NYSE	PBF	Fri, Jul 26, 2013	22.94	23.27	22.86	23.09
154	NYSE	PBF	Thu, Jul 25, 2013	22.39	23.53	22.03	23.00
153	NYSE	PBF	Wed, Jul 24, 2013	22.74	22.97	22.02	22.43
152	NYSE	PBF	Tue, Jul 23, 2013	22.39	22.91	22.03	22.78
151	NYSE	PBF	Mon, Jul 22, 2013	21.67	22.47	21.56	22.17
150	NYSE	PBF	Fri, Jul 19, 2013	21.75	21.98	21.37	21.68
149	NYSE	PBF	Thu, Jul 18, 2013	22.88	23.00	21.45	21.92
148	NYSE	PBF	Wed, Jul 17, 2013	22.95	23.04	22.48	22.87
147	NYSE	PBF	Tue, Jul 16, 2013	23.01	23.04	22.10	22.76
146	NYSE	PBF	Mon, Jul 15, 2013	23.07	23.49	22.87	23.00
145	NYSE	PBF	Fri, Jul 12, 2013	22.55	23.51	22.45	23.11
144	NYSE	PBF	Thu, Jul 11, 2013	22.25	22.95	21.20	22.95
143	NYSE	PBF	Wed, Jul 10, 2013	23.35	23.52	21.93	22.02
142	NYSE	PBF	Tue, Jul 9, 2013	22.78	23.43	21.98	23.35
141	NYSE	PBF	Mon, Jul 8, 2013	22.10	23.01	21.74	22.82
140	NYSE	PBF	Fri, Jul 5, 2013	23.27	23.34	22.61	22.77
139	NYSE	PBF	Wed, Jul 3, 2013	23.64	23.67	22.50	23.18
138	NYSE	PBF	Tue, Jul 2, 2013	24.88	25.02	23.42	23.64
137	NYSE	PBF	Mon, Jul 1, 2013	25.90	26.66	24.57	24.64
136	NYSE	PBF	Fri, Jun 28, 2013	25.18	26.00	24.53	25.90
135	NYSE	PBF	Thu, Jun 27, 2013	24.72	25.37	24.72	25.14
134	NYSE	PBF	Wed, Jun 26, 2013	25.25	25.50	24.52	24.64
133	NYSE	PBF	Tue, Jun 25, 2013	24.56	25.27	24.56	24.81
132	NYSE	PBF	Mon, Jun 24, 2013	24.77	24.90	23.54	24.15
131	NYSE	PBF	Fri, Jun 21, 2013	25.87	25.93	24.45	24.84
130	NYSE	PBF	Thu, Jun 20, 2013	26.38	26.39	25.56	25.64
129	NYSE	PBF	Wed, Jun 19, 2013	26.69	26.82	26.36	26.58
128	NYSE	PBF	Tue, Jun 18, 2013	26.36	26.92	26.32	26.69
127	NYSE	PBF	Mon, Jun 17, 2013	26.58	26.65	26.22	26.25
126	NYSE	PBF	Fri, Jun 14, 2013	26.69	26.89	26.25	26.54
125	NYSE	PBF	Thu, Jun 13, 2013	26.77	26.91	26.25	26.75
124	NYSE	PBF	Wed, Jun 12, 2013	26.97	26.97	26.32	26.54
123	NYSE	PBF	Tue, Jun 11, 2013	26.68	26.85	26.45	26.50
122	NYSE	PBF	Mon, Jun 10, 2013	27.12	27.40	26.99	27.00
121	NYSE	PBF	Fri, Jun 7, 2013	27.02	27.11	26.79	27.04
120	NYSE	PBF	Thu, Jun 6, 2013	27.92	29.05	27.40	27.44
119	NYSE	PBF	Wed, Jun 5, 2013	28.15	29.15	27.76	27.99
118	NYSE	PBF	Tue, Jun 4, 2013	27.79	28.32	27.06	28.15
117	NYSE	PBF	Mon, Jun 3, 2013	29.15	29.34	28.20	28.41
116	NYSE	PBF	Fri, May 31, 2013	29.42	29.99	29.15	29.17
115	NYSE	PBF	Thu, May 30, 2013	29.53	30.60	29.11	29.20
114	NYSE	PBF	Wed, May 29, 2013	28.58	29.92	28.43	29.58
113	NYSE	PBF	Tue, May 28, 2013	30.07	30.18	28.54	28.59
112	NYSE	PBF	Fri, May 24, 2013	30.50	31.02	29.60	29.71
111	NYSE	PBF	Thu, May 23, 2013	30.25	30.60	29.44	30.59
110	NYSE	PBF	Wed, May 22, 2013	31.75	32.79	30.11	30.84
109	NYSE	PBF	Tue, May 21, 2013	32.97	32.97	31.20	31.82
108	NYSE	PBF	Mon, May 20, 2013	31.48	33.21	31.31	32.67
107	NYSE	PBF	Fri, May 17, 2013	31.06	31.45	30.89	31.36
106	NYSE	PBF	Thu, May 16, 2013	31.51	31.84	30.99	31.30
105	NYSE	PBF	Wed, May 15, 2013	30.41	31.70	30.33	30.98
104	NYSE	PBF	Tue, May 14, 2013	29.55	30.88	29.55	30.13
103	NYSE	PBF	Mon, May 13, 2013	30.02	30.16	29.30	29.39
102	NYSE	PBF	Fri, May 10, 2013	31.28	31.38	29.85	30.02
101	NYSE	PBF	Thu, May 9, 2013	30.84	31.82	30.84	31.38
100	NYSE	PBF	Wed, May 8, 2013	31.58	32.17	30.59	30.87
99	NYSE	PBF	Tue, May 7, 2013	30.44	31.66	30.18	31.50
98	NYSE	PBF	Mon, May 6, 2013	28.92	30.42	28.88	29.83
97	NYSE	PBF	Fri, May 3, 2013	28.20	29.35	28.13	28.49
96	NYSE	PBF	Thu, May 2, 2013	27.63	28.99	26.01	27.74
95	NYSE	PBF	Wed, May 1, 2013	30.47	30.54	29.05	29.45
94	NYSE	PBF	Tue, Apr 30, 2013	32.12	32.40	29.89	30.45
93	NYSE	PBF	Mon, Apr 29, 2013	31.99	32.48	31.73	32.25
92	NYSE	PBF	Fri, Apr 26, 2013	31.80	32.05	30.76	31.72
91	NYSE	PBF	Thu, Apr 25, 2013	31.86	32.61	31.54	32.04
90	NYSE	PBF	Wed, Apr 24, 2013	31.35	31.85	31.35	31.70
89	NYSE	PBF	Tue, Apr 23, 2013	31.30	31.93	30.51	31.40
88	NYSE	PBF	Mon, Apr 22, 2013	30.00	31.65	29.62	31.33
87	NYSE	PBF	Fri, Apr 19, 2013	29.29	30.10	28.74	29.95
86	NYSE	PBF	Thu, Apr 18, 2013	29.71	29.82	28.50	29.10
85	NYSE	PBF	Wed, Apr 17, 2013	31.04	31.06	28.93	29.41
84	NYSE	PBF	Tue, Apr 16, 2013	30.79	31.93	30.56	31.24
83	NYSE	PBF	Mon, Apr 15, 2013	31.25	31.30	30.06	30.40
82	NYSE	PBF	Fri, Apr 12, 2013	32.10	32.10	31.20	31.40
81	NYSE	PBF	Thu, Apr 11, 2013	34.51	34.72	32.20	32.25
80	NYSE	PBF	Wed, Apr 10, 2013	34.11	34.62	33.58	34.41
79	NYSE	PBF	Tue, Apr 9, 2013	33.34	34.83	33.34	34.01
78	NYSE	PBF	Mon, Apr 8, 2013	33.51	35.09	32.77	33.48
77	NYSE	PBF	Fri, Apr 5, 2013	33.60	34.16	32.53	34.02
76	NYSE	PBF	Thu, Apr 4, 2013	33.62	34.67	33.09	34.04
75	NYSE	PBF	Wed, Apr 3, 2013	35.13	35.46	33.05	33.31
74	NYSE	PBF	Tue, Apr 2, 2013	37.09	37.45	36.05	36.23
73	NYSE	PBF	Mon, Apr 1, 2013	37.50	39.00	36.79	36.91
72	NYSE	PBF	Thu, Mar 28, 2013	37.91	37.91	37.03	37.17
71	NYSE	PBF	Wed, Mar 27, 2013	38.62	38.69	37.28	37.60
70	NYSE	PBF	Tue, Mar 26, 2013	39.82	39.95	38.33	38.93
69	NYSE	PBF	Mon, Mar 25, 2013	40.91	41.22	39.31	39.47
68	NYSE	PBF	Fri, Mar 22, 2013	40.36	40.95	40.35	40.77
67	NYSE	PBF	Thu, Mar 21, 2013	41.25	41.99	40.02	40.20
66	NYSE	PBF	Wed, Mar 20, 2013	40.14	41.20	40.00	41.19
65	NYSE	PBF	Tue, Mar 19, 2013	39.48	40.43	39.48	40.00
64	NYSE	PBF	Mon, Mar 18, 2013	38.99	40.89	38.87	39.59
63	NYSE	PBF	Fri, Mar 15, 2013	38.34	40.29	38.12	39.70
62	NYSE	PBF	Thu, Mar 14, 2013	37.86	38.38	37.16	38.06
61	NYSE	PBF	Wed, Mar 13, 2013	38.44	38.99	37.11	37.75
60	NYSE	PBF	Tue, Mar 12, 2013	37.68	39.50	37.68	39.06
59	NYSE	PBF	Mon, Mar 11, 2013	39.64	39.69	37.46	37.89
58	NYSE	PBF	Fri, Mar 8, 2013	40.06	40.54	39.25	39.45
57	NYSE	PBF	Thu, Mar 7, 2013	40.25	40.38	38.81	39.99
56	NYSE	PBF	Wed, Mar 6, 2013	41.65	41.88	40.01	40.29
55	NYSE	PBF	Tue, Mar 5, 2013	42.41	42.49	40.98	41.25
54	NYSE	PBF	Mon, Mar 4, 2013	41.28	41.98	40.53	41.98
53	NYSE	PBF	Fri, Mar 1, 2013	41.00	42.08	40.43	41.35
52	NYSE	PBF	Thu, Feb 28, 2013	40.98	42.50	40.89	41.75
51	NYSE	PBF	Wed, Feb 27, 2013	40.49	41.50	40.07	40.68
50	NYSE	PBF	Tue, Feb 26, 2013	40.29	40.48	38.53	40.00
49	NYSE	PBF	Mon, Feb 25, 2013	40.86	40.93	39.13	39.33
48	NYSE	PBF	Fri, Feb 22, 2013	38.52	40.33	38.52	40.17
47	NYSE	PBF	Thu, Feb 21, 2013	39.00	39.78	36.64	38.17
46	NYSE	PBF	Wed, Feb 20, 2013	39.12	39.43	37.85	38.25
45	NYSE	PBF	Tue, Feb 19, 2013	38.83	38.84	38.02	38.70
44	NYSE	PBF	Fri, Feb 15, 2013	38.84	39.01	37.90	38.43
43	NYSE	PBF	Thu, Feb 14, 2013	38.78	38.78	38.00	38.50
42	NYSE	PBF	Wed, Feb 13, 2013	37.98	38.57	37.98	38.55
41	NYSE	PBF	Tue, Feb 12, 2013	38.09	38.09	36.88	37.78
40	NYSE	PBF	Mon, Feb 11, 2013	39.08	40.00	37.61	38.17
39	NYSE	PBF	Fri, Feb 8, 2013	36.36	39.10	36.36	38.76
38	NYSE	PBF	Thu, Feb 7, 2013	36.22	36.48	35.68	36.35
37	NYSE	PBF	Wed, Feb 6, 2013	35.96	36.25	35.59	35.88
36	NYSE	PBF	Tue, Feb 5, 2013	33.99	36.05	33.76	35.92
35	NYSE	PBF	Mon, Feb 4, 2013	33.35	33.74	33.02	33.62
34	NYSE	PBF	Fri, Feb 1, 2013	34.00	34.13	32.98	33.30
33	NYSE	PBF	Thu, Jan 31, 2013	32.80	33.40	32.43	33.40
32	NYSE	PBF	Wed, Jan 30, 2013	33.00	33.67	32.76	33.20
31	NYSE	PBF	Tue, Jan 29, 2013	31.98	33.13	31.66	33.00
30	NYSE	PBF	Mon, Jan 28, 2013	30.12	32.90	30.11	31.89
29	NYSE	PBF	Fri, Jan 25, 2013	29.43	30.28	29.14	29.95
28	NYSE	PBF	Thu, Jan 24, 2013	29.00	29.92	28.71	29.47
27	NYSE	PBF	Wed, Jan 23, 2013	28.84	29.33	28.25	28.94
26	NYSE	PBF	Tue, Jan 22, 2013	28.76	29.68	28.50	29.05
25	NYSE	PBF	Fri, Jan 18, 2013	29.30	29.54	28.20	28.50
24	NYSE	PBF	Thu, Jan 17, 2013	29.15	29.97	28.36	29.42
23	NYSE	PBF	Wed, Jan 16, 2013	28.90	29.50	28.72	29.21
22	NYSE	PBF	Tue, Jan 15, 2013	27.63	28.96	27.62	28.77
21	NYSE	PBF	Mon, Jan 14, 2013	28.15	28.21	27.82	28.02
20	NYSE	PBF	Fri, Jan 11, 2013	27.93	28.23	27.46	28.12
19	NYSE	PBF	Thu, Jan 10, 2013	27.13	27.65	27.13	27.56
18	NYSE	PBF	Wed, Jan 9, 2013	27.82	27.93	27.10	27.47
17	NYSE	PBF	Tue, Jan 8, 2013	27.69	27.71	27.19	27.35
16	NYSE	PBF	Mon, Jan 7, 2013	27.90	28.38	27.25	27.50
15	NYSE	PBF	Fri, Jan 4, 2013	28.19	28.61	28.00	28.07
14	NYSE	PBF	Thu, Jan 3, 2013	29.20	29.26	28.02	28.30
13	NYSE	PBF	Wed, Jan 2, 2013	29.54	29.80	28.10	29.35
12	NYSE	PBF	Mon, Dec 31, 2012	27.69	29.05	27.65	29.05
11	NYSE	PBF	Fri, Dec 28, 2012	28.00	28.07	27.75	27.81
10	NYSE	PBF	Thu, Dec 27, 2012	28.24	28.30	27.59	28.30
9	NYSE	PBF	Wed, Dec 26, 2012	28.07	28.50	27.71	28.06
8	NYSE	PBF	Mon, Dec 24, 2012	28.00	28.00	27.50	27.89
7	NYSE	PBF	Fri, Dec 21, 2012	27.45	27.94	27.27	27.92
6	NYSE	PBF	Thu, Dec 20, 2012	27.40	28.11	27.12	27.83
5	NYSE	PBF	Wed, Dec 19, 2012	27.63	28.13	27.00	27.60
4	NYSE	PBF	Tue, Dec 18, 2012	28.04	28.59	27.52	27.87
3	NYSE	PBF	Mon, Dec 17, 2012	27.60	28.43	27.25	28.04
2	NYSE	PBF	Fri, Dec 14, 2012	26.25	27.50	26.25	27.02
1	NYSE	PBF	Thu, Dec 13, 2012	28.00	28.17	25.88	26.25
#	Exchange	Symbol	Date	Open	High	Low	Close

PBF Energy Inc NYSE:PBF 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