Phillips 66 NYSE:PSX Historical Prices

Below are the 2978 trading days of historical prices for PSX.

#	Exchange	Symbol	Date	Open	High	Low	Close
2978	NYSE	PSX	Fri, Mar 1, 2024	143.23	144.81	143.22	144.20
2977	NYSE	PSX	Thu, Feb 29, 2024	141.24	143.44	140.95	142.51
2976	NYSE	PSX	Wed, Feb 28, 2024	144.75	145.09	140.87	141.24
2975	NYSE	PSX	Tue, Feb 27, 2024	148.64	149.17	144.96	145.34
2974	NYSE	PSX	Mon, Feb 26, 2024	147.01	150.08	146.80	148.31
2973	NYSE	PSX	Fri, Feb 23, 2024	145.96	147.66	145.28	147.11
2972	NYSE	PSX	Thu, Feb 22, 2024	143.48	146.67	142.69	146.62
2971	NYSE	PSX	Wed, Feb 21, 2024	141.46	143.96	141.46	143.55
2970	NYSE	PSX	Tue, Feb 20, 2024	143.65	143.65	140.49	141.14
2969	NYSE	PSX	Fri, Feb 16, 2024	145.33	145.43	143.21	143.81
2968	NYSE	PSX	Thu, Feb 15, 2024	144.50	147.38	144.28	145.32
2967	NYSE	PSX	Wed, Feb 14, 2024	146.21	146.53	143.06	145.21
2966	NYSE	PSX	Tue, Feb 13, 2024	144.61	146.43	143.51	145.16
2965	NYSE	PSX	Mon, Feb 12, 2024	146.27	146.29	144.24	144.45
2964	NYSE	PSX	Fri, Feb 9, 2024	146.83	147.78	145.35	145.66
2963	NYSE	PSX	Thu, Feb 8, 2024	146.68	147.93	145.68	146.82
2962	NYSE	PSX	Wed, Feb 7, 2024	146.29	147.52	145.77	146.53
2961	NYSE	PSX	Tue, Feb 6, 2024	148.00	149.52	145.85	145.91
2960	NYSE	PSX	Mon, Feb 5, 2024	144.36	148.27	143.70	147.24
2959	NYSE	PSX	Fri, Feb 2, 2024	145.91	147.71	143.97	145.47
2958	NYSE	PSX	Thu, Feb 1, 2024	145.33	148.72	142.38	145.55
2957	NYSE	PSX	Wed, Jan 31, 2024	144.49	147.68	142.85	144.31
2956	NYSE	PSX	Tue, Jan 30, 2024	137.80	142.58	137.10	142.41
2955	NYSE	PSX	Mon, Jan 29, 2024	139.66	139.78	137.70	139.09
2954	NYSE	PSX	Fri, Jan 26, 2024	137.65	140.28	137.17	140.22
2953	NYSE	PSX	Thu, Jan 25, 2024	135.39	137.68	134.76	137.65
2952	NYSE	PSX	Wed, Jan 24, 2024	131.97	133.70	131.62	133.67
2951	NYSE	PSX	Tue, Jan 23, 2024	129.48	131.42	129.12	131.11
2950	NYSE	PSX	Mon, Jan 22, 2024	128.90	129.95	128.00	129.66
2949	NYSE	PSX	Fri, Jan 19, 2024	127.98	129.12	127.06	129.09
2948	NYSE	PSX	Thu, Jan 18, 2024	128.47	128.47	126.63	127.67
2947	NYSE	PSX	Wed, Jan 17, 2024	128.14	130.22	127.47	128.27
2946	NYSE	PSX	Tue, Jan 16, 2024	133.00	133.53	129.09	129.47
2945	NYSE	PSX	Fri, Jan 12, 2024	132.51	132.95	131.59	132.87
2944	NYSE	PSX	Thu, Jan 11, 2024	129.94	130.92	129.21	130.28
2943	NYSE	PSX	Wed, Jan 10, 2024	133.55	133.55	128.93	129.41
2942	NYSE	PSX	Tue, Jan 9, 2024	133.79	133.79	131.83	133.21
2941	NYSE	PSX	Mon, Jan 8, 2024	133.49	134.19	131.75	133.85
2940	NYSE	PSX	Fri, Jan 5, 2024	136.35	137.42	134.66	135.24
2939	NYSE	PSX	Thu, Jan 4, 2024	136.39	138.06	134.89	135.28
2938	NYSE	PSX	Wed, Jan 3, 2024	134.01	136.45	134.01	135.75
2937	NYSE	PSX	Tue, Jan 2, 2024	133.50	135.25	133.25	134.29
2936	NYSE	PSX	Fri, Dec 29, 2023	133.34	133.90	132.69	133.14
2935	NYSE	PSX	Thu, Dec 28, 2023	134.10	134.69	132.79	132.84
2934	NYSE	PSX	Wed, Dec 27, 2023	135.21	135.99	134.21	134.70
2933	NYSE	PSX	Tue, Dec 26, 2023	135.10	136.09	134.52	135.72
2932	NYSE	PSX	Fri, Dec 22, 2023	135.63	135.82	133.92	134.06
2931	NYSE	PSX	Thu, Dec 21, 2023	134.34	135.34	133.28	134.29
2930	NYSE	PSX	Wed, Dec 20, 2023	134.29	136.69	133.83	134.07
2929	NYSE	PSX	Tue, Dec 19, 2023	131.52	133.83	131.42	133.80
2928	NYSE	PSX	Mon, Dec 18, 2023	131.31	133.02	130.73	131.30
2927	NYSE	PSX	Fri, Dec 15, 2023	127.94	130.18	127.72	129.87
2926	NYSE	PSX	Thu, Dec 14, 2023	128.00	130.37	126.26	130.11
2925	NYSE	PSX	Wed, Dec 13, 2023	125.01	127.42	123.38	127.16
2924	NYSE	PSX	Tue, Dec 12, 2023	125.08	125.50	123.87	125.22
2923	NYSE	PSX	Mon, Dec 11, 2023	125.04	127.36	124.76	126.41
2922	NYSE	PSX	Fri, Dec 8, 2023	125.42	126.40	123.29	125.32
2921	NYSE	PSX	Thu, Dec 7, 2023	125.94	126.74	124.07	124.62
2920	NYSE	PSX	Wed, Dec 6, 2023	126.84	127.86	124.63	125.00
2919	NYSE	PSX	Tue, Dec 5, 2023	128.60	130.58	127.51	127.70
2918	NYSE	PSX	Mon, Dec 4, 2023	128.91	131.37	127.90	128.44
2917	NYSE	PSX	Fri, Dec 1, 2023	128.50	131.26	127.75	129.70
2916	NYSE	PSX	Thu, Nov 30, 2023	122.72	129.75	122.41	128.89
2915	NYSE	PSX	Wed, Nov 29, 2023	123.00	123.87	121.30	122.22
2914	NYSE	PSX	Tue, Nov 28, 2023	118.55	119.23	117.74	118.00
2913	NYSE	PSX	Mon, Nov 27, 2023	118.23	118.87	117.32	118.33
2912	NYSE	PSX	Fri, Nov 24, 2023	118.30	120.04	118.00	118.63
2911	NYSE	PSX	Wed, Nov 22, 2023	115.89	118.21	114.94	118.01
2910	NYSE	PSX	Tue, Nov 21, 2023	117.50	118.14	116.43	117.41
2909	NYSE	PSX	Mon, Nov 20, 2023	116.58	119.02	116.58	118.11
2908	NYSE	PSX	Fri, Nov 17, 2023	114.17	117.38	114.17	116.37
2907	NYSE	PSX	Thu, Nov 16, 2023	113.44	114.74	111.90	113.53
2906	NYSE	PSX	Wed, Nov 15, 2023	114.56	116.92	114.25	114.44
2905	NYSE	PSX	Tue, Nov 14, 2023	114.31	115.54	114.16	115.02
2904	NYSE	PSX	Mon, Nov 13, 2023	113.50	114.64	113.25	114.15
2903	NYSE	PSX	Fri, Nov 10, 2023	112.00	113.59	111.74	113.44
2902	NYSE	PSX	Thu, Nov 9, 2023	111.81	112.93	110.54	110.63
2901	NYSE	PSX	Wed, Nov 8, 2023	113.05	113.89	111.62	111.81
2900	NYSE	PSX	Tue, Nov 7, 2023	115.33	115.47	113.21	113.86
2899	NYSE	PSX	Mon, Nov 6, 2023	117.24	118.11	116.34	116.85
2898	NYSE	PSX	Fri, Nov 3, 2023	117.76	118.34	115.27	116.79
2897	NYSE	PSX	Thu, Nov 2, 2023	116.16	118.52	116.00	118.12
2896	NYSE	PSX	Wed, Nov 1, 2023	114.85	117.09	113.74	116.09
2895	NYSE	PSX	Tue, Oct 31, 2023	114.43	115.23	112.42	114.07
2894	NYSE	PSX	Mon, Oct 30, 2023	112.22	113.51	109.86	112.44
2893	NYSE	PSX	Fri, Oct 27, 2023	111.14	112.06	107.85	110.93
2892	NYSE	PSX	Thu, Oct 26, 2023	109.86	110.54	108.09	110.10
2891	NYSE	PSX	Wed, Oct 25, 2023	112.13	112.89	110.47	110.74
2890	NYSE	PSX	Tue, Oct 24, 2023	113.53	113.70	111.89	111.93
2889	NYSE	PSX	Mon, Oct 23, 2023	113.31	113.59	112.02	113.05
2888	NYSE	PSX	Fri, Oct 20, 2023	115.35	116.03	113.15	113.54
2887	NYSE	PSX	Thu, Oct 19, 2023	116.15	116.36	114.63	115.19
2886	NYSE	PSX	Wed, Oct 18, 2023	114.19	116.77	113.98	116.25
2885	NYSE	PSX	Tue, Oct 17, 2023	111.68	113.98	111.68	113.91
2884	NYSE	PSX	Mon, Oct 16, 2023	111.50	112.66	111.07	111.78
2883	NYSE	PSX	Fri, Oct 13, 2023	112.46	112.74	110.48	110.60
2882	NYSE	PSX	Thu, Oct 12, 2023	112.92	113.00	109.89	110.75
2881	NYSE	PSX	Wed, Oct 11, 2023	111.42	112.49	110.16	112.13
2880	NYSE	PSX	Tue, Oct 10, 2023	110.86	112.99	110.34	112.39
2879	NYSE	PSX	Mon, Oct 9, 2023	111.06	111.66	109.34	111.21
2878	NYSE	PSX	Fri, Oct 6, 2023	110.51	110.82	108.20	109.19
2877	NYSE	PSX	Thu, Oct 5, 2023	108.78	111.17	108.59	109.48
2876	NYSE	PSX	Wed, Oct 4, 2023	113.16	113.30	108.66	110.49
2875	NYSE	PSX	Tue, Oct 3, 2023	118.00	118.54	114.13	115.63
2874	NYSE	PSX	Mon, Oct 2, 2023	120.09	120.30	118.19	119.02
2873	NYSE	PSX	Fri, Sep 29, 2023	123.44	123.44	119.48	120.15
2872	NYSE	PSX	Thu, Sep 28, 2023	120.49	123.47	120.39	123.38
2871	NYSE	PSX	Wed, Sep 27, 2023	120.46	121.54	119.73	120.80
2870	NYSE	PSX	Tue, Sep 26, 2023	119.20	120.28	118.60	119.42
2869	NYSE	PSX	Mon, Sep 25, 2023	118.50	120.64	118.46	120.26
2868	NYSE	PSX	Fri, Sep 22, 2023	120.50	121.70	118.52	118.58
2867	NYSE	PSX	Thu, Sep 21, 2023	122.42	123.84	119.69	119.94
2866	NYSE	PSX	Wed, Sep 20, 2023	119.72	121.80	119.55	120.07
2865	NYSE	PSX	Tue, Sep 19, 2023	123.40	123.48	119.07	120.22
2864	NYSE	PSX	Mon, Sep 18, 2023	122.53	123.91	121.00	122.45
2863	NYSE	PSX	Fri, Sep 15, 2023	121.97	122.47	120.34	121.03
2862	NYSE	PSX	Thu, Sep 14, 2023	123.91	124.00	122.70	122.97
2861	NYSE	PSX	Wed, Sep 13, 2023	124.75	125.19	122.39	123.17
2860	NYSE	PSX	Tue, Sep 12, 2023	122.88	124.83	122.60	124.28
2859	NYSE	PSX	Mon, Sep 11, 2023	122.90	124.06	121.28	122.34
2858	NYSE	PSX	Fri, Sep 8, 2023	119.87	123.56	119.43	122.23
2857	NYSE	PSX	Thu, Sep 7, 2023	117.25	118.99	116.77	118.75
2856	NYSE	PSX	Wed, Sep 6, 2023	116.87	117.99	115.61	116.64
2855	NYSE	PSX	Tue, Sep 5, 2023	117.70	118.77	116.71	116.74
2854	NYSE	PSX	Fri, Sep 1, 2023	116.13	117.31	115.10	117.17
2853	NYSE	PSX	Thu, Aug 31, 2023	113.70	114.61	112.07	114.16
2852	NYSE	PSX	Wed, Aug 30, 2023	112.85	114.00	112.75	113.65
2851	NYSE	PSX	Tue, Aug 29, 2023	113.18	113.52	112.03	112.69
2850	NYSE	PSX	Mon, Aug 28, 2023	113.26	114.78	112.62	113.13
2849	NYSE	PSX	Fri, Aug 25, 2023	112.79	114.46	111.75	113.89
2848	NYSE	PSX	Thu, Aug 24, 2023	111.62	113.22	111.55	112.39
2847	NYSE	PSX	Wed, Aug 23, 2023	111.93	112.44	110.16	112.26
2846	NYSE	PSX	Tue, Aug 22, 2023	113.70	114.22	112.62	112.94
2845	NYSE	PSX	Mon, Aug 21, 2023	114.90	115.39	112.22	113.33
2844	NYSE	PSX	Fri, Aug 18, 2023	112.61	114.78	112.61	114.24
2843	NYSE	PSX	Thu, Aug 17, 2023	113.73	115.78	113.48	113.59
2842	NYSE	PSX	Wed, Aug 16, 2023	114.00	115.29	113.22	112.22
2841	NYSE	PSX	Tue, Aug 15, 2023	112.74	114.54	112.48	113.43
2840	NYSE	PSX	Mon, Aug 14, 2023	116.47	116.96	114.30	114.67
2839	NYSE	PSX	Fri, Aug 11, 2023	115.04	117.29	115.04	116.64
2838	NYSE	PSX	Thu, Aug 10, 2023	114.97	116.19	114.26	114.67
2837	NYSE	PSX	Wed, Aug 9, 2023	113.30	115.79	113.01	114.42
2836	NYSE	PSX	Tue, Aug 8, 2023	109.92	113.44	108.97	112.68
2835	NYSE	PSX	Mon, Aug 7, 2023	111.08	112.82	111.04	111.44
2834	NYSE	PSX	Fri, Aug 4, 2023	111.58	113.18	110.45	110.48
2833	NYSE	PSX	Thu, Aug 3, 2023	109.54	110.76	107.41	110.41
2832	NYSE	PSX	Wed, Aug 2, 2023	111.16	113.24	108.10	108.99
2831	NYSE	PSX	Tue, Aug 1, 2023	111.19	112.45	110.65	112.11
2830	NYSE	PSX	Mon, Jul 31, 2023	110.72	111.57	110.60	111.55
2829	NYSE	PSX	Fri, Jul 28, 2023	109.48	110.68	109.08	110.35
2828	NYSE	PSX	Thu, Jul 27, 2023	109.98	110.85	108.80	108.89
2827	NYSE	PSX	Wed, Jul 26, 2023	106.95	109.94	106.83	109.59
2826	NYSE	PSX	Tue, Jul 25, 2023	106.51	108.46	105.56	107.71
2825	NYSE	PSX	Mon, Jul 24, 2023	106.00	108.16	105.80	106.85
2824	NYSE	PSX	Fri, Jul 21, 2023	104.42	105.96	104.07	105.73
2823	NYSE	PSX	Thu, Jul 20, 2023	103.18	104.55	103.12	104.05
2822	NYSE	PSX	Wed, Jul 19, 2023	101.16	103.51	101.13	102.46
2821	NYSE	PSX	Tue, Jul 18, 2023	99.03	102.04	98.89	101.16
2820	NYSE	PSX	Mon, Jul 17, 2023	100.00	100.85	99.01	99.04
2819	NYSE	PSX	Fri, Jul 14, 2023	102.06	102.22	98.65	100.46
2818	NYSE	PSX	Thu, Jul 13, 2023	102.29	103.93	101.61	102.58
2817	NYSE	PSX	Wed, Jul 12, 2023	102.31	103.16	101.53	101.96
2816	NYSE	PSX	Tue, Jul 11, 2023	99.86	101.69	99.80	101.52
2815	NYSE	PSX	Mon, Jul 10, 2023	99.52	101.27	99.46	100.33
2814	NYSE	PSX	Fri, Jul 7, 2023	95.76	100.30	95.52	99.44
2813	NYSE	PSX	Thu, Jul 6, 2023	95.40	96.20	94.52	95.40
2812	NYSE	PSX	Wed, Jul 5, 2023	95.65	96.31	94.54	96.13
2811	NYSE	PSX	Mon, Jul 3, 2023	95.65	96.64	95.40	95.66
2810	NYSE	PSX	Fri, Jun 30, 2023	95.07	95.88	94.27	95.38
2809	NYSE	PSX	Thu, Jun 29, 2023	93.69	94.67	93.40	94.53
2808	NYSE	PSX	Wed, Jun 28, 2023	92.67	94.01	91.78	93.40
2807	NYSE	PSX	Tue, Jun 27, 2023	91.59	93.03	91.18	92.57
2806	NYSE	PSX	Mon, Jun 26, 2023	91.07	92.34	90.87	91.52
2805	NYSE	PSX	Fri, Jun 23, 2023	90.00	91.39	89.74	90.86
2804	NYSE	PSX	Thu, Jun 22, 2023	92.46	93.17	90.69	90.81
2803	NYSE	PSX	Wed, Jun 21, 2023	93.00	94.96	92.65	93.28
2802	NYSE	PSX	Tue, Jun 20, 2023	96.68	96.78	93.47	93.48
2801	NYSE	PSX	Fri, Jun 16, 2023	97.53	97.84	96.67	97.13
2800	NYSE	PSX	Thu, Jun 15, 2023	95.68	97.25	95.36	97.02
2799	NYSE	PSX	Wed, Jun 14, 2023	97.84	98.28	94.85	95.70
2798	NYSE	PSX	Tue, Jun 13, 2023	98.09	99.25	96.79	96.88
2797	NYSE	PSX	Mon, Jun 12, 2023	97.12	98.82	96.64	96.78
2796	NYSE	PSX	Fri, Jun 9, 2023	99.42	99.60	97.43	98.76
2795	NYSE	PSX	Thu, Jun 8, 2023	101.00	101.50	98.75	99.14
2794	NYSE	PSX	Wed, Jun 7, 2023	97.30	101.20	97.13	101.05
2793	NYSE	PSX	Tue, Jun 6, 2023	94.66	97.17	94.52	96.82
2792	NYSE	PSX	Mon, Jun 5, 2023	98.06	96.85	95.10	97.03
2791	NYSE	PSX	Fri, Jun 2, 2023	94.75	97.17	94.24	97.03
2790	NYSE	PSX	Thu, Jun 1, 2023	92.88	94.42	92.57	93.05
2789	NYSE	PSX	Wed, May 31, 2023	91.99	92.73	91.30	91.61
2788	NYSE	PSX	Tue, May 30, 2023	93.52	93.80	92.18	93.59
2787	NYSE	PSX	Fri, May 26, 2023	95.87	96.01	94.35	94.91
2786	NYSE	PSX	Thu, May 25, 2023	95.40	95.49	93.35	95.14
2785	NYSE	PSX	Wed, May 24, 2023	96.13	96.89	95.45	96.56
2784	NYSE	PSX	Tue, May 23, 2023	96.43	97.76	95.41	95.64
2783	NYSE	PSX	Mon, May 22, 2023	95.06	96.45	94.95	95.56
2782	NYSE	PSX	Fri, May 19, 2023	95.51	95.92	94.45	94.94
2781	NYSE	PSX	Thu, May 18, 2023	94.39	96.53	93.74	95.23
2780	NYSE	PSX	Wed, May 17, 2023	93.22	94.98	92.31	94.79
2779	NYSE	PSX	Tue, May 16, 2023	94.15	94.58	91.42	91.89
2778	NYSE	PSX	Mon, May 15, 2023	93.25	94.79	92.54	94.22
2777	NYSE	PSX	Fri, May 12, 2023	94.29	94.75	92.71	93.22
2776	NYSE	PSX	Thu, May 11, 2023	92.78	93.89	92.35	93.40
2775	NYSE	PSX	Wed, May 10, 2023	94.34	94.92	93.05	94.23
2774	NYSE	PSX	Tue, May 9, 2023	93.30	95.12	93.09	93.98
2773	NYSE	PSX	Mon, May 8, 2023	94.82	95.30	93.79	93.96
2772	NYSE	PSX	Fri, May 5, 2023	94.21	94.86	93.24	93.44
2771	NYSE	PSX	Thu, May 4, 2023	95.76	95.94	91.86	92.31
2770	NYSE	PSX	Wed, May 3, 2023	93.95	98.10	93.04	95.95
2769	NYSE	PSX	Tue, May 2, 2023	97.90	98.19	93.11	94.73
2768	NYSE	PSX	Mon, May 1, 2023	98.20	99.59	97.58	98.40
2767	NYSE	PSX	Fri, Apr 28, 2023	97.02	99.60	96.81	99.00
2766	NYSE	PSX	Thu, Apr 27, 2023	99.11	99.47	96.33	97.74
2765	NYSE	PSX	Wed, Apr 26, 2023	99.53	100.41	98.32	99.27
2764	NYSE	PSX	Tue, Apr 25, 2023	99.57	100.28	99.05	99.32
2763	NYSE	PSX	Mon, Apr 24, 2023	99.57	101.35	99.46	100.69
2762	NYSE	PSX	Fri, Apr 21, 2023	101.17	101.95	99.48	100.15
2761	NYSE	PSX	Thu, Apr 20, 2023	101.71	102.76	100.60	101.25
2760	NYSE	PSX	Wed, Apr 19, 2023	104.31	104.40	100.79	103.06
2759	NYSE	PSX	Tue, Apr 18, 2023	103.63	104.84	103.15	104.31
2758	NYSE	PSX	Mon, Apr 17, 2023	105.88	106.20	103.46	103.92
2757	NYSE	PSX	Fri, Apr 14, 2023	106.19	106.90	105.26	106.26
2756	NYSE	PSX	Thu, Apr 13, 2023	105.59	106.35	104.74	106.27
2755	NYSE	PSX	Wed, Apr 12, 2023	106.67	107.47	105.86	106.03
2754	NYSE	PSX	Tue, Apr 11, 2023	105.80	107.33	105.17	106.46
2753	NYSE	PSX	Mon, Apr 10, 2023	103.01	105.46	103.00	104.96
2752	NYSE	PSX	Thu, Apr 6, 2023	104.81	105.34	102.46	102.84
2751	NYSE	PSX	Wed, Apr 5, 2023	98.40	104.64	98.16	104.43
2750	NYSE	PSX	Tue, Apr 4, 2023	102.36	102.92	97.51	98.28
2749	NYSE	PSX	Mon, Apr 3, 2023	104.99	104.99	102.17	102.91
2748	NYSE	PSX	Fri, Mar 31, 2023	99.87	101.45	99.16	101.38
2747	NYSE	PSX	Thu, Mar 30, 2023	101.28	101.43	99.68	99.99
2746	NYSE	PSX	Wed, Mar 29, 2023	99.75	101.09	99.25	100.28
2745	NYSE	PSX	Tue, Mar 28, 2023	96.15	99.87	96.01	98.78
2744	NYSE	PSX	Mon, Mar 27, 2023	95.21	96.87	93.74	96.23
2743	NYSE	PSX	Fri, Mar 24, 2023	91.64	93.94	90.66	93.73
2742	NYSE	PSX	Thu, Mar 23, 2023	95.24	96.57	92.70	93.54
2741	NYSE	PSX	Wed, Mar 22, 2023	95.75	97.34	94.67	94.69
2740	NYSE	PSX	Tue, Mar 21, 2023	97.48	98.31	95.13	95.55
2739	NYSE	PSX	Mon, Mar 20, 2023	95.21	96.87	94.79	95.55
2738	NYSE	PSX	Fri, Mar 17, 2023	95.27	96.45	93.48	94.72
2737	NYSE	PSX	Thu, Mar 16, 2023	91.48	95.31	91.36	95.05
2736	NYSE	PSX	Wed, Mar 15, 2023	94.58	95.00	92.60	93.65
2735	NYSE	PSX	Tue, Mar 14, 2023	96.38	100.40	95.75	97.95
2734	NYSE	PSX	Mon, Mar 13, 2023	98.16	98.32	95.08	95.52
2733	NYSE	PSX	Fri, Mar 10, 2023	101.41	103.92	100.59	101.22
2732	NYSE	PSX	Thu, Mar 9, 2023	100.32	104.07	100.05	101.14
2731	NYSE	PSX	Wed, Mar 8, 2023	101.83	102.66	98.36	99.31
2730	NYSE	PSX	Tue, Mar 7, 2023	103.74	103.97	101.24	101.79
2729	NYSE	PSX	Mon, Mar 6, 2023	105.08	105.08	102.81	103.98
2728	NYSE	PSX	Fri, Mar 3, 2023	104.96	106.64	104.15	106.02
2727	NYSE	PSX	Thu, Mar 2, 2023	106.50	107.35	104.35	105.81
2726	NYSE	PSX	Wed, Mar 1, 2023	103.00	107.45	102.62	107.24
2725	NYSE	PSX	Tue, Feb 28, 2023	104.63	104.88	101.87	102.56
2724	NYSE	PSX	Mon, Feb 27, 2023	102.43	104.33	102.01	103.65
2723	NYSE	PSX	Fri, Feb 24, 2023	99.10	102.01	98.10	102.00
2722	NYSE	PSX	Thu, Feb 23, 2023	101.05	101.50	99.12	100.35
2721	NYSE	PSX	Wed, Feb 22, 2023	99.32	100.81	98.53	99.47
2720	NYSE	PSX	Tue, Feb 21, 2023	98.93	100.69	98.49	99.65
2719	NYSE	PSX	Fri, Feb 17, 2023	102.02	102.57	99.18	99.54
2718	NYSE	PSX	Thu, Feb 16, 2023	106.47	107.30	104.82	103.87
2717	NYSE	PSX	Wed, Feb 15, 2023	107.00	107.66	105.25	106.65
2716	NYSE	PSX	Tue, Feb 14, 2023	107.50	108.84	107.10	107.95
2715	NYSE	PSX	Mon, Feb 13, 2023	107.00	108.31	105.75	108.26
2714	NYSE	PSX	Fri, Feb 10, 2023	103.73	107.53	103.48	107.38
2713	NYSE	PSX	Thu, Feb 9, 2023	103.16	104.28	101.92	102.11
2712	NYSE	PSX	Wed, Feb 8, 2023	101.76	103.65	101.24	102.74
2711	NYSE	PSX	Tue, Feb 7, 2023	98.86	102.38	98.49	102.28
2710	NYSE	PSX	Mon, Feb 6, 2023	98.58	99.50	96.15	98.08
2709	NYSE	PSX	Fri, Feb 3, 2023	99.28	100.61	98.51	98.81
2708	NYSE	PSX	Thu, Feb 2, 2023	98.00	99.00	96.34	98.98
2707	NYSE	PSX	Wed, Feb 1, 2023	99.80	101.59	97.03	97.99
2706	NYSE	PSX	Tue, Jan 31, 2023	104.70	104.70	99.13	100.27
2705	NYSE	PSX	Mon, Jan 30, 2023	108.37	108.93	105.89	106.42
2704	NYSE	PSX	Fri, Jan 27, 2023	111.44	111.84	108.70	108.73
2703	NYSE	PSX	Thu, Jan 26, 2023	109.55	111.67	108.28	111.49
2702	NYSE	PSX	Wed, Jan 25, 2023	106.36	108.86	105.54	108.85
2701	NYSE	PSX	Tue, Jan 24, 2023	94.25	107.26	98.96	107.01
2700	NYSE	PSX	Mon, Jan 23, 2023	107.50	108.68	106.60	106.94
2699	NYSE	PSX	Fri, Jan 20, 2023	104.80	107.24	103.83	106.96
2698	NYSE	PSX	Thu, Jan 19, 2023	102.68	104.82	101.83	104.38
2697	NYSE	PSX	Wed, Jan 18, 2023	103.22	105.51	102.30	102.71
2696	NYSE	PSX	Tue, Jan 17, 2023	103.55	105.01	102.36	102.51
2695	NYSE	PSX	Fri, Jan 13, 2023	102.86	103.38	101.52	103.03
2694	NYSE	PSX	Thu, Jan 12, 2023	101.94	103.77	101.72	102.86
2693	NYSE	PSX	Wed, Jan 11, 2023	102.47	102.73	100.53	101.42
2692	NYSE	PSX	Tue, Jan 10, 2023	102.44	103.45	100.57	101.57
2691	NYSE	PSX	Mon, Jan 9, 2023	106.70	106.97	101.56	102.01
2690	NYSE	PSX	Fri, Jan 6, 2023	104.22	106.33	103.82	105.70
2689	NYSE	PSX	Thu, Jan 5, 2023	100.20	103.07	100.20	103.02
2688	NYSE	PSX	Wed, Jan 4, 2023	99.55	102.00	99.38	100.68
2687	NYSE	PSX	Tue, Jan 3, 2023	103.40	104.47	100.54	101.03
2686	NYSE	PSX	Fri, Dec 30, 2022	103.84	104.88	103.51	104.08
2685	NYSE	PSX	Thu, Dec 29, 2022	102.00	104.30	101.67	104.11
2684	NYSE	PSX	Wed, Dec 28, 2022	104.40	104.72	101.99	102.15
2683	NYSE	PSX	Tue, Dec 27, 2022	104.57	104.79	103.69	104.58
2682	NYSE	PSX	Fri, Dec 23, 2022	101.05	104.02	101.05	103.94
2681	NYSE	PSX	Thu, Dec 22, 2022	103.40	103.49	98.97	100.53
2680	NYSE	PSX	Wed, Dec 21, 2022	104.24	104.66	102.27	103.35
2679	NYSE	PSX	Tue, Dec 20, 2022	101.00	103.45	100.60	102.64
2678	NYSE	PSX	Mon, Dec 19, 2022	101.31	102.39	99.57	100.61
2677	NYSE	PSX	Fri, Dec 16, 2022	99.75	100.95	99.06	100.64
2676	NYSE	PSX	Thu, Dec 15, 2022	100.75	101.53	99.68	101.47
2675	NYSE	PSX	Wed, Dec 14, 2022	102.20	103.17	101.05	101.28
2674	NYSE	PSX	Tue, Dec 13, 2022	103.97	104.33	101.74	102.13
2673	NYSE	PSX	Mon, Dec 12, 2022	98.67	102.15	98.02	102.07
2672	NYSE	PSX	Fri, Dec 9, 2022	100.46	101.25	97.94	98.00
2671	NYSE	PSX	Thu, Dec 8, 2022	104.63	104.75	100.47	100.90
2670	NYSE	PSX	Wed, Dec 7, 2022	102.75	104.96	101.92	103.01
2669	NYSE	PSX	Tue, Dec 6, 2022	103.35	105.36	101.96	103.08
2668	NYSE	PSX	Mon, Dec 5, 2022	107.80	108.17	103.20	104.15
2667	NYSE	PSX	Fri, Dec 2, 2022	107.20	108.70	106.05	106.66
2666	NYSE	PSX	Thu, Dec 1, 2022	109.08	109.67	106.86	108.04
2665	NYSE	PSX	Wed, Nov 30, 2022	110.16	110.37	107.00	108.44
2664	NYSE	PSX	Tue, Nov 29, 2022	109.12	110.32	108.41	108.97
2663	NYSE	PSX	Mon, Nov 28, 2022	108.25	110.09	107.60	107.82
2662	NYSE	PSX	Fri, Nov 25, 2022	111.04	111.81	110.35	110.78
2661	NYSE	PSX	Wed, Nov 23, 2022	110.48	111.84	109.45	110.71
2660	NYSE	PSX	Tue, Nov 22, 2022	110.83	112.85	110.55	112.29
2659	NYSE	PSX	Mon, Nov 21, 2022	107.49	109.27	105.90	109.03
2658	NYSE	PSX	Fri, Nov 18, 2022	107.97	109.30	106.89	108.99
2657	NYSE	PSX	Thu, Nov 17, 2022	106.03	109.87	105.80	109.73
2656	NYSE	PSX	Wed, Nov 16, 2022	108.88	110.60	107.39	107.68
2655	NYSE	PSX	Tue, Nov 15, 2022	110.71	111.69	109.31	110.14
2654	NYSE	PSX	Mon, Nov 14, 2022	111.00	113.53	110.23	110.26
2653	NYSE	PSX	Fri, Nov 11, 2022	107.46	112.72	107.46	111.30
2652	NYSE	PSX	Thu, Nov 10, 2022	106.17	106.40	104.31	106.24
2651	NYSE	PSX	Wed, Nov 9, 2022	106.59	108.51	103.23	104.09
2650	NYSE	PSX	Tue, Nov 8, 2022	105.27	105.74	103.62	105.11
2649	NYSE	PSX	Mon, Nov 7, 2022	103.87	105.95	103.87	105.43
2648	NYSE	PSX	Fri, Nov 4, 2022	105.14	105.82	102.39	103.48
2647	NYSE	PSX	Thu, Nov 3, 2022	102.57	103.94	101.56	103.12
2646	NYSE	PSX	Wed, Nov 2, 2022	106.71	106.88	103.01	103.24
2645	NYSE	PSX	Tue, Nov 1, 2022	107.00	109.98	106.33	107.38
2644	NYSE	PSX	Mon, Oct 31, 2022	102.67	105.34	102.67	104.29
2643	NYSE	PSX	Fri, Oct 28, 2022	104.52	106.06	102.70	104.20
2642	NYSE	PSX	Thu, Oct 27, 2022	104.00	105.96	103.45	103.56
2641	NYSE	PSX	Wed, Oct 26, 2022	100.68	102.98	100.39	102.26
2640	NYSE	PSX	Tue, Oct 25, 2022	99.65	100.73	98.60	100.22
2639	NYSE	PSX	Mon, Oct 24, 2022	100.30	101.40	99.92	100.40
2638	NYSE	PSX	Fri, Oct 21, 2022	98.26	100.68	97.76	100.44
2637	NYSE	PSX	Thu, Oct 20, 2022	98.77	99.90	97.47	97.74
2636	NYSE	PSX	Wed, Oct 19, 2022	96.46	98.86	95.60	97.95
2635	NYSE	PSX	Tue, Oct 18, 2022	95.96	97.30	93.97	96.11
2634	NYSE	PSX	Mon, Oct 17, 2022	95.77	97.99	94.54	95.46
2633	NYSE	PSX	Fri, Oct 14, 2022	96.50	97.50	93.92	94.10
2632	NYSE	PSX	Thu, Oct 13, 2022	91.96	97.90	91.81	96.90
2631	NYSE	PSX	Wed, Oct 12, 2022	89.89	93.73	89.03	92.94
2630	NYSE	PSX	Tue, Oct 11, 2022	90.12	91.97	88.64	90.34
2629	NYSE	PSX	Mon, Oct 10, 2022	93.16	93.88	90.80	91.11
2628	NYSE	PSX	Fri, Oct 7, 2022	93.90	94.50	91.86	92.50
2627	NYSE	PSX	Thu, Oct 6, 2022	91.91	93.78	91.55	93.36
2626	NYSE	PSX	Wed, Oct 5, 2022	89.60	93.80	89.45	92.61
2625	NYSE	PSX	Tue, Oct 4, 2022	86.48	90.45	85.49	90.36
2624	NYSE	PSX	Mon, Oct 3, 2022	83.63	85.27	82.32	84.58
2623	NYSE	PSX	Fri, Sep 30, 2022	79.82	81.43	79.37	80.72
2622	NYSE	PSX	Thu, Sep 29, 2022	80.73	81.41	79.34	80.63
2621	NYSE	PSX	Wed, Sep 28, 2022	76.36	81.58	76.22	81.40
2620	NYSE	PSX	Tue, Sep 27, 2022	75.54	77.44	75.39	76.22
2619	NYSE	PSX	Mon, Sep 26, 2022	75.00	76.64	74.02	74.16
2618	NYSE	PSX	Fri, Sep 23, 2022	79.39	79.46	75.54	75.99
2617	NYSE	PSX	Thu, Sep 22, 2022	82.20	83.39	81.14	82.27
2616	NYSE	PSX	Wed, Sep 21, 2022	84.85	84.91	81.20	81.27
2615	NYSE	PSX	Tue, Sep 20, 2022	81.13	83.85	80.85	83.22
2614	NYSE	PSX	Mon, Sep 19, 2022	78.59	82.15	78.55	81.93
2613	NYSE	PSX	Fri, Sep 16, 2022	81.94	81.94	79.01	80.73
2612	NYSE	PSX	Thu, Sep 15, 2022	84.07	84.29	81.16	81.87
2611	NYSE	PSX	Wed, Sep 14, 2022	86.83	88.86	84.91	86.00
2610	NYSE	PSX	Tue, Sep 13, 2022	87.99	89.42	86.01	86.16
2609	NYSE	PSX	Mon, Sep 12, 2022	89.23	91.07	88.84	89.56
2608	NYSE	PSX	Fri, Sep 9, 2022	87.44	88.41	86.95	88.03
2607	NYSE	PSX	Thu, Sep 8, 2022	86.68	86.90	85.00	85.93
2606	NYSE	PSX	Wed, Sep 7, 2022	85.08	86.76	84.03	86.32
2605	NYSE	PSX	Tue, Sep 6, 2022	89.19	89.22	86.40	86.76
2604	NYSE	PSX	Fri, Sep 2, 2022	88.28	89.91	87.70	88.46
2603	NYSE	PSX	Thu, Sep 1, 2022	87.76	88.38	84.40	86.33
2602	NYSE	PSX	Wed, Aug 31, 2022	87.82	91.09	87.56	89.46
2601	NYSE	PSX	Tue, Aug 30, 2022	91.94	91.98	89.34	90.15
2600	NYSE	PSX	Mon, Aug 29, 2022	92.17	94.42	91.81	93.20
2599	NYSE	PSX	Fri, Aug 26, 2022	94.11	94.75	92.14	92.18
2598	NYSE	PSX	Thu, Aug 25, 2022	92.65	94.23	92.42	93.81
2597	NYSE	PSX	Wed, Aug 24, 2022	91.41	92.70	90.89	92.37
2596	NYSE	PSX	Tue, Aug 23, 2022	89.10	91.70	88.91	91.41
2595	NYSE	PSX	Mon, Aug 22, 2022	87.76	89.44	86.28	88.23
2594	NYSE	PSX	Fri, Aug 19, 2022	88.54	89.26	87.86	88.44
2593	NYSE	PSX	Thu, Aug 18, 2022	90.29	90.58	86.66	88.69
2592	NYSE	PSX	Wed, Aug 17, 2022	87.46	90.54	87.08	89.87
2591	NYSE	PSX	Tue, Aug 16, 2022	89.58	91.00	88.31	88.39
2590	NYSE	PSX	Mon, Aug 15, 2022	87.28	89.45	86.20	89.16
2589	NYSE	PSX	Fri, Aug 12, 2022	87.89	90.04	87.65	90.00
2588	NYSE	PSX	Thu, Aug 11, 2022	87.03	88.60	86.22	88.33
2587	NYSE	PSX	Wed, Aug 10, 2022	86.11	86.35	83.66	85.63
2586	NYSE	PSX	Tue, Aug 9, 2022	84.91	85.84	84.44	85.53
2585	NYSE	PSX	Mon, Aug 8, 2022	84.00	84.81	83.27	83.80
2584	NYSE	PSX	Fri, Aug 5, 2022	81.71	84.49	81.51	83.76
2583	NYSE	PSX	Thu, Aug 4, 2022	84.90	85.05	82.44	82.65
2582	NYSE	PSX	Wed, Aug 3, 2022	88.98	89.84	84.85	85.51
2581	NYSE	PSX	Tue, Aug 2, 2022	87.62	88.78	86.18	87.54
2580	NYSE	PSX	Mon, Aug 1, 2022	87.64	88.20	85.65	87.49
2579	NYSE	PSX	Fri, Jul 29, 2022	88.32	89.47	86.76	89.00
2578	NYSE	PSX	Thu, Jul 28, 2022	89.24	90.08	86.70	88.01
2577	NYSE	PSX	Wed, Jul 27, 2022	86.50	88.81	85.54	88.34
2576	NYSE	PSX	Tue, Jul 26, 2022	88.26	88.55	85.35	85.95
2575	NYSE	PSX	Mon, Jul 25, 2022	85.74	87.44	84.71	87.24
2574	NYSE	PSX	Fri, Jul 22, 2022	85.06	86.08	84.06	84.53
2573	NYSE	PSX	Thu, Jul 21, 2022	84.45	85.31	81.53	85.21
2572	NYSE	PSX	Wed, Jul 20, 2022	85.30	87.30	84.62	86.85
2571	NYSE	PSX	Tue, Jul 19, 2022	82.50	85.68	82.50	85.41
2570	NYSE	PSX	Mon, Jul 18, 2022	83.54	84.32	82.33	82.75
2569	NYSE	PSX	Fri, Jul 15, 2022	80.05	81.74	79.20	81.64
2568	NYSE	PSX	Thu, Jul 14, 2022	77.15	78.59	75.75	78.55
2567	NYSE	PSX	Wed, Jul 13, 2022	79.30	81.40	78.45	79.65
2566	NYSE	PSX	Tue, Jul 12, 2022	79.47	81.13	79.03	80.51
2565	NYSE	PSX	Mon, Jul 11, 2022	80.67	82.18	79.74	81.76
2564	NYSE	PSX	Fri, Jul 8, 2022	83.57	83.77	80.84	82.01
2563	NYSE	PSX	Thu, Jul 7, 2022	81.89	83.35	81.22	82.54
2562	NYSE	PSX	Wed, Jul 6, 2022	79.98	80.88	76.67	79.53
2561	NYSE	PSX	Tue, Jul 5, 2022	83.06	83.51	78.13	80.39
2560	NYSE	PSX	Fri, Jul 1, 2022	82.38	84.71	80.65	84.37
2559	NYSE	PSX	Thu, Jun 30, 2022	82.68	84.22	80.89	81.99
2558	NYSE	PSX	Wed, Jun 29, 2022	90.28	90.77	84.22	84.58
2557	NYSE	PSX	Tue, Jun 28, 2022	89.07	91.30	87.42	88.85
2556	NYSE	PSX	Mon, Jun 27, 2022	85.45	88.10	85.07	87.20
2555	NYSE	PSX	Fri, Jun 24, 2022	86.23	86.60	83.91	84.20
2554	NYSE	PSX	Thu, Jun 23, 2022	91.63	92.05	83.16	84.39
2553	NYSE	PSX	Wed, Jun 22, 2022	92.00	94.03	90.48	90.51
2552	NYSE	PSX	Tue, Jun 21, 2022	93.71	96.70	93.55	95.98
2551	NYSE	PSX	Fri, Jun 17, 2022	96.94	97.37	90.23	90.51
2550	NYSE	PSX	Thu, Jun 16, 2022	99.37	101.08	95.94	96.50
2549	NYSE	PSX	Wed, Jun 15, 2022	104.20	105.06	100.12	102.38
2548	NYSE	PSX	Tue, Jun 14, 2022	104.93	107.71	102.35	104.13
2547	NYSE	PSX	Mon, Jun 13, 2022	103.31	104.19	100.06	101.44
2546	NYSE	PSX	Fri, Jun 10, 2022	106.91	107.77	104.84	106.31
2545	NYSE	PSX	Thu, Jun 9, 2022	109.73	110.40	108.19	108.27
2544	NYSE	PSX	Wed, Jun 8, 2022	109.75	111.28	108.84	110.25
2543	NYSE	PSX	Tue, Jun 7, 2022	105.53	109.98	105.53	109.92
2542	NYSE	PSX	Mon, Jun 6, 2022	104.88	106.96	104.71	106.02
2541	NYSE	PSX	Fri, Jun 3, 2022	103.20	104.84	102.77	104.46
2540	NYSE	PSX	Thu, Jun 2, 2022	102.55	104.05	101.65	103.00
2539	NYSE	PSX	Wed, Jun 1, 2022	101.84	104.01	101.21	103.18
2538	NYSE	PSX	Tue, May 31, 2022	102.31	103.67	100.56	100.81
2537	NYSE	PSX	Fri, May 27, 2022	98.70	102.27	98.61	101.73
2536	NYSE	PSX	Thu, May 26, 2022	99.89	100.63	98.48	98.68
2535	NYSE	PSX	Wed, May 25, 2022	96.99	99.63	96.75	99.08
2534	NYSE	PSX	Tue, May 24, 2022	94.04	97.05	93.70	96.77
2533	NYSE	PSX	Mon, May 23, 2022	95.16	95.92	94.18	95.08
2532	NYSE	PSX	Fri, May 20, 2022	95.43	95.91	91.48	93.79
2531	NYSE	PSX	Thu, May 19, 2022	93.20	96.41	92.55	94.36
2530	NYSE	PSX	Wed, May 18, 2022	98.20	98.58	94.31	95.52
2529	NYSE	PSX	Tue, May 17, 2022	98.36	98.66	96.43	97.72
2528	NYSE	PSX	Mon, May 16, 2022	94.72	97.98	94.72	97.08
2527	NYSE	PSX	Fri, May 13, 2022	92.69	94.89	92.69	94.60
2526	NYSE	PSX	Thu, May 12, 2022	91.42	91.68	88.75	91.19
2525	NYSE	PSX	Wed, May 11, 2022	91.36	92.98	90.10	91.20
2524	NYSE	PSX	Tue, May 10, 2022	90.41	92.54	87.83	89.57
2523	NYSE	PSX	Mon, May 9, 2022	94.27	94.70	89.16	89.48
2522	NYSE	PSX	Fri, May 6, 2022	95.93	96.54	93.09	96.36
2521	NYSE	PSX	Thu, May 5, 2022	96.61	96.76	92.46	94.52
2520	NYSE	PSX	Wed, May 4, 2022	91.74	96.45	90.95	96.17
2519	NYSE	PSX	Tue, May 3, 2022	89.39	91.25	89.37	90.79
2518	NYSE	PSX	Mon, May 2, 2022	86.68	89.46	86.09	89.18
2517	NYSE	PSX	Fri, Apr 29, 2022	88.63	90.33	86.47	86.76
2516	NYSE	PSX	Thu, Apr 28, 2022	83.64	87.76	83.05	87.21
2515	NYSE	PSX	Wed, Apr 27, 2022	81.89	84.12	80.68	83.01
2514	NYSE	PSX	Tue, Apr 26, 2022	81.42	83.44	81.05	81.88
2513	NYSE	PSX	Mon, Apr 25, 2022	81.28	82.01	78.09	81.02
2512	NYSE	PSX	Fri, Apr 22, 2022	85.99	86.72	83.50	83.62
2511	NYSE	PSX	Thu, Apr 21, 2022	89.76	90.51	85.54	85.95
2510	NYSE	PSX	Wed, Apr 20, 2022	89.77	90.64	88.53	88.87
2509	NYSE	PSX	Tue, Apr 19, 2022	86.96	90.51	86.79	89.55
2508	NYSE	PSX	Mon, Apr 18, 2022	83.68	87.18	82.61	87.16
2507	NYSE	PSX	Thu, Apr 14, 2022	83.32	84.09	82.79	82.85
2506	NYSE	PSX	Wed, Apr 13, 2022	82.43	83.39	81.64	83.14
2505	NYSE	PSX	Tue, Apr 12, 2022	83.50	84.73	81.71	81.97
2504	NYSE	PSX	Mon, Apr 11, 2022	83.59	84.20	82.17	82.49
2503	NYSE	PSX	Fri, Apr 8, 2022	83.67	84.93	83.15	84.25
2502	NYSE	PSX	Thu, Apr 7, 2022	86.16	86.65	80.17	83.08
2501	NYSE	PSX	Wed, Apr 6, 2022	86.55	86.99	85.22	85.68
2500	NYSE	PSX	Tue, Apr 5, 2022	86.98	88.16	85.89	85.91
2499	NYSE	PSX	Mon, Apr 4, 2022	86.68	87.00	85.54	86.67
2498	NYSE	PSX	Fri, Apr 1, 2022	86.43	87.49	84.53	85.96
2497	NYSE	PSX	Thu, Mar 31, 2022	87.00	88.72	86.31	86.39
2496	NYSE	PSX	Wed, Mar 30, 2022	84.64	87.50	84.64	87.44
2495	NYSE	PSX	Tue, Mar 29, 2022	81.00	83.55	80.61	83.47
2494	NYSE	PSX	Mon, Mar 28, 2022	82.50	83.22	81.45	82.29
2493	NYSE	PSX	Fri, Mar 25, 2022	80.79	83.85	80.58	83.85
2492	NYSE	PSX	Thu, Mar 24, 2022	80.63	81.33	79.80	81.12
2491	NYSE	PSX	Wed, Mar 23, 2022	80.50	80.98	79.86	80.27
2490	NYSE	PSX	Tue, Mar 22, 2022	80.20	80.58	78.31	79.79
2489	NYSE	PSX	Mon, Mar 21, 2022	80.00	81.40	79.78	80.63
2488	NYSE	PSX	Fri, Mar 18, 2022	77.74	78.84	76.50	78.76
2487	NYSE	PSX	Thu, Mar 17, 2022	77.27	77.98	76.08	77.55
2486	NYSE	PSX	Wed, Mar 16, 2022	75.75	76.84	75.46	76.50
2485	NYSE	PSX	Tue, Mar 15, 2022	76.91	77.58	73.85	75.34
2484	NYSE	PSX	Mon, Mar 14, 2022	80.04	80.97	77.25	78.27
2483	NYSE	PSX	Fri, Mar 11, 2022	80.56	82.10	79.80	80.77
2482	NYSE	PSX	Thu, Mar 10, 2022	80.20	81.33	78.29	81.21
2481	NYSE	PSX	Wed, Mar 9, 2022	79.50	80.35	78.12	79.35
2480	NYSE	PSX	Tue, Mar 8, 2022	84.56	88.30	83.79	84.31
2479	NYSE	PSX	Mon, Mar 7, 2022	85.22	85.96	82.37	82.60
2478	NYSE	PSX	Fri, Mar 4, 2022	82.46	84.49	82.30	84.30
2477	NYSE	PSX	Thu, Mar 3, 2022	84.00	85.39	82.41	83.00
2476	NYSE	PSX	Wed, Mar 2, 2022	83.04	85.16	82.60	84.31
2475	NYSE	PSX	Tue, Mar 1, 2022	85.08	86.21	81.09	82.17
2474	NYSE	PSX	Mon, Feb 28, 2022	83.51	84.74	82.94	84.24
2473	NYSE	PSX	Fri, Feb 25, 2022	84.03	85.40	83.59	84.69
2472	NYSE	PSX	Thu, Feb 24, 2022	85.00	85.04	81.68	83.48
2471	NYSE	PSX	Wed, Feb 23, 2022	84.85	84.89	83.37	83.98
2470	NYSE	PSX	Tue, Feb 22, 2022	86.94	87.33	83.02	84.10
2469	NYSE	PSX	Fri, Feb 18, 2022	85.19	86.68	84.55	85.07
2468	NYSE	PSX	Thu, Feb 17, 2022	87.96	88.48	86.57	86.12
2467	NYSE	PSX	Wed, Feb 16, 2022	89.54	90.73	87.75	88.30
2466	NYSE	PSX	Tue, Feb 15, 2022	88.65	89.56	87.75	88.42
2465	NYSE	PSX	Mon, Feb 14, 2022	92.44	92.52	89.35	90.52
2464	NYSE	PSX	Fri, Feb 11, 2022	90.00	93.55	89.88	93.20
2463	NYSE	PSX	Thu, Feb 10, 2022	89.00	91.20	88.87	89.46
2462	NYSE	PSX	Wed, Feb 9, 2022	89.01	90.10	88.80	89.45
2461	NYSE	PSX	Tue, Feb 8, 2022	89.45	90.24	87.86	88.82
2460	NYSE	PSX	Mon, Feb 7, 2022	88.38	91.20	88.00	90.29
2459	NYSE	PSX	Fri, Feb 4, 2022	88.05	89.50	87.90	88.84
2458	NYSE	PSX	Thu, Feb 3, 2022	87.75	88.00	86.27	87.22
2457	NYSE	PSX	Wed, Feb 2, 2022	87.02	87.95	84.76	87.70
2456	NYSE	PSX	Tue, Feb 1, 2022	84.08	87.80	83.45	87.66
2455	NYSE	PSX	Mon, Jan 31, 2022	84.42	85.79	83.21	84.79
2454	NYSE	PSX	Fri, Jan 28, 2022	86.16	89.20	81.98	84.25
2453	NYSE	PSX	Thu, Jan 27, 2022	87.23	87.85	84.00	85.82
2452	NYSE	PSX	Wed, Jan 26, 2022	86.92	87.96	84.41	85.05
2451	NYSE	PSX	Tue, Jan 25, 2022	82.24	86.25	81.24	85.96
2450	NYSE	PSX	Mon, Jan 24, 2022	81.22	83.11	79.53	82.83
2449	NYSE	PSX	Fri, Jan 21, 2022	85.15	85.15	82.24	83.44
2448	NYSE	PSX	Thu, Jan 20, 2022	86.45	88.28	85.47	85.50
2447	NYSE	PSX	Wed, Jan 19, 2022	89.52	89.55	86.50	87.24
2446	NYSE	PSX	Tue, Jan 18, 2022	89.57	89.90	87.17	88.66
2445	NYSE	PSX	Fri, Jan 14, 2022	86.50	88.64	86.50	88.58
2444	NYSE	PSX	Thu, Jan 13, 2022	85.81	87.99	85.81	86.78
2443	NYSE	PSX	Wed, Jan 12, 2022	86.50	86.99	85.51	86.30
2442	NYSE	PSX	Tue, Jan 11, 2022	84.63	86.73	84.02	86.15
2441	NYSE	PSX	Mon, Jan 10, 2022	82.33	84.30	81.97	83.86
2440	NYSE	PSX	Fri, Jan 7, 2022	80.48	82.09	79.89	81.96
2439	NYSE	PSX	Thu, Jan 6, 2022	80.25	80.71	78.40	80.48
2438	NYSE	PSX	Wed, Jan 5, 2022	79.25	80.26	77.86	78.32
2437	NYSE	PSX	Tue, Jan 4, 2022	76.53	78.75	76.46	78.57
2436	NYSE	PSX	Mon, Jan 3, 2022	72.89	75.85	72.89	75.74
2435	NYSE	PSX	Fri, Dec 31, 2021	72.25	73.05	72.05	72.46
2434	NYSE	PSX	Thu, Dec 30, 2021	72.92	73.98	72.38	72.45
2433	NYSE	PSX	Wed, Dec 29, 2021	73.60	73.93	72.79	72.85
2432	NYSE	PSX	Tue, Dec 28, 2021	73.10	74.20	72.96	73.93
2431	NYSE	PSX	Mon, Dec 27, 2021	71.56	72.84	70.66	72.79
2430	NYSE	PSX	Thu, Dec 23, 2021	72.58	73.17	71.85	71.90
2429	NYSE	PSX	Wed, Dec 22, 2021	72.32	72.98	71.48	71.62
2428	NYSE	PSX	Tue, Dec 21, 2021	70.41	72.77	70.24	72.14
2427	NYSE	PSX	Mon, Dec 20, 2021	69.77	71.02	68.57	69.43
2426	NYSE	PSX	Fri, Dec 17, 2021	70.84	71.89	69.53	71.80
2425	NYSE	PSX	Thu, Dec 16, 2021	71.36	72.40	70.80	70.96
2424	NYSE	PSX	Wed, Dec 15, 2021	70.24	71.03	69.24	70.52
2423	NYSE	PSX	Tue, Dec 14, 2021	69.45	72.42	69.32	70.73
2422	NYSE	PSX	Mon, Dec 13, 2021	71.53	71.97	69.51	69.64
2421	NYSE	PSX	Fri, Dec 10, 2021	73.01	73.21	71.32	72.52
2420	NYSE	PSX	Thu, Dec 9, 2021	72.01	72.85	71.26	72.30
2419	NYSE	PSX	Wed, Dec 8, 2021	72.70	73.17	71.71	71.85
2418	NYSE	PSX	Tue, Dec 7, 2021	72.04	74.09	72.00	72.48
2417	NYSE	PSX	Mon, Dec 6, 2021	71.10	72.31	69.54	71.07
2416	NYSE	PSX	Fri, Dec 3, 2021	72.50	72.88	69.47	70.00
2415	NYSE	PSX	Thu, Dec 2, 2021	68.83	71.73	67.93	71.38
2414	NYSE	PSX	Wed, Dec 1, 2021	71.40	71.83	68.63	68.67
2413	NYSE	PSX	Tue, Nov 30, 2021	68.01	69.74	68.01	69.17
2412	NYSE	PSX	Mon, Nov 29, 2021	70.74	71.91	69.02	69.86
2411	NYSE	PSX	Fri, Nov 26, 2021	69.87	69.97	67.08	69.25
2410	NYSE	PSX	Wed, Nov 24, 2021	73.38	74.79	73.14	73.87
2409	NYSE	PSX	Tue, Nov 23, 2021	73.16	74.14	72.84	73.83
2408	NYSE	PSX	Mon, Nov 22, 2021	69.61	73.44	69.57	72.19
2407	NYSE	PSX	Fri, Nov 19, 2021	72.01	72.30	69.51	69.64
2406	NYSE	PSX	Thu, Nov 18, 2021	74.47	75.07	73.00	73.71
2405	NYSE	PSX	Wed, Nov 17, 2021	76.23	76.57	74.48	74.68
2404	NYSE	PSX	Tue, Nov 16, 2021	78.04	78.50	76.60	76.99
2403	NYSE	PSX	Mon, Nov 15, 2021	78.10	79.56	77.26	77.99
2402	NYSE	PSX	Fri, Nov 12, 2021	77.18	78.14	76.56	77.47
2401	NYSE	PSX	Thu, Nov 11, 2021	77.50	78.72	77.18	77.87
2400	NYSE	PSX	Wed, Nov 10, 2021	79.08	79.76	77.11	77.53
2399	NYSE	PSX	Tue, Nov 9, 2021	77.82	79.23	77.27	79.17
2398	NYSE	PSX	Mon, Nov 8, 2021	78.60	79.07	77.42	77.99
2397	NYSE	PSX	Fri, Nov 5, 2021	78.00	78.38	76.60	77.77
2396	NYSE	PSX	Thu, Nov 4, 2021	79.84	80.13	76.31	76.88
2395	NYSE	PSX	Wed, Nov 3, 2021	77.26	79.54	76.99	78.94
2394	NYSE	PSX	Tue, Nov 2, 2021	78.10	79.98	77.55	77.55
2393	NYSE	PSX	Mon, Nov 1, 2021	75.41	78.18	75.30	78.14
2392	NYSE	PSX	Fri, Oct 29, 2021	77.00	77.68	74.07	74.78
2391	NYSE	PSX	Thu, Oct 28, 2021	76.50	77.99	76.00	76.75
2390	NYSE	PSX	Wed, Oct 27, 2021	80.50	80.85	77.13	77.35
2389	NYSE	PSX	Tue, Oct 26, 2021	83.74	83.75	81.96	82.22
2388	NYSE	PSX	Mon, Oct 25, 2021	83.55	84.08	82.83	83.73
2387	NYSE	PSX	Fri, Oct 22, 2021	82.93	83.85	81.52	82.89
2386	NYSE	PSX	Thu, Oct 21, 2021	82.68	84.24	81.86	82.73
2385	NYSE	PSX	Wed, Oct 20, 2021	82.34	83.33	81.88	83.32
2384	NYSE	PSX	Tue, Oct 19, 2021	81.40	82.89	81.06	82.78
2383	NYSE	PSX	Mon, Oct 18, 2021	81.67	82.64	80.40	80.87
2382	NYSE	PSX	Fri, Oct 15, 2021	83.00	83.35	81.19	81.22
2381	NYSE	PSX	Thu, Oct 14, 2021	83.10	83.53	81.73	82.16
2380	NYSE	PSX	Wed, Oct 13, 2021	81.80	82.39	80.56	81.87
2379	NYSE	PSX	Tue, Oct 12, 2021	82.00	83.34	81.81	82.63
2378	NYSE	PSX	Mon, Oct 11, 2021	82.96	84.51	82.01	82.04
2377	NYSE	PSX	Fri, Oct 8, 2021	80.01	82.65	79.64	82.13
2376	NYSE	PSX	Thu, Oct 7, 2021	78.71	79.98	78.45	79.30
2375	NYSE	PSX	Wed, Oct 6, 2021	77.02	78.68	76.27	78.39
2374	NYSE	PSX	Tue, Oct 5, 2021	77.10	78.92	75.67	77.35
2373	NYSE	PSX	Mon, Oct 4, 2021	73.00	75.93	72.29	75.71
2372	NYSE	PSX	Fri, Oct 1, 2021	70.09	72.78	70.09	72.57
2371	NYSE	PSX	Thu, Sep 30, 2021	70.12	70.89	69.09	70.03
2370	NYSE	PSX	Wed, Sep 29, 2021	70.78	70.84	69.69	69.96
2369	NYSE	PSX	Tue, Sep 28, 2021	72.26	72.95	70.77	70.91
2368	NYSE	PSX	Mon, Sep 27, 2021	69.53	71.51	69.08	71.13
2367	NYSE	PSX	Fri, Sep 24, 2021	67.98	68.49	67.40	68.04
2366	NYSE	PSX	Thu, Sep 23, 2021	67.09	68.87	66.88	68.61
2365	NYSE	PSX	Wed, Sep 22, 2021	65.46	68.02	65.44	67.01
2364	NYSE	PSX	Tue, Sep 21, 2021	65.15	65.32	63.56	64.34
2363	NYSE	PSX	Mon, Sep 20, 2021	64.30	65.32	63.19	64.27
2362	NYSE	PSX	Fri, Sep 17, 2021	65.75	66.62	65.26	66.02
2361	NYSE	PSX	Thu, Sep 16, 2021	66.00	66.45	65.14	65.76
2360	NYSE	PSX	Wed, Sep 15, 2021	65.88	66.92	65.47	66.03
2359	NYSE	PSX	Tue, Sep 14, 2021	67.82	68.04	64.95	65.24
2358	NYSE	PSX	Mon, Sep 13, 2021	67.32	67.95	66.71	67.26
2357	NYSE	PSX	Fri, Sep 10, 2021	67.74	67.75	66.15	66.38
2356	NYSE	PSX	Thu, Sep 9, 2021	66.48	68.20	66.05	66.74
2355	NYSE	PSX	Wed, Sep 8, 2021	69.18	69.63	66.94	66.99
2354	NYSE	PSX	Tue, Sep 7, 2021	69.09	70.40	68.72	68.74
2353	NYSE	PSX	Fri, Sep 3, 2021	69.90	70.44	69.05	69.62
2352	NYSE	PSX	Thu, Sep 2, 2021	69.83	71.16	69.67	69.92
2351	NYSE	PSX	Wed, Sep 1, 2021	71.46	71.46	68.91	69.21
2350	NYSE	PSX	Tue, Aug 31, 2021	71.07	72.19	70.68	71.09
2349	NYSE	PSX	Mon, Aug 30, 2021	73.18	73.50	71.55	71.57
2348	NYSE	PSX	Fri, Aug 27, 2021	71.30	73.17	71.24	72.61
2347	NYSE	PSX	Thu, Aug 26, 2021	71.00	71.74	70.46	70.68
2346	NYSE	PSX	Wed, Aug 25, 2021	70.83	72.65	70.34	72.18
2345	NYSE	PSX	Tue, Aug 24, 2021	69.58	71.22	69.16	70.93
2344	NYSE	PSX	Mon, Aug 23, 2021	67.63	68.99	67.55	68.80
2343	NYSE	PSX	Fri, Aug 20, 2021	65.20	66.50	64.45	65.95
2342	NYSE	PSX	Thu, Aug 19, 2021	66.84	67.25	65.35	66.27
2341	NYSE	PSX	Wed, Aug 18, 2021	69.94	70.74	68.05	68.15
2340	NYSE	PSX	Tue, Aug 17, 2021	70.34	71.31	69.44	69.97
2339	NYSE	PSX	Mon, Aug 16, 2021	72.89	72.98	71.51	70.95
2338	NYSE	PSX	Fri, Aug 13, 2021	74.64	74.96	73.79	73.89
2337	NYSE	PSX	Thu, Aug 12, 2021	74.25	74.62	73.40	74.44
2336	NYSE	PSX	Wed, Aug 11, 2021	73.98	74.54	73.44	74.41
2335	NYSE	PSX	Tue, Aug 10, 2021	73.25	74.50	73.11	74.23
2334	NYSE	PSX	Mon, Aug 9, 2021	72.81	73.92	72.57	73.01
2333	NYSE	PSX	Fri, Aug 6, 2021	74.35	74.67	73.39	73.96
2332	NYSE	PSX	Thu, Aug 5, 2021	72.58	74.34	72.12	73.37
2331	NYSE	PSX	Wed, Aug 4, 2021	73.76	73.87	71.60	71.64
2330	NYSE	PSX	Tue, Aug 3, 2021	73.50	76.10	73.12	76.07
2329	NYSE	PSX	Mon, Aug 2, 2021	73.75	76.15	73.25	73.48
2328	NYSE	PSX	Fri, Jul 30, 2021	74.34	74.90	72.97	73.43
2327	NYSE	PSX	Thu, Jul 29, 2021	76.17	76.40	74.66	74.78
2326	NYSE	PSX	Wed, Jul 28, 2021	74.91	75.91	73.78	75.22
2325	NYSE	PSX	Tue, Jul 27, 2021	73.53	74.68	72.80	74.54
2324	NYSE	PSX	Mon, Jul 26, 2021	72.38	74.39	72.27	74.32
2323	NYSE	PSX	Fri, Jul 23, 2021	72.29	72.61	71.41	72.17
2322	NYSE	PSX	Thu, Jul 22, 2021	73.28	73.45	71.38	72.31
2321	NYSE	PSX	Wed, Jul 21, 2021	72.50	74.30	72.38	73.76
2320	NYSE	PSX	Tue, Jul 20, 2021	70.50	72.51	69.73	71.13
2319	NYSE	PSX	Mon, Jul 19, 2021	72.00	72.81	70.07	70.55
2318	NYSE	PSX	Fri, Jul 16, 2021	77.79	77.97	74.22	74.48
2317	NYSE	PSX	Thu, Jul 15, 2021	77.60	78.63	76.81	77.17
2316	NYSE	PSX	Wed, Jul 14, 2021	81.49	82.37	78.30	78.54
2315	NYSE	PSX	Tue, Jul 13, 2021	81.81	82.33	81.08	81.65
2314	NYSE	PSX	Mon, Jul 12, 2021	81.40	83.18	81.00	82.40
2313	NYSE	PSX	Fri, Jul 9, 2021	81.60	82.83	80.72	82.70
2312	NYSE	PSX	Thu, Jul 8, 2021	80.38	82.17	79.73	80.79
2311	NYSE	PSX	Wed, Jul 7, 2021	83.41	84.42	81.12	82.54
2310	NYSE	PSX	Tue, Jul 6, 2021	88.00	88.00	84.03	84.45
2309	NYSE	PSX	Fri, Jul 2, 2021	86.78	88.66	86.35	87.90
2308	NYSE	PSX	Thu, Jul 1, 2021	87.59	87.85	86.05	87.09
2307	NYSE	PSX	Wed, Jun 30, 2021	85.53	85.95	85.08	85.82
2306	NYSE	PSX	Tue, Jun 29, 2021	86.16	86.51	84.69	85.11
2305	NYSE	PSX	Mon, Jun 28, 2021	89.67	89.67	84.98	85.42
2304	NYSE	PSX	Fri, Jun 25, 2021	89.80	90.45	88.55	90.04
2303	NYSE	PSX	Thu, Jun 24, 2021	88.82	89.99	88.03	89.69
2302	NYSE	PSX	Wed, Jun 23, 2021	88.61	90.04	88.18	88.26
2301	NYSE	PSX	Tue, Jun 22, 2021	86.92	88.49	85.89	87.97
2300	NYSE	PSX	Mon, Jun 21, 2021	85.21	87.52	84.95	87.35
2299	NYSE	PSX	Fri, Jun 18, 2021	85.39	86.37	84.10	84.17
2298	NYSE	PSX	Thu, Jun 17, 2021	90.51	91.14	86.01	86.66
2297	NYSE	PSX	Wed, Jun 16, 2021	91.57	91.96	89.77	90.74
2296	NYSE	PSX	Tue, Jun 15, 2021	92.07	93.39	91.17	92.10
2295	NYSE	PSX	Mon, Jun 14, 2021	91.41	92.06	90.45	91.44
2294	NYSE	PSX	Fri, Jun 11, 2021	92.32	92.64	90.91	90.97
2293	NYSE	PSX	Thu, Jun 10, 2021	93.96	94.34	90.68	91.64
2292	NYSE	PSX	Wed, Jun 9, 2021	93.52	93.98	92.44	92.45
2291	NYSE	PSX	Tue, Jun 8, 2021	91.72	93.77	90.26	92.56
2290	NYSE	PSX	Mon, Jun 7, 2021	91.82	93.79	91.62	92.41
2289	NYSE	PSX	Fri, Jun 4, 2021	90.00	91.87	89.52	91.48
2288	NYSE	PSX	Thu, Jun 3, 2021	89.24	90.47	88.39	89.21
2287	NYSE	PSX	Wed, Jun 2, 2021	87.20	89.75	86.10	89.62
2286	NYSE	PSX	Tue, Jun 1, 2021	85.96	87.31	85.90	86.85
2285	NYSE	PSX	Fri, May 28, 2021	85.00	85.10	83.64	84.22
2284	NYSE	PSX	Thu, May 27, 2021	83.65	84.50	83.51	84.41
2283	NYSE	PSX	Wed, May 26, 2021	83.61	83.93	83.05	83.37
2282	NYSE	PSX	Tue, May 25, 2021	85.03	85.32	83.14	83.23
2281	NYSE	PSX	Mon, May 24, 2021	85.00	85.68	84.22	85.51
2280	NYSE	PSX	Fri, May 21, 2021	85.20	86.05	84.23	84.29
2279	NYSE	PSX	Thu, May 20, 2021	85.74	86.13	83.96	84.20
2278	NYSE	PSX	Wed, May 19, 2021	85.20	86.74	83.83	85.73
2277	NYSE	PSX	Tue, May 18, 2021	88.70	89.10	86.59	86.76
2276	NYSE	PSX	Mon, May 17, 2021	87.49	88.99	86.75	88.70
2275	NYSE	PSX	Fri, May 14, 2021	85.23	87.80	85.23	87.70
2274	NYSE	PSX	Thu, May 13, 2021	84.15	86.20	83.24	84.35
2273	NYSE	PSX	Wed, May 12, 2021	83.59	87.58	83.53	85.34
2272	NYSE	PSX	Tue, May 11, 2021	84.15	85.01	82.65	83.63
2271	NYSE	PSX	Mon, May 10, 2021	87.13	87.95	85.55	85.59
2270	NYSE	PSX	Fri, May 7, 2021	84.50	86.29	84.26	86.04
2269	NYSE	PSX	Thu, May 6, 2021	85.26	85.73	84.11	85.61
2268	NYSE	PSX	Wed, May 5, 2021	83.66	85.05	82.78	84.99
2267	NYSE	PSX	Tue, May 4, 2021	84.46	85.12	82.23	83.03
2266	NYSE	PSX	Mon, May 3, 2021	82.22	84.21	81.99	83.94
2265	NYSE	PSX	Fri, Apr 30, 2021	80.05	82.49	79.90	80.91
2264	NYSE	PSX	Thu, Apr 29, 2021	81.00	82.28	80.38	81.12
2263	NYSE	PSX	Wed, Apr 28, 2021	78.51	80.55	78.40	80.10
2262	NYSE	PSX	Tue, Apr 27, 2021	76.69	78.35	76.40	78.10
2261	NYSE	PSX	Mon, Apr 26, 2021	76.49	77.41	76.25	76.50
2260	NYSE	PSX	Fri, Apr 23, 2021	75.31	76.80	74.98	76.49
2259	NYSE	PSX	Thu, Apr 22, 2021	77.17	77.17	74.92	74.95
2258	NYSE	PSX	Wed, Apr 21, 2021	74.62	77.35	74.33	77.02
2257	NYSE	PSX	Tue, Apr 20, 2021	77.27	77.49	74.60	75.42
2256	NYSE	PSX	Mon, Apr 19, 2021	78.85	79.65	77.46	77.94
2255	NYSE	PSX	Fri, Apr 16, 2021	79.56	80.45	78.15	78.69
2254	NYSE	PSX	Thu, Apr 15, 2021	79.03	79.27	78.25	79.02
2253	NYSE	PSX	Wed, Apr 14, 2021	78.35	80.53	78.21	79.39
2252	NYSE	PSX	Tue, Apr 13, 2021	77.26	77.84	76.66	77.62
2251	NYSE	PSX	Mon, Apr 12, 2021	79.66	80.37	77.46	77.62
2250	NYSE	PSX	Fri, Apr 9, 2021	78.52	80.63	78.10	79.03
2249	NYSE	PSX	Thu, Apr 8, 2021	78.96	79.17	77.66	78.42
2248	NYSE	PSX	Wed, Apr 7, 2021	80.87	80.94	79.12	80.00
2247	NYSE	PSX	Tue, Apr 6, 2021	82.19	82.92	80.52	80.85
2246	NYSE	PSX	Mon, Apr 5, 2021	83.04	83.37	81.18	82.06
2245	NYSE	PSX	Thu, Apr 1, 2021	81.59	83.30	80.52	83.16
2244	NYSE	PSX	Wed, Mar 31, 2021	81.99	82.62	81.27	81.54
2243	NYSE	PSX	Tue, Mar 30, 2021	81.76	83.31	81.60	82.31
2242	NYSE	PSX	Mon, Mar 29, 2021	83.16	83.38	81.32	82.53
2241	NYSE	PSX	Fri, Mar 26, 2021	83.95	84.44	82.57	84.31
2240	NYSE	PSX	Thu, Mar 25, 2021	80.78	82.73	79.13	82.44
2239	NYSE	PSX	Wed, Mar 24, 2021	80.47	82.26	80.33	82.03
2238	NYSE	PSX	Tue, Mar 23, 2021	79.12	80.86	77.72	78.98
2237	NYSE	PSX	Mon, Mar 22, 2021	81.41	81.94	80.36	80.58
2236	NYSE	PSX	Fri, Mar 19, 2021	81.64	83.54	80.61	82.26
2235	NYSE	PSX	Thu, Mar 18, 2021	84.67	85.19	81.30	81.37
2234	NYSE	PSX	Wed, Mar 17, 2021	84.95	85.72	83.65	85.46
2233	NYSE	PSX	Tue, Mar 16, 2021	86.65	86.78	84.58	84.93
2232	NYSE	PSX	Mon, Mar 15, 2021	88.46	89.12	86.86	87.84
2231	NYSE	PSX	Fri, Mar 12, 2021	88.98	89.13	87.49	88.66
2230	NYSE	PSX	Thu, Mar 11, 2021	88.60	89.50	87.55	87.73
2229	NYSE	PSX	Wed, Mar 10, 2021	85.55	89.07	84.90	88.44
2228	NYSE	PSX	Tue, Mar 9, 2021	87.69	90.59	85.33	85.40
2227	NYSE	PSX	Mon, Mar 8, 2021	88.88	90.10	87.25	88.47
2226	NYSE	PSX	Fri, Mar 5, 2021	86.61	87.43	84.11	87.35
2225	NYSE	PSX	Thu, Mar 4, 2021	84.45	86.16	82.79	84.41
2224	NYSE	PSX	Wed, Mar 3, 2021	83.12	85.62	82.81	83.84
2223	NYSE	PSX	Tue, Mar 2, 2021	84.26	85.34	82.19	82.27
2222	NYSE	PSX	Mon, Mar 1, 2021	85.05	85.75	84.10	84.70
2221	NYSE	PSX	Fri, Feb 26, 2021	83.92	84.44	80.16	83.05
2220	NYSE	PSX	Thu, Feb 25, 2021	88.00	88.05	84.21	84.64
2219	NYSE	PSX	Wed, Feb 24, 2021	85.85	87.94	85.53	87.25
2218	NYSE	PSX	Tue, Feb 23, 2021	85.25	85.99	82.39	85.53
2217	NYSE	PSX	Mon, Feb 22, 2021	81.47	85.37	81.16	83.96
2216	NYSE	PSX	Fri, Feb 19, 2021	79.77	82.98	79.51	82.31
2215	NYSE	PSX	Thu, Feb 18, 2021	80.17	80.59	78.91	79.15
2214	NYSE	PSX	Wed, Feb 17, 2021	80.00	80.91	78.23	80.64
2213	NYSE	PSX	Tue, Feb 16, 2021	78.89	80.60	78.10	79.39
2212	NYSE	PSX	Fri, Feb 12, 2021	77.06	77.79	76.24	77.23
2211	NYSE	PSX	Thu, Feb 11, 2021	76.40	77.26	74.85	77.24
2210	NYSE	PSX	Wed, Feb 10, 2021	74.80	76.78	74.45	76.72
2209	NYSE	PSX	Tue, Feb 9, 2021	75.45	75.56	73.84	74.53
2208	NYSE	PSX	Mon, Feb 8, 2021	72.80	76.14	72.55	75.79
2207	NYSE	PSX	Fri, Feb 5, 2021	73.15	73.51	71.35	72.04
2206	NYSE	PSX	Thu, Feb 4, 2021	71.56	72.60	70.74	71.93
2205	NYSE	PSX	Wed, Feb 3, 2021	68.66	71.39	68.66	71.29
2204	NYSE	PSX	Tue, Feb 2, 2021	69.16	70.15	67.61	68.66
2203	NYSE	PSX	Mon, Feb 1, 2021	68.34	68.45	65.38	67.38
2202	NYSE	PSX	Fri, Jan 29, 2021	69.30	71.40	67.39	67.80
2201	NYSE	PSX	Thu, Jan 28, 2021	71.70	72.62	70.56	71.45
2200	NYSE	PSX	Wed, Jan 27, 2021	70.22	73.18	69.70	71.20
2199	NYSE	PSX	Tue, Jan 26, 2021	72.85	74.08	71.26	71.31
2198	NYSE	PSX	Mon, Jan 25, 2021	72.00	73.20	71.03	72.08
2197	NYSE	PSX	Fri, Jan 22, 2021	71.70	73.09	71.15	72.55
2196	NYSE	PSX	Thu, Jan 21, 2021	74.56	75.41	72.63	73.16
2195	NYSE	PSX	Wed, Jan 20, 2021	75.40	75.96	73.94	75.39
2194	NYSE	PSX	Tue, Jan 19, 2021	72.72	75.17	72.08	74.78
2193	NYSE	PSX	Fri, Jan 15, 2021	73.15	73.46	70.93	71.74
2192	NYSE	PSX	Thu, Jan 14, 2021	72.03	74.95	72.00	74.14
2191	NYSE	PSX	Wed, Jan 13, 2021	73.50	73.70	71.53	71.77
2190	NYSE	PSX	Tue, Jan 12, 2021	72.72	74.07	71.64	73.74
2189	NYSE	PSX	Mon, Jan 11, 2021	69.00	72.80	68.68	72.27
2188	NYSE	PSX	Fri, Jan 8, 2021	72.51	72.60	70.34	70.71
2187	NYSE	PSX	Thu, Jan 7, 2021	71.50	73.31	70.78	71.86
2186	NYSE	PSX	Wed, Jan 6, 2021	73.01	73.42	70.34	71.22
2185	NYSE	PSX	Tue, Jan 5, 2021	70.00	73.78	70.00	71.75
2184	NYSE	PSX	Mon, Jan 4, 2021	70.61	71.29	68.56	69.88
2183	NYSE	PSX	Thu, Dec 31, 2020	70.50	70.74	69.76	69.94
2182	NYSE	PSX	Wed, Dec 30, 2020	68.59	70.91	68.49	70.60
2181	NYSE	PSX	Tue, Dec 29, 2020	69.45	69.87	67.78	68.38
2180	NYSE	PSX	Mon, Dec 28, 2020	69.44	70.93	69.04	69.33
2179	NYSE	PSX	Thu, Dec 24, 2020	69.19	69.28	68.04	68.73
2178	NYSE	PSX	Wed, Dec 23, 2020	68.38	69.97	68.01	69.36
2177	NYSE	PSX	Tue, Dec 22, 2020	66.52	68.18	66.15	67.51
2176	NYSE	PSX	Mon, Dec 21, 2020	64.76	67.26	63.80	66.49
2175	NYSE	PSX	Fri, Dec 18, 2020	67.09	67.52	66.06	66.85
2174	NYSE	PSX	Thu, Dec 17, 2020	67.86	67.87	66.40	67.17
2173	NYSE	PSX	Wed, Dec 16, 2020	68.45	68.50	66.92	67.29
2172	NYSE	PSX	Tue, Dec 15, 2020	67.16	68.69	66.25	68.25
2171	NYSE	PSX	Mon, Dec 14, 2020	69.71	70.55	66.87	67.19
2170	NYSE	PSX	Fri, Dec 11, 2020	70.20	70.42	68.45	69.51
2169	NYSE	PSX	Thu, Dec 10, 2020	68.15	71.70	68.15	70.86
2168	NYSE	PSX	Wed, Dec 9, 2020	68.46	70.10	66.98	68.77
2167	NYSE	PSX	Tue, Dec 8, 2020	66.06	69.08	66.06	67.39
2166	NYSE	PSX	Mon, Dec 7, 2020	68.32	68.81	66.32	67.05
2165	NYSE	PSX	Fri, Dec 4, 2020	66.74	69.92	66.52	69.32
2164	NYSE	PSX	Thu, Dec 3, 2020	64.75	66.90	63.84	65.02
2163	NYSE	PSX	Wed, Dec 2, 2020	61.20	65.28	61.04	64.43
2162	NYSE	PSX	Tue, Dec 1, 2020	62.78	64.18	61.53	61.88
2161	NYSE	PSX	Mon, Nov 30, 2020	64.26	64.50	60.30	60.58
2160	NYSE	PSX	Fri, Nov 27, 2020	65.62	66.25	64.70	65.23
2159	NYSE	PSX	Wed, Nov 25, 2020	66.88	67.23	65.77	66.26
2158	NYSE	PSX	Tue, Nov 24, 2020	68.15	68.71	66.60	67.72
2157	NYSE	PSX	Mon, Nov 23, 2020	62.72	65.92	62.60	65.84
2156	NYSE	PSX	Fri, Nov 20, 2020	61.30	62.49	61.01	61.59
2155	NYSE	PSX	Thu, Nov 19, 2020	60.00	61.82	59.53	61.45
2154	NYSE	PSX	Wed, Nov 18, 2020	64.76	64.85	60.72	60.75
2153	NYSE	PSX	Tue, Nov 17, 2020	61.25	64.43	60.25	64.34
2152	NYSE	PSX	Mon, Nov 16, 2020	61.19	63.14	59.10	62.62
2151	NYSE	PSX	Fri, Nov 13, 2020	55.57	59.50	55.50	57.86
2150	NYSE	PSX	Thu, Nov 12, 2020	57.68	58.53	54.60	54.85
2149	NYSE	PSX	Wed, Nov 11, 2020	58.90	58.99	57.69	58.98
2148	NYSE	PSX	Tue, Nov 10, 2020	58.69	58.78	55.70	58.14
2147	NYSE	PSX	Mon, Nov 9, 2020	52.42	58.23	52.30	57.03
2146	NYSE	PSX	Fri, Nov 6, 2020	48.11	48.89	46.19	46.68
2145	NYSE	PSX	Thu, Nov 5, 2020	47.71	48.91	47.43	48.19
2144	NYSE	PSX	Wed, Nov 4, 2020	47.66	49.25	46.61	47.92
2143	NYSE	PSX	Tue, Nov 3, 2020	48.62	49.04	46.85	47.52
2142	NYSE	PSX	Mon, Nov 2, 2020	47.38	48.48	46.51	47.96
2141	NYSE	PSX	Fri, Oct 30, 2020	45.38	46.74	44.91	46.66
2140	NYSE	PSX	Thu, Oct 29, 2020	43.62	46.18	43.27	45.98
2139	NYSE	PSX	Wed, Oct 28, 2020	45.73	46.50	44.14	44.22
2138	NYSE	PSX	Tue, Oct 27, 2020	48.00	48.37	47.02	47.07
2137	NYSE	PSX	Mon, Oct 26, 2020	49.64	49.65	47.90	48.14
2136	NYSE	PSX	Fri, Oct 23, 2020	50.55	51.44	49.41	50.48
2135	NYSE	PSX	Thu, Oct 22, 2020	48.68	50.19	47.55	50.01
2134	NYSE	PSX	Wed, Oct 21, 2020	48.88	49.82	48.66	48.72
2133	NYSE	PSX	Tue, Oct 20, 2020	49.37	50.09	49.08	49.59
2132	NYSE	PSX	Mon, Oct 19, 2020	50.91	50.93	48.88	48.95
2131	NYSE	PSX	Fri, Oct 16, 2020	52.46	52.50	50.47	50.58
2130	NYSE	PSX	Thu, Oct 15, 2020	51.05	52.74	50.42	52.51
2129	NYSE	PSX	Wed, Oct 14, 2020	51.72	53.36	51.53	52.08
2128	NYSE	PSX	Tue, Oct 13, 2020	52.87	53.46	51.12	51.27
2127	NYSE	PSX	Mon, Oct 12, 2020	52.66	54.36	51.93	53.46
2126	NYSE	PSX	Fri, Oct 9, 2020	54.04	54.50	52.55	53.04
2125	NYSE	PSX	Thu, Oct 8, 2020	52.12	53.66	52.06	53.64
2124	NYSE	PSX	Wed, Oct 7, 2020	51.45	52.18	50.65	51.93
2123	NYSE	PSX	Tue, Oct 6, 2020	53.49	53.49	50.94	51.06
2122	NYSE	PSX	Mon, Oct 5, 2020	51.83	53.13	51.72	52.55
2121	NYSE	PSX	Fri, Oct 2, 2020	48.96	51.76	48.82	51.06
2120	NYSE	PSX	Thu, Oct 1, 2020	51.19	51.60	49.75	50.28
2119	NYSE	PSX	Wed, Sep 30, 2020	52.47	53.05	51.59	51.84
2118	NYSE	PSX	Tue, Sep 29, 2020	53.76	53.82	51.76	52.19
2117	NYSE	PSX	Mon, Sep 28, 2020	53.94	54.64	53.43	53.98
2116	NYSE	PSX	Fri, Sep 25, 2020	52.07	53.28	51.70	52.88
2115	NYSE	PSX	Thu, Sep 24, 2020	52.30	53.85	51.05	52.85
2114	NYSE	PSX	Wed, Sep 23, 2020	55.47	55.82	52.56	52.63
2113	NYSE	PSX	Tue, Sep 22, 2020	55.71	56.82	54.87	55.36
2112	NYSE	PSX	Mon, Sep 21, 2020	57.92	58.23	55.58	55.92
2111	NYSE	PSX	Fri, Sep 18, 2020	59.25	60.72	58.93	59.82
2110	NYSE	PSX	Thu, Sep 17, 2020	58.82	60.42	58.76	60.35
2109	NYSE	PSX	Wed, Sep 16, 2020	58.75	61.73	58.11	60.51
2108	NYSE	PSX	Tue, Sep 15, 2020	58.25	59.54	57.71	58.05
2107	NYSE	PSX	Mon, Sep 14, 2020	57.52	58.92	57.43	58.37
2106	NYSE	PSX	Fri, Sep 11, 2020	55.69	57.42	54.88	57.07
2105	NYSE	PSX	Thu, Sep 10, 2020	58.16	58.26	55.35	55.36
2104	NYSE	PSX	Wed, Sep 9, 2020	58.04	58.63	57.16	57.87
2103	NYSE	PSX	Tue, Sep 8, 2020	58.32	59.63	57.87	57.96
2102	NYSE	PSX	Fri, Sep 4, 2020	60.00	60.64	58.56	58.98
2101	NYSE	PSX	Thu, Sep 3, 2020	60.13	61.73	59.20	59.69
2100	NYSE	PSX	Wed, Sep 2, 2020	58.59	60.38	57.83	60.05
2099	NYSE	PSX	Tue, Sep 1, 2020	58.38	59.41	57.71	58.79
2098	NYSE	PSX	Mon, Aug 31, 2020	61.85	61.92	58.46	58.47
2097	NYSE	PSX	Fri, Aug 28, 2020	60.35	62.07	60.35	61.79
2096	NYSE	PSX	Thu, Aug 27, 2020	60.18	60.43	59.07	60.26
2095	NYSE	PSX	Wed, Aug 26, 2020	61.42	61.84	60.01	60.03
2094	NYSE	PSX	Tue, Aug 25, 2020	63.70	63.95	61.42	61.63
2093	NYSE	PSX	Mon, Aug 24, 2020	61.25	63.68	60.68	63.65
2092	NYSE	PSX	Fri, Aug 21, 2020	61.00	61.78	60.57	60.97
2091	NYSE	PSX	Thu, Aug 20, 2020	60.76	61.59	60.62	60.97
2090	NYSE	PSX	Wed, Aug 19, 2020	61.50	62.09	60.37	61.42
2089	NYSE	PSX	Tue, Aug 18, 2020	62.26	62.50	61.09	61.31
2088	NYSE	PSX	Mon, Aug 17, 2020	62.70	63.14	62.13	62.36
2087	NYSE	PSX	Fri, Aug 14, 2020	62.10	63.76	61.86	62.76
2086	NYSE	PSX	Thu, Aug 13, 2020	63.85	64.29	62.62	62.63
2085	NYSE	PSX	Wed, Aug 12, 2020	65.34	65.51	63.81	64.41
2084	NYSE	PSX	Tue, Aug 11, 2020	66.39	67.47	63.75	64.11
2083	NYSE	PSX	Mon, Aug 10, 2020	63.37	64.92	62.90	64.87
2082	NYSE	PSX	Fri, Aug 7, 2020	60.60	62.99	60.14	62.87
2081	NYSE	PSX	Thu, Aug 6, 2020	61.10	62.95	60.68	60.97
2080	NYSE	PSX	Wed, Aug 5, 2020	63.12	63.12	60.53	61.96
2079	NYSE	PSX	Tue, Aug 4, 2020	60.75	62.33	60.12	61.85
2078	NYSE	PSX	Mon, Aug 3, 2020	61.31	62.00	60.04	61.12
2077	NYSE	PSX	Fri, Jul 31, 2020	61.37	63.10	60.59	62.02
2076	NYSE	PSX	Thu, Jul 30, 2020	64.01	64.21	61.30	63.09
2075	NYSE	PSX	Wed, Jul 29, 2020	64.16	65.59	63.71	65.58
2074	NYSE	PSX	Tue, Jul 28, 2020	64.14	64.96	63.40	63.58
2073	NYSE	PSX	Mon, Jul 27, 2020	64.75	65.03	63.60	64.59
2072	NYSE	PSX	Fri, Jul 24, 2020	65.45	66.48	64.75	65.06
2071	NYSE	PSX	Thu, Jul 23, 2020	64.82	65.70	63.97	65.18
2070	NYSE	PSX	Wed, Jul 22, 2020	65.16	65.53	63.91	65.25
2069	NYSE	PSX	Tue, Jul 21, 2020	63.73	66.90	63.50	66.42
2068	NYSE	PSX	Mon, Jul 20, 2020	63.85	64.56	62.27	62.33
2067	NYSE	PSX	Fri, Jul 17, 2020	65.31	66.16	63.59	63.84
2066	NYSE	PSX	Thu, Jul 16, 2020	65.07	66.12	63.87	64.87
2065	NYSE	PSX	Wed, Jul 15, 2020	63.97	65.72	62.70	65.46
2064	NYSE	PSX	Tue, Jul 14, 2020	59.63	62.21	59.40	61.96
2063	NYSE	PSX	Mon, Jul 13, 2020	61.34	61.77	59.50	60.27
2062	NYSE	PSX	Fri, Jul 10, 2020	58.73	61.12	58.72	61.06
2061	NYSE	PSX	Thu, Jul 9, 2020	64.00	64.33	58.92	58.98
2060	NYSE	PSX	Wed, Jul 8, 2020	64.68	65.56	63.64	63.98
2059	NYSE	PSX	Tue, Jul 7, 2020	67.19	67.25	64.48	64.61
2058	NYSE	PSX	Mon, Jul 6, 2020	69.61	69.95	66.28	68.09
2057	NYSE	PSX	Thu, Jul 2, 2020	70.27	70.98	68.28	68.42
2056	NYSE	PSX	Wed, Jul 1, 2020	71.77	73.35	68.83	69.11
2055	NYSE	PSX	Tue, Jun 30, 2020	68.02	72.35	67.26	71.90
2054	NYSE	PSX	Mon, Jun 29, 2020	68.84	69.76	67.82	68.66
2053	NYSE	PSX	Fri, Jun 26, 2020	69.73	69.75	67.96	68.07
2052	NYSE	PSX	Thu, Jun 25, 2020	69.42	71.46	68.89	70.07
2051	NYSE	PSX	Wed, Jun 24, 2020	73.50	73.72	69.32	69.99
2050	NYSE	PSX	Tue, Jun 23, 2020	74.75	75.46	74.17	74.70
2049	NYSE	PSX	Mon, Jun 22, 2020	74.10	74.84	72.90	74.40
2048	NYSE	PSX	Fri, Jun 19, 2020	78.00	78.41	74.61	74.70
2047	NYSE	PSX	Thu, Jun 18, 2020	72.51	76.67	72.10	76.24
2046	NYSE	PSX	Wed, Jun 17, 2020	77.04	77.27	72.84	72.88
2045	NYSE	PSX	Tue, Jun 16, 2020	78.90	78.95	75.18	77.04
2044	NYSE	PSX	Mon, Jun 15, 2020	73.43	76.59	72.60	75.60
2043	NYSE	PSX	Fri, Jun 12, 2020	77.73	79.66	75.32	77.26
2042	NYSE	PSX	Thu, Jun 11, 2020	78.01	79.85	74.96	75.00
2041	NYSE	PSX	Wed, Jun 10, 2020	85.05	87.02	83.41	84.33
2040	NYSE	PSX	Tue, Jun 9, 2020	86.56	86.91	85.13	85.67
2039	NYSE	PSX	Mon, Jun 8, 2020	88.56	89.79	87.39	89.73
2038	NYSE	PSX	Fri, Jun 5, 2020	86.77	88.46	86.15	87.40
2037	NYSE	PSX	Thu, Jun 4, 2020	82.56	83.64	81.68	83.13
2036	NYSE	PSX	Wed, Jun 3, 2020	82.85	84.36	82.64	83.73
2035	NYSE	PSX	Tue, Jun 2, 2020	79.64	81.73	79.08	81.57
2034	NYSE	PSX	Mon, Jun 1, 2020	78.03	78.97	76.31	78.83
2033	NYSE	PSX	Fri, May 29, 2020	78.33	79.30	77.08	78.26
2032	NYSE	PSX	Thu, May 28, 2020	81.92	82.03	78.20	78.56
2031	NYSE	PSX	Wed, May 27, 2020	80.00	81.92	79.11	81.73
2030	NYSE	PSX	Tue, May 26, 2020	79.16	79.92	78.46	78.97
2029	NYSE	PSX	Fri, May 22, 2020	76.34	76.84	75.15	76.46
2028	NYSE	PSX	Thu, May 21, 2020	78.65	79.10	76.82	77.09
2027	NYSE	PSX	Wed, May 20, 2020	76.81	79.11	76.65	78.25
2026	NYSE	PSX	Tue, May 19, 2020	76.00	76.81	74.11	75.22
2025	NYSE	PSX	Mon, May 18, 2020	75.00	77.74	74.74	76.28
2024	NYSE	PSX	Fri, May 15, 2020	70.47	71.90	69.13	70.93
2023	NYSE	PSX	Thu, May 14, 2020	69.60	72.79	67.87	70.85
2022	NYSE	PSX	Wed, May 13, 2020	73.00	73.36	70.52	71.03
2021	NYSE	PSX	Tue, May 12, 2020	77.12	77.37	73.49	73.53
2020	NYSE	PSX	Mon, May 11, 2020	76.16	77.74	75.85	76.67
2019	NYSE	PSX	Fri, May 8, 2020	74.63	77.44	73.78	77.06
2018	NYSE	PSX	Thu, May 7, 2020	73.79	75.63	72.53	73.31
2017	NYSE	PSX	Wed, May 6, 2020	75.82	76.29	71.82	71.91
2016	NYSE	PSX	Tue, May 5, 2020	75.50	76.77	73.91	75.20
2015	NYSE	PSX	Mon, May 4, 2020	66.01	74.41	65.70	73.48
2014	NYSE	PSX	Fri, May 1, 2020	70.55	71.37	65.26	66.36
2013	NYSE	PSX	Thu, Apr 30, 2020	73.51	75.63	72.01	73.17
2012	NYSE	PSX	Wed, Apr 29, 2020	70.00	73.80	69.50	73.50
2011	NYSE	PSX	Tue, Apr 28, 2020	65.15	67.67	64.23	67.34
2010	NYSE	PSX	Mon, Apr 27, 2020	60.65	64.13	60.17	63.49
2009	NYSE	PSX	Fri, Apr 24, 2020	61.00	61.62	59.53	60.53
2008	NYSE	PSX	Thu, Apr 23, 2020	60.07	60.64	58.36	59.97
2007	NYSE	PSX	Wed, Apr 22, 2020	59.67	59.87	57.35	58.18
2006	NYSE	PSX	Tue, Apr 21, 2020	55.51	58.00	54.41	56.80
2005	NYSE	PSX	Mon, Apr 20, 2020	57.00	60.28	56.51	58.12
2004	NYSE	PSX	Fri, Apr 17, 2020	54.95	59.69	54.64	59.53
2003	NYSE	PSX	Thu, Apr 16, 2020	55.97	56.39	53.16	53.53
2002	NYSE	PSX	Wed, Apr 15, 2020	58.31	58.40	55.06	56.47
2001	NYSE	PSX	Tue, Apr 14, 2020	61.81	62.41	60.08	61.07
2000	NYSE	PSX	Mon, Apr 13, 2020	63.10	63.80	60.98	61.56
1999	NYSE	PSX	Thu, Apr 9, 2020	67.11	67.44	59.40	61.52
1998	NYSE	PSX	Wed, Apr 8, 2020	59.62	64.20	59.39	63.70
1997	NYSE	PSX	Tue, Apr 7, 2020	60.17	61.56	58.01	58.63
1996	NYSE	PSX	Mon, Apr 6, 2020	54.09	57.93	53.44	57.42
1995	NYSE	PSX	Fri, Apr 3, 2020	53.00	53.35	50.34	51.62
1994	NYSE	PSX	Thu, Apr 2, 2020	51.50	56.10	50.06	51.72
1993	NYSE	PSX	Wed, Apr 1, 2020	51.47	51.85	49.04	49.51
1992	NYSE	PSX	Tue, Mar 31, 2020	55.71	56.50	52.05	53.65
1991	NYSE	PSX	Mon, Mar 30, 2020	50.67	54.93	48.69	54.16
1990	NYSE	PSX	Fri, Mar 27, 2020	52.08	54.34	50.05	52.75
1989	NYSE	PSX	Thu, Mar 26, 2020	51.40	56.74	51.06	54.39
1988	NYSE	PSX	Wed, Mar 25, 2020	46.19	52.90	43.66	50.50
1987	NYSE	PSX	Tue, Mar 24, 2020	45.75	46.32	42.40	45.58
1986	NYSE	PSX	Mon, Mar 23, 2020	47.69	48.00	41.41	42.09
1985	NYSE	PSX	Fri, Mar 20, 2020	47.19	50.96	45.36	48.35
1984	NYSE	PSX	Thu, Mar 19, 2020	43.25	46.64	41.81	45.68
1983	NYSE	PSX	Wed, Mar 18, 2020	44.84	46.93	40.04	42.97
1982	NYSE	PSX	Tue, Mar 17, 2020	49.08	50.73	45.96	46.67
1981	NYSE	PSX	Mon, Mar 16, 2020	46.77	57.59	45.32	48.27
1980	NYSE	PSX	Fri, Mar 13, 2020	50.71	54.41	46.65	54.36
1979	NYSE	PSX	Thu, Mar 12, 2020	51.02	51.21	44.81	46.40
1978	NYSE	PSX	Wed, Mar 11, 2020	61.04	61.67	54.12	55.15
1977	NYSE	PSX	Tue, Mar 10, 2020	65.95	66.87	60.29	63.36
1976	NYSE	PSX	Mon, Mar 9, 2020	62.65	69.10	60.20	62.09
1975	NYSE	PSX	Fri, Mar 6, 2020	70.00	71.16	68.02	69.30
1974	NYSE	PSX	Thu, Mar 5, 2020	72.15	73.82	71.53	71.98
1973	NYSE	PSX	Wed, Mar 4, 2020	74.02	74.77	72.42	74.63
1972	NYSE	PSX	Tue, Mar 3, 2020	75.46	77.58	72.10	72.86
1971	NYSE	PSX	Mon, Mar 2, 2020	75.27	75.45	72.22	75.11
1970	NYSE	PSX	Fri, Feb 28, 2020	71.70	75.37	71.39	74.86
1969	NYSE	PSX	Thu, Feb 27, 2020	78.70	78.74	74.24	74.26
1968	NYSE	PSX	Wed, Feb 26, 2020	83.10	83.74	80.28	80.33
1967	NYSE	PSX	Tue, Feb 25, 2020	86.83	87.30	82.27	82.81
1966	NYSE	PSX	Mon, Feb 24, 2020	86.62	87.88	85.93	86.56
1965	NYSE	PSX	Fri, Feb 21, 2020	89.52	90.16	88.69	89.25
1964	NYSE	PSX	Thu, Feb 20, 2020	88.51	90.29	88.41	90.19
1963	NYSE	PSX	Wed, Feb 19, 2020	88.50	88.73	86.72	88.36
1962	NYSE	PSX	Tue, Feb 18, 2020	88.71	89.10	87.07	88.00
1961	NYSE	PSX	Fri, Feb 14, 2020	89.52	90.23	88.61	89.47
1960	NYSE	PSX	Thu, Feb 13, 2020	91.00	91.47	90.17	89.44
1959	NYSE	PSX	Wed, Feb 12, 2020	91.59	92.30	90.45	91.14
1958	NYSE	PSX	Tue, Feb 11, 2020	90.94	90.98	89.55	90.27
1957	NYSE	PSX	Mon, Feb 10, 2020	89.86	91.04	89.62	90.26
1956	NYSE	PSX	Fri, Feb 7, 2020	89.97	90.49	89.26	90.33
1955	NYSE	PSX	Thu, Feb 6, 2020	92.99	93.07	90.05	90.22
1954	NYSE	PSX	Wed, Feb 5, 2020	90.37	93.29	90.31	92.64
1953	NYSE	PSX	Tue, Feb 4, 2020	90.57	90.86	88.28	88.72
1952	NYSE	PSX	Mon, Feb 3, 2020	91.29	91.38	88.44	88.97
1951	NYSE	PSX	Fri, Jan 31, 2020	94.90	94.93	90.21	91.37
1950	NYSE	PSX	Thu, Jan 30, 2020	95.23	96.55	94.50	96.41
1949	NYSE	PSX	Wed, Jan 29, 2020	97.18	98.91	95.55	95.80
1948	NYSE	PSX	Tue, Jan 28, 2020	97.45	97.90	96.61	96.69
1947	NYSE	PSX	Mon, Jan 27, 2020	98.27	98.35	96.62	96.92
1946	NYSE	PSX	Fri, Jan 24, 2020	101.90	101.99	99.37	100.32
1945	NYSE	PSX	Thu, Jan 23, 2020	101.49	102.13	100.00	102.08
1944	NYSE	PSX	Wed, Jan 22, 2020	102.80	102.99	101.57	101.86
1943	NYSE	PSX	Tue, Jan 21, 2020	102.50	102.99	101.91	102.34
1942	NYSE	PSX	Fri, Jan 17, 2020	103.79	103.95	102.52	103.31
1941	NYSE	PSX	Thu, Jan 16, 2020	105.56	105.67	103.65	103.79
1940	NYSE	PSX	Wed, Jan 15, 2020	105.57	105.71	104.12	104.89
1939	NYSE	PSX	Tue, Jan 14, 2020	105.27	106.66	104.99	106.38
1938	NYSE	PSX	Mon, Jan 13, 2020	104.92	106.02	104.54	105.30
1937	NYSE	PSX	Fri, Jan 10, 2020	105.64	106.75	104.81	104.87
1936	NYSE	PSX	Thu, Jan 9, 2020	103.38	105.67	102.22	105.62
1935	NYSE	PSX	Wed, Jan 8, 2020	108.32	108.44	103.81	104.10
1934	NYSE	PSX	Tue, Jan 7, 2020	107.13	108.22	106.74	108.14
1933	NYSE	PSX	Mon, Jan 6, 2020	108.24	108.44	107.21	107.81
1932	NYSE	PSX	Fri, Jan 3, 2020	111.25	112.42	108.19	108.49
1931	NYSE	PSX	Thu, Jan 2, 2020	112.08	113.18	111.38	112.20
1930	NYSE	PSX	Tue, Dec 31, 2019	110.22	111.41	110.04	111.41
1929	NYSE	PSX	Mon, Dec 30, 2019	110.50	111.25	110.13	110.37
1928	NYSE	PSX	Fri, Dec 27, 2019	112.41	112.41	110.53	110.60
1927	NYSE	PSX	Thu, Dec 26, 2019	112.57	113.20	111.85	112.06
1926	NYSE	PSX	Tue, Dec 24, 2019	112.65	113.24	112.59	113.20
1925	NYSE	PSX	Mon, Dec 23, 2019	113.40	113.67	112.21	112.67
1924	NYSE	PSX	Fri, Dec 20, 2019	113.79	114.15	112.85	113.35
1923	NYSE	PSX	Thu, Dec 19, 2019	113.41	113.62	112.49	112.81
1922	NYSE	PSX	Wed, Dec 18, 2019	113.29	113.94	112.59	113.04
1921	NYSE	PSX	Tue, Dec 17, 2019	114.16	114.95	112.71	113.03
1920	NYSE	PSX	Mon, Dec 16, 2019	113.14	114.63	112.79	114.14
1919	NYSE	PSX	Fri, Dec 13, 2019	113.88	114.66	112.70	112.99
1918	NYSE	PSX	Thu, Dec 12, 2019	112.13	113.97	111.92	113.73
1917	NYSE	PSX	Wed, Dec 11, 2019	111.94	112.65	111.48	112.21
1916	NYSE	PSX	Tue, Dec 10, 2019	112.30	112.57	111.69	111.93
1915	NYSE	PSX	Mon, Dec 9, 2019	113.20	113.28	111.85	111.96
1914	NYSE	PSX	Fri, Dec 6, 2019	113.06	114.32	112.95	113.56
1913	NYSE	PSX	Thu, Dec 5, 2019	112.78	113.21	112.17	112.54
1912	NYSE	PSX	Wed, Dec 4, 2019	113.54	114.00	112.43	112.57
1911	NYSE	PSX	Tue, Dec 3, 2019	113.68	113.68	112.42	112.75
1910	NYSE	PSX	Mon, Dec 2, 2019	114.87	116.06	114.06	114.33
1909	NYSE	PSX	Fri, Nov 29, 2019	114.42	115.14	114.17	114.72
1908	NYSE	PSX	Wed, Nov 27, 2019	114.93	115.32	114.04	114.69
1907	NYSE	PSX	Tue, Nov 26, 2019	115.53	115.76	114.05	114.33
1906	NYSE	PSX	Mon, Nov 25, 2019	117.00	117.00	115.17	115.42
1905	NYSE	PSX	Fri, Nov 22, 2019	118.88	118.92	116.20	116.63
1904	NYSE	PSX	Thu, Nov 21, 2019	116.36	118.68	115.90	118.37
1903	NYSE	PSX	Wed, Nov 20, 2019	117.27	117.27	114.44	116.06
1902	NYSE	PSX	Tue, Nov 19, 2019	117.86	118.96	117.03	117.42
1901	NYSE	PSX	Mon, Nov 18, 2019	118.15	118.67	117.53	118.65
1900	NYSE	PSX	Fri, Nov 15, 2019	119.21	119.21	117.82	118.36
1899	NYSE	PSX	Thu, Nov 14, 2019	118.65	119.58	118.38	118.54
1898	NYSE	PSX	Wed, Nov 13, 2019	117.35	118.92	117.12	118.43
1897	NYSE	PSX	Tue, Nov 12, 2019	118.86	119.57	117.56	118.10
1896	NYSE	PSX	Mon, Nov 11, 2019	118.65	119.82	118.35	118.41
1895	NYSE	PSX	Fri, Nov 8, 2019	118.89	119.92	118.10	119.70
1894	NYSE	PSX	Thu, Nov 7, 2019	119.15	119.79	118.40	119.57
1893	NYSE	PSX	Wed, Nov 6, 2019	119.18	119.39	117.76	118.42
1892	NYSE	PSX	Tue, Nov 5, 2019	119.00	119.89	117.84	118.92
1891	NYSE	PSX	Mon, Nov 4, 2019	119.47	119.56	117.61	118.54
1890	NYSE	PSX	Fri, Nov 1, 2019	117.63	118.59	117.40	118.40
1889	NYSE	PSX	Thu, Oct 31, 2019	116.65	117.24	114.90	116.82
1888	NYSE	PSX	Wed, Oct 30, 2019	119.22	119.22	116.16	116.45
1887	NYSE	PSX	Tue, Oct 29, 2019	116.49	119.78	116.35	118.96
1886	NYSE	PSX	Mon, Oct 28, 2019	115.00	118.92	115.00	117.25
1885	NYSE	PSX	Fri, Oct 25, 2019	112.23	117.00	111.90	114.42
1884	NYSE	PSX	Thu, Oct 24, 2019	109.51	110.97	109.18	110.63
1883	NYSE	PSX	Wed, Oct 23, 2019	108.77	109.20	108.33	109.00
1882	NYSE	PSX	Tue, Oct 22, 2019	108.69	109.83	108.07	108.77
1881	NYSE	PSX	Mon, Oct 21, 2019	108.00	108.57	107.57	108.20
1880	NYSE	PSX	Fri, Oct 18, 2019	107.00	107.98	106.71	107.20
1879	NYSE	PSX	Thu, Oct 17, 2019	107.00	107.26	106.39	107.21
1878	NYSE	PSX	Wed, Oct 16, 2019	106.79	107.77	105.94	106.26
1877	NYSE	PSX	Tue, Oct 15, 2019	106.50	108.12	106.16	107.30
1876	NYSE	PSX	Mon, Oct 14, 2019	106.00	107.19	105.78	106.65
1875	NYSE	PSX	Fri, Oct 11, 2019	107.00	108.20	106.42	106.53
1874	NYSE	PSX	Thu, Oct 10, 2019	103.62	106.71	103.45	106.60
1873	NYSE	PSX	Wed, Oct 9, 2019	101.96	103.57	101.76	102.71
1872	NYSE	PSX	Tue, Oct 8, 2019	100.88	101.55	100.39	100.82
1871	NYSE	PSX	Mon, Oct 7, 2019	101.26	102.25	100.73	101.36
1870	NYSE	PSX	Fri, Oct 4, 2019	99.27	100.98	99.21	100.86
1869	NYSE	PSX	Thu, Oct 3, 2019	97.76	98.89	96.95	98.87
1868	NYSE	PSX	Wed, Oct 2, 2019	100.40	100.46	97.20	98.24
1867	NYSE	PSX	Tue, Oct 1, 2019	103.16	103.51	100.83	101.03
1866	NYSE	PSX	Mon, Sep 30, 2019	103.40	103.95	102.34	102.40
1865	NYSE	PSX	Fri, Sep 27, 2019	104.81	105.48	102.98	103.66
1864	NYSE	PSX	Thu, Sep 26, 2019	104.63	105.05	103.11	104.56
1863	NYSE	PSX	Wed, Sep 25, 2019	103.39	105.52	102.90	105.06
1862	NYSE	PSX	Tue, Sep 24, 2019	104.20	104.39	102.33	103.62
1861	NYSE	PSX	Mon, Sep 23, 2019	103.01	104.82	103.01	104.26
1860	NYSE	PSX	Fri, Sep 20, 2019	103.42	104.04	102.87	103.27
1859	NYSE	PSX	Thu, Sep 19, 2019	103.47	103.99	102.59	103.08
1858	NYSE	PSX	Wed, Sep 18, 2019	101.65	103.15	101.15	102.99
1857	NYSE	PSX	Tue, Sep 17, 2019	103.73	103.93	101.96	102.20
1856	NYSE	PSX	Mon, Sep 16, 2019	102.11	105.00	102.02	104.03
1855	NYSE	PSX	Fri, Sep 13, 2019	102.93	103.43	102.09	102.77
1854	NYSE	PSX	Thu, Sep 12, 2019	101.44	102.61	100.70	102.19
1853	NYSE	PSX	Wed, Sep 11, 2019	103.29	104.22	102.10	102.47
1852	NYSE	PSX	Tue, Sep 10, 2019	102.42	103.91	102.25	102.96
1851	NYSE	PSX	Mon, Sep 9, 2019	101.55	102.74	101.01	102.17
1850	NYSE	PSX	Fri, Sep 6, 2019	100.13	101.38	99.42	100.91
1849	NYSE	PSX	Thu, Sep 5, 2019	100.60	101.50	99.75	99.80
1848	NYSE	PSX	Wed, Sep 4, 2019	100.34	100.61	99.11	99.69
1847	NYSE	PSX	Tue, Sep 3, 2019	97.28	99.61	97.03	99.47
1846	NYSE	PSX	Fri, Aug 30, 2019	98.67	99.75	98.13	98.63
1845	NYSE	PSX	Thu, Aug 29, 2019	97.11	98.46	97.04	98.12
1844	NYSE	PSX	Wed, Aug 28, 2019	94.54	96.86	94.54	96.17
1843	NYSE	PSX	Tue, Aug 27, 2019	96.98	97.49	94.35	94.52
1842	NYSE	PSX	Mon, Aug 26, 2019	96.03	96.40	95.10	96.31
1841	NYSE	PSX	Fri, Aug 23, 2019	97.48	98.87	94.73	95.18
1840	NYSE	PSX	Thu, Aug 22, 2019	99.25	99.93	98.21	98.46
1839	NYSE	PSX	Wed, Aug 21, 2019	99.61	100.00	98.28	99.30
1838	NYSE	PSX	Tue, Aug 20, 2019	98.80	99.69	98.06	98.68
1837	NYSE	PSX	Mon, Aug 19, 2019	99.29	99.72	98.10	98.76
1836	NYSE	PSX	Fri, Aug 16, 2019	98.04	99.10	97.67	98.83
1835	NYSE	PSX	Thu, Aug 15, 2019	97.92	98.45	96.38	97.47
1834	NYSE	PSX	Wed, Aug 14, 2019	97.61	98.70	97.13	97.53
1833	NYSE	PSX	Tue, Aug 13, 2019	97.92	101.15	97.10	99.74
1832	NYSE	PSX	Mon, Aug 12, 2019	100.07	100.14	97.81	98.31
1831	NYSE	PSX	Fri, Aug 9, 2019	100.53	100.96	99.56	100.44
1830	NYSE	PSX	Thu, Aug 8, 2019	98.31	100.74	97.88	100.71
1829	NYSE	PSX	Wed, Aug 7, 2019	95.63	97.73	95.06	97.33
1828	NYSE	PSX	Tue, Aug 6, 2019	96.56	97.54	96.04	97.41
1827	NYSE	PSX	Mon, Aug 5, 2019	97.90	98.35	94.99	95.64
1826	NYSE	PSX	Fri, Aug 2, 2019	101.76	101.90	99.43	99.52
1825	NYSE	PSX	Thu, Aug 1, 2019	101.95	103.60	101.41	101.99
1824	NYSE	PSX	Wed, Jul 31, 2019	103.63	104.46	101.48	102.56
1823	NYSE	PSX	Tue, Jul 30, 2019	102.36	103.65	101.59	103.61
1822	NYSE	PSX	Mon, Jul 29, 2019	101.91	103.22	101.33	102.81
1821	NYSE	PSX	Fri, Jul 26, 2019	102.35	102.64	100.47	102.32
1820	NYSE	PSX	Thu, Jul 25, 2019	102.71	102.84	99.98	101.57
1819	NYSE	PSX	Wed, Jul 24, 2019	102.04	102.82	101.36	102.42
1818	NYSE	PSX	Tue, Jul 23, 2019	103.00	103.26	101.98	102.32
1817	NYSE	PSX	Mon, Jul 22, 2019	102.61	103.15	101.53	102.55
1816	NYSE	PSX	Fri, Jul 19, 2019	102.33	102.87	101.80	101.96
1815	NYSE	PSX	Thu, Jul 18, 2019	100.20	101.93	99.83	101.92
1814	NYSE	PSX	Wed, Jul 17, 2019	101.39	102.04	100.28	100.79
1813	NYSE	PSX	Tue, Jul 16, 2019	101.00	101.77	99.81	101.38
1812	NYSE	PSX	Mon, Jul 15, 2019	100.35	101.15	99.39	101.01
1811	NYSE	PSX	Fri, Jul 12, 2019	99.25	100.65	99.25	100.33
1810	NYSE	PSX	Thu, Jul 11, 2019	98.66	99.65	97.96	99.59
1809	NYSE	PSX	Wed, Jul 10, 2019	98.22	98.96	97.51	98.11
1808	NYSE	PSX	Tue, Jul 9, 2019	96.99	98.34	96.59	97.72
1807	NYSE	PSX	Mon, Jul 8, 2019	96.55	98.54	96.55	96.96
1806	NYSE	PSX	Fri, Jul 5, 2019	96.68	97.35	95.68	96.80
1805	NYSE	PSX	Wed, Jul 3, 2019	96.00	97.04	95.86	97.02
1804	NYSE	PSX	Tue, Jul 2, 2019	93.72	96.15	93.06	95.72
1803	NYSE	PSX	Mon, Jul 1, 2019	94.86	95.33	93.62	94.06
1802	NYSE	PSX	Fri, Jun 28, 2019	92.13	93.64	92.01	93.54
1801	NYSE	PSX	Thu, Jun 27, 2019	92.66	92.95	91.54	91.75
1800	NYSE	PSX	Wed, Jun 26, 2019	91.00	93.51	90.53	92.76
1799	NYSE	PSX	Tue, Jun 25, 2019	89.42	90.60	89.06	89.83
1798	NYSE	PSX	Mon, Jun 24, 2019	90.36	91.24	89.34	89.76
1797	NYSE	PSX	Fri, Jun 21, 2019	91.40	91.92	90.00	90.58
1796	NYSE	PSX	Thu, Jun 20, 2019	89.07	91.28	88.60	90.83
1795	NYSE	PSX	Wed, Jun 19, 2019	86.92	87.98	86.35	87.60
1794	NYSE	PSX	Tue, Jun 18, 2019	86.34	87.71	86.34	86.80
1793	NYSE	PSX	Mon, Jun 17, 2019	85.49	86.49	85.49	85.91
1792	NYSE	PSX	Fri, Jun 14, 2019	85.22	85.88	84.60	85.59
1791	NYSE	PSX	Thu, Jun 13, 2019	84.09	85.74	84.02	85.24
1790	NYSE	PSX	Wed, Jun 12, 2019	84.34	85.41	82.94	83.25
1789	NYSE	PSX	Tue, Jun 11, 2019	86.56	87.19	84.71	84.71
1788	NYSE	PSX	Mon, Jun 10, 2019	85.80	86.77	85.67	85.90
1787	NYSE	PSX	Fri, Jun 7, 2019	85.35	85.94	84.48	85.52
1786	NYSE	PSX	Thu, Jun 6, 2019	84.77	85.95	83.92	84.90
1785	NYSE	PSX	Wed, Jun 5, 2019	84.67	84.88	82.80	84.83
1784	NYSE	PSX	Tue, Jun 4, 2019	83.17	84.24	83.13	84.12
1783	NYSE	PSX	Mon, Jun 3, 2019	80.92	82.27	80.60	82.20
1782	NYSE	PSX	Fri, May 31, 2019	80.74	81.77	80.24	80.80
1781	NYSE	PSX	Thu, May 30, 2019	82.42	83.02	81.33	82.06
1780	NYSE	PSX	Wed, May 29, 2019	81.76	82.79	81.55	82.75
1779	NYSE	PSX	Tue, May 28, 2019	82.93	83.26	82.36	82.52
1778	NYSE	PSX	Fri, May 24, 2019	83.01	83.72	82.24	82.94
1777	NYSE	PSX	Thu, May 23, 2019	84.30	84.35	82.01	82.27
1776	NYSE	PSX	Wed, May 22, 2019	85.73	86.29	85.30	85.60
1775	NYSE	PSX	Tue, May 21, 2019	84.70	86.60	84.68	86.16
1774	NYSE	PSX	Mon, May 20, 2019	84.63	85.67	84.30	84.52
1773	NYSE	PSX	Fri, May 17, 2019	86.56	86.74	84.72	84.81
1772	NYSE	PSX	Thu, May 16, 2019	87.50	88.77	87.50	87.40
1771	NYSE	PSX	Wed, May 15, 2019	86.71	87.65	86.15	87.30
1770	NYSE	PSX	Tue, May 14, 2019	86.14	87.40	86.05	86.92
1769	NYSE	PSX	Mon, May 13, 2019	85.60	86.61	84.73	85.79
1768	NYSE	PSX	Fri, May 10, 2019	85.76	87.12	84.55	86.65
1767	NYSE	PSX	Thu, May 9, 2019	85.46	86.06	83.72	85.75
1766	NYSE	PSX	Wed, May 8, 2019	86.67	87.00	85.48	85.90
1765	NYSE	PSX	Tue, May 7, 2019	86.40	86.66	84.85	86.55
1764	NYSE	PSX	Mon, May 6, 2019	88.32	88.70	86.98	87.03
1763	NYSE	PSX	Fri, May 3, 2019	89.89	90.57	89.53	89.56
1762	NYSE	PSX	Thu, May 2, 2019	91.75	91.96	88.87	89.10
1761	NYSE	PSX	Wed, May 1, 2019	94.25	94.89	91.78	91.84
1760	NYSE	PSX	Tue, Apr 30, 2019	95.50	96.64	93.65	94.27
1759	NYSE	PSX	Mon, Apr 29, 2019	95.25	95.92	94.88	95.36
1758	NYSE	PSX	Fri, Apr 26, 2019	94.85	95.53	94.00	94.92
1757	NYSE	PSX	Thu, Apr 25, 2019	94.15	96.04	93.53	95.22
1756	NYSE	PSX	Wed, Apr 24, 2019	97.36	97.36	94.04	94.28
1755	NYSE	PSX	Tue, Apr 23, 2019	97.38	97.92	96.59	97.40
1754	NYSE	PSX	Mon, Apr 22, 2019	96.19	97.38	95.83	97.14
1753	NYSE	PSX	Thu, Apr 18, 2019	96.46	96.75	94.85	95.42
1752	NYSE	PSX	Wed, Apr 17, 2019	96.66	97.21	95.94	96.46
1751	NYSE	PSX	Tue, Apr 16, 2019	96.15	96.36	94.62	95.98
1750	NYSE	PSX	Mon, Apr 15, 2019	96.84	97.16	96.04	96.24
1749	NYSE	PSX	Fri, Apr 12, 2019	99.56	99.73	96.96	97.17
1748	NYSE	PSX	Thu, Apr 11, 2019	98.77	99.66	98.16	98.51
1747	NYSE	PSX	Wed, Apr 10, 2019	97.90	99.34	97.64	98.61
1746	NYSE	PSX	Tue, Apr 9, 2019	97.64	98.24	96.96	97.37
1745	NYSE	PSX	Mon, Apr 8, 2019	97.88	98.86	97.21	98.30
1744	NYSE	PSX	Fri, Apr 5, 2019	96.84	98.12	96.33	97.79
1743	NYSE	PSX	Thu, Apr 4, 2019	95.56	96.87	94.57	96.86
1742	NYSE	PSX	Wed, Apr 3, 2019	94.96	96.37	94.83	95.04
1741	NYSE	PSX	Tue, Apr 2, 2019	95.34	95.78	93.87	94.52
1740	NYSE	PSX	Mon, Apr 1, 2019	96.01	96.29	94.66	95.07
1739	NYSE	PSX	Fri, Mar 29, 2019	96.61	96.91	94.48	95.17
1738	NYSE	PSX	Thu, Mar 28, 2019	96.81	97.27	95.16	95.67
1737	NYSE	PSX	Wed, Mar 27, 2019	97.75	98.29	96.97	97.27
1736	NYSE	PSX	Tue, Mar 26, 2019	96.66	98.31	96.66	98.02
1735	NYSE	PSX	Mon, Mar 25, 2019	95.76	95.97	94.93	95.86
1734	NYSE	PSX	Fri, Mar 22, 2019	97.72	97.98	95.48	95.98
1733	NYSE	PSX	Thu, Mar 21, 2019	98.04	99.14	97.87	98.55
1732	NYSE	PSX	Wed, Mar 20, 2019	98.64	99.31	97.85	98.18
1731	NYSE	PSX	Tue, Mar 19, 2019	99.29	100.41	98.56	98.89
1730	NYSE	PSX	Mon, Mar 18, 2019	98.60	99.27	97.75	98.72
1729	NYSE	PSX	Fri, Mar 15, 2019	98.00	99.80	97.90	98.52
1728	NYSE	PSX	Thu, Mar 14, 2019	98.25	98.67	97.65	98.47
1727	NYSE	PSX	Wed, Mar 13, 2019	98.05	98.35	97.38	98.08
1726	NYSE	PSX	Tue, Mar 12, 2019	97.04	98.24	96.75	97.39
1725	NYSE	PSX	Mon, Mar 11, 2019	95.14	96.80	94.82	96.67
1724	NYSE	PSX	Fri, Mar 8, 2019	95.26	95.45	93.84	94.31
1723	NYSE	PSX	Thu, Mar 7, 2019	97.58	97.71	95.89	96.45
1722	NYSE	PSX	Wed, Mar 6, 2019	97.46	98.76	97.04	97.60
1721	NYSE	PSX	Tue, Mar 5, 2019	97.47	97.89	96.82	97.46
1720	NYSE	PSX	Mon, Mar 4, 2019	98.41	98.41	95.65	97.28
1719	NYSE	PSX	Fri, Mar 1, 2019	96.82	97.86	96.46	97.48
1718	NYSE	PSX	Thu, Feb 28, 2019	97.93	98.06	95.94	96.36
1717	NYSE	PSX	Wed, Feb 27, 2019	98.10	98.84	97.33	97.64
1716	NYSE	PSX	Tue, Feb 26, 2019	97.33	98.29	97.18	97.84
1715	NYSE	PSX	Mon, Feb 25, 2019	97.15	97.70	97.01	97.29
1714	NYSE	PSX	Fri, Feb 22, 2019	97.78	98.10	97.00	97.36
1713	NYSE	PSX	Thu, Feb 21, 2019	97.28	98.27	96.40	96.81
1712	NYSE	PSX	Wed, Feb 20, 2019	96.75	98.13	96.07	97.45
1711	NYSE	PSX	Tue, Feb 19, 2019	95.44	96.96	95.39	96.75
1710	NYSE	PSX	Fri, Feb 15, 2019	96.00	96.75	95.21	95.99
1709	NYSE	PSX	Thu, Feb 14, 2019	95.57	96.23	95.09	94.85
1708	NYSE	PSX	Wed, Feb 13, 2019	94.27	96.33	94.09	96.12
1707	NYSE	PSX	Tue, Feb 12, 2019	95.25	95.49	93.91	94.00
1706	NYSE	PSX	Mon, Feb 11, 2019	92.99	95.35	92.87	94.23
1705	NYSE	PSX	Fri, Feb 8, 2019	94.92	95.17	91.72	93.52
1704	NYSE	PSX	Thu, Feb 7, 2019	94.41	95.21	91.36	91.74
1703	NYSE	PSX	Wed, Feb 6, 2019	94.65	95.44	94.34	94.42
1702	NYSE	PSX	Tue, Feb 5, 2019	94.76	95.54	94.40	95.17
1701	NYSE	PSX	Mon, Feb 4, 2019	93.80	94.76	93.21	94.76
1700	NYSE	PSX	Fri, Feb 1, 2019	95.57	95.95	93.41	94.21
1699	NYSE	PSX	Thu, Jan 31, 2019	96.10	96.60	95.07	95.41
1698	NYSE	PSX	Wed, Jan 30, 2019	94.04	95.25	93.65	94.53
1697	NYSE	PSX	Tue, Jan 29, 2019	92.73	93.69	91.89	93.35
1696	NYSE	PSX	Mon, Jan 28, 2019	92.00	93.05	91.91	92.50
1695	NYSE	PSX	Fri, Jan 25, 2019	92.25	93.62	91.61	93.02
1694	NYSE	PSX	Thu, Jan 24, 2019	92.50	93.03	91.33	91.33
1693	NYSE	PSX	Wed, Jan 23, 2019	93.29	93.79	92.21	92.63
1692	NYSE	PSX	Tue, Jan 22, 2019	94.61	95.40	92.82	93.00
1691	NYSE	PSX	Fri, Jan 18, 2019	94.32	95.76	92.90	95.30
1690	NYSE	PSX	Thu, Jan 17, 2019	92.54	94.13	92.31	93.42
1689	NYSE	PSX	Wed, Jan 16, 2019	92.12	93.37	91.86	92.99
1688	NYSE	PSX	Tue, Jan 15, 2019	93.46	93.73	91.94	92.45
1687	NYSE	PSX	Mon, Jan 14, 2019	91.79	93.15	91.32	92.83
1686	NYSE	PSX	Fri, Jan 11, 2019	92.25	93.69	91.87	92.69
1685	NYSE	PSX	Thu, Jan 10, 2019	91.75	92.99	90.37	92.94
1684	NYSE	PSX	Wed, Jan 9, 2019	92.30	92.59	90.32	91.99
1683	NYSE	PSX	Tue, Jan 8, 2019	92.29	92.57	90.17	91.39
1682	NYSE	PSX	Mon, Jan 7, 2019	90.61	92.46	89.56	91.47
1681	NYSE	PSX	Fri, Jan 4, 2019	88.45	91.15	87.95	90.84
1680	NYSE	PSX	Thu, Jan 3, 2019	88.18	88.46	85.10	86.90
1679	NYSE	PSX	Wed, Jan 2, 2019	85.32	88.44	85.00	88.12
1678	NYSE	PSX	Mon, Dec 31, 2018	85.43	86.26	84.61	86.15
1677	NYSE	PSX	Fri, Dec 28, 2018	86.25	86.88	84.47	84.96
1676	NYSE	PSX	Thu, Dec 27, 2018	82.95	85.87	82.70	85.82
1675	NYSE	PSX	Wed, Dec 26, 2018	79.01	84.25	78.93	84.20
1674	NYSE	PSX	Mon, Dec 24, 2018	81.59	81.75	78.44	78.50
1673	NYSE	PSX	Fri, Dec 21, 2018	82.46	84.00	81.64	82.38
1672	NYSE	PSX	Thu, Dec 20, 2018	84.38	86.44	82.34	82.78
1671	NYSE	PSX	Wed, Dec 19, 2018	85.27	88.20	84.16	85.16
1670	NYSE	PSX	Tue, Dec 18, 2018	86.31	87.21	84.29	84.73
1669	NYSE	PSX	Mon, Dec 17, 2018	86.82	87.00	84.87	85.86
1668	NYSE	PSX	Fri, Dec 14, 2018	88.32	90.08	86.47	86.83
1667	NYSE	PSX	Thu, Dec 13, 2018	89.21	89.86	87.62	88.83
1666	NYSE	PSX	Wed, Dec 12, 2018	89.84	90.88	88.97	89.25
1665	NYSE	PSX	Tue, Dec 11, 2018	89.68	90.62	87.42	88.42
1664	NYSE	PSX	Mon, Dec 10, 2018	89.50	90.47	86.62	88.84
1663	NYSE	PSX	Fri, Dec 7, 2018	93.39	95.01	89.88	90.35
1662	NYSE	PSX	Thu, Dec 6, 2018	89.80	92.68	89.07	92.60
1661	NYSE	PSX	Tue, Dec 4, 2018	92.63	93.85	91.23	91.40
1660	NYSE	PSX	Mon, Dec 3, 2018	93.83	95.95	90.51	92.09
1659	NYSE	PSX	Fri, Nov 30, 2018	92.24	93.61	91.58	93.52
1658	NYSE	PSX	Thu, Nov 29, 2018	93.00	93.83	92.36	92.68
1657	NYSE	PSX	Wed, Nov 28, 2018	91.82	92.73	90.00	92.63
1656	NYSE	PSX	Tue, Nov 27, 2018	91.70	91.93	90.71	91.26
1655	NYSE	PSX	Mon, Nov 26, 2018	90.39	92.19	90.23	92.07
1654	NYSE	PSX	Fri, Nov 23, 2018	91.69	91.99	88.99	89.00
1653	NYSE	PSX	Wed, Nov 21, 2018	93.19	94.48	92.02	93.65
1652	NYSE	PSX	Tue, Nov 20, 2018	93.46	94.44	92.08	92.54
1651	NYSE	PSX	Mon, Nov 19, 2018	96.13	96.61	93.72	94.90
1650	NYSE	PSX	Fri, Nov 16, 2018	96.29	97.78	95.84	96.61
1649	NYSE	PSX	Thu, Nov 15, 2018	95.00	96.40	94.57	95.43
1648	NYSE	PSX	Wed, Nov 14, 2018	96.48	97.56	94.35	95.60
1647	NYSE	PSX	Tue, Nov 13, 2018	97.29	98.24	94.67	94.80
1646	NYSE	PSX	Mon, Nov 12, 2018	100.39	100.93	97.52	97.67
1645	NYSE	PSX	Fri, Nov 9, 2018	97.84	100.34	97.29	99.74
1644	NYSE	PSX	Thu, Nov 8, 2018	102.74	103.07	97.89	98.67
1643	NYSE	PSX	Wed, Nov 7, 2018	102.18	103.48	101.38	103.12
1642	NYSE	PSX	Tue, Nov 6, 2018	100.52	100.96	99.60	100.88
1641	NYSE	PSX	Mon, Nov 5, 2018	100.20	101.15	99.64	100.52
1640	NYSE	PSX	Fri, Nov 2, 2018	103.05	103.57	98.53	99.01
1639	NYSE	PSX	Thu, Nov 1, 2018	102.64	103.35	101.20	102.50
1638	NYSE	PSX	Wed, Oct 31, 2018	103.12	104.60	102.41	102.82
1637	NYSE	PSX	Tue, Oct 30, 2018	99.38	102.25	99.37	102.06
1636	NYSE	PSX	Mon, Oct 29, 2018	100.21	102.03	97.29	98.52
1635	NYSE	PSX	Fri, Oct 26, 2018	101.45	103.79	95.30	99.45
1634	NYSE	PSX	Thu, Oct 25, 2018	96.76	99.66	96.56	98.49
1633	NYSE	PSX	Wed, Oct 24, 2018	99.99	99.99	95.05	95.30
1632	NYSE	PSX	Tue, Oct 23, 2018	101.09	101.39	97.93	99.80
1631	NYSE	PSX	Mon, Oct 22, 2018	103.26	103.80	101.10	103.15
1630	NYSE	PSX	Fri, Oct 19, 2018	105.62	106.86	102.08	102.77
1629	NYSE	PSX	Thu, Oct 18, 2018	108.01	110.09	107.71	109.12
1628	NYSE	PSX	Wed, Oct 17, 2018	109.94	110.65	108.42	108.78
1627	NYSE	PSX	Tue, Oct 16, 2018	108.19	109.93	107.95	109.86
1626	NYSE	PSX	Mon, Oct 15, 2018	109.45	109.51	107.20	107.21
1625	NYSE	PSX	Fri, Oct 12, 2018	110.87	111.33	107.90	109.46
1624	NYSE	PSX	Thu, Oct 11, 2018	112.50	112.60	109.16	109.46
1623	NYSE	PSX	Wed, Oct 10, 2018	117.75	118.10	112.94	113.05
1622	NYSE	PSX	Tue, Oct 9, 2018	118.09	119.14	117.11	117.68
1621	NYSE	PSX	Mon, Oct 8, 2018	117.90	118.47	117.07	118.14
1620	NYSE	PSX	Fri, Oct 5, 2018	117.98	118.78	117.14	118.37
1619	NYSE	PSX	Thu, Oct 4, 2018	118.35	118.86	116.71	117.70
1618	NYSE	PSX	Wed, Oct 3, 2018	115.10	118.58	114.58	118.47
1617	NYSE	PSX	Tue, Oct 2, 2018	114.64	115.30	112.74	114.69
1616	NYSE	PSX	Mon, Oct 1, 2018	113.25	114.93	113.25	114.48
1615	NYSE	PSX	Fri, Sep 28, 2018	112.00	113.63	111.58	112.72
1614	NYSE	PSX	Thu, Sep 27, 2018	114.25	114.85	112.84	112.88
1613	NYSE	PSX	Wed, Sep 26, 2018	114.92	115.04	113.17	113.89
1612	NYSE	PSX	Tue, Sep 25, 2018	113.99	115.90	113.81	114.88
1611	NYSE	PSX	Mon, Sep 24, 2018	112.20	113.89	111.69	113.46
1610	NYSE	PSX	Fri, Sep 21, 2018	109.89	111.95	109.71	111.66
1609	NYSE	PSX	Thu, Sep 20, 2018	109.86	110.85	108.85	110.33
1608	NYSE	PSX	Wed, Sep 19, 2018	113.12	113.12	109.21	109.36
1607	NYSE	PSX	Tue, Sep 18, 2018	113.41	114.06	113.03	113.30
1606	NYSE	PSX	Mon, Sep 17, 2018	113.65	114.02	112.74	112.81
1605	NYSE	PSX	Fri, Sep 14, 2018	112.97	114.10	112.97	113.60
1604	NYSE	PSX	Thu, Sep 13, 2018	112.44	113.39	111.53	113.02
1603	NYSE	PSX	Wed, Sep 12, 2018	113.27	114.45	111.66	112.16
1602	NYSE	PSX	Tue, Sep 11, 2018	112.12	113.20	111.58	112.55
1601	NYSE	PSX	Mon, Sep 10, 2018	114.65	115.00	113.89	113.95
1600	NYSE	PSX	Fri, Sep 7, 2018	116.15	116.21	113.42	114.30
1599	NYSE	PSX	Thu, Sep 6, 2018	117.53	118.90	116.58	116.70
1598	NYSE	PSX	Wed, Sep 5, 2018	118.66	118.66	117.01	117.99
1597	NYSE	PSX	Tue, Sep 4, 2018	118.61	120.24	118.27	118.96
1596	NYSE	PSX	Fri, Aug 31, 2018	118.91	119.42	117.11	118.51
1595	NYSE	PSX	Thu, Aug 30, 2018	120.75	120.89	118.54	119.55
1594	NYSE	PSX	Wed, Aug 29, 2018	120.05	121.01	119.24	120.44
1593	NYSE	PSX	Tue, Aug 28, 2018	120.25	121.55	119.63	119.75
1592	NYSE	PSX	Mon, Aug 27, 2018	119.74	120.37	119.42	120.03
1591	NYSE	PSX	Fri, Aug 24, 2018	118.61	120.01	118.35	119.25
1590	NYSE	PSX	Thu, Aug 23, 2018	116.93	118.41	116.29	118.37
1589	NYSE	PSX	Wed, Aug 22, 2018	117.03	117.97	116.65	117.02
1588	NYSE	PSX	Tue, Aug 21, 2018	116.58	117.80	115.78	116.51
1587	NYSE	PSX	Mon, Aug 20, 2018	114.69	116.82	114.40	116.08
1586	NYSE	PSX	Fri, Aug 17, 2018	115.33	115.72	114.59	115.44
1585	NYSE	PSX	Thu, Aug 16, 2018	115.77	115.98	114.84	114.94
1584	NYSE	PSX	Wed, Aug 15, 2018	120.09	120.09	115.27	115.38
1583	NYSE	PSX	Tue, Aug 14, 2018	121.93	122.00	120.13	120.94
1582	NYSE	PSX	Mon, Aug 13, 2018	122.85	123.45	121.50	121.57
1581	NYSE	PSX	Fri, Aug 10, 2018	121.73	122.75	121.71	122.59
1580	NYSE	PSX	Thu, Aug 9, 2018	123.09	123.48	121.89	122.18
1579	NYSE	PSX	Wed, Aug 8, 2018	122.44	123.09	121.91	122.98
1578	NYSE	PSX	Tue, Aug 7, 2018	122.99	123.97	122.40	122.72
1577	NYSE	PSX	Mon, Aug 6, 2018	121.72	123.03	121.03	122.54
1576	NYSE	PSX	Fri, Aug 3, 2018	121.99	122.42	120.41	121.66
1575	NYSE	PSX	Thu, Aug 2, 2018	122.08	122.69	120.80	122.05
1574	NYSE	PSX	Wed, Aug 1, 2018	122.55	123.92	121.85	123.01
1573	NYSE	PSX	Tue, Jul 31, 2018	122.60	123.88	122.41	123.34
1572	NYSE	PSX	Mon, Jul 30, 2018	119.57	122.71	119.57	122.15
1571	NYSE	PSX	Fri, Jul 27, 2018	117.79	120.36	116.77	118.79
1570	NYSE	PSX	Thu, Jul 26, 2018	112.48	116.15	112.48	116.00
1569	NYSE	PSX	Wed, Jul 25, 2018	111.55	112.59	111.13	112.35
1568	NYSE	PSX	Tue, Jul 24, 2018	110.89	111.99	110.46	111.22
1567	NYSE	PSX	Mon, Jul 23, 2018	111.03	111.37	110.10	110.44
1566	NYSE	PSX	Fri, Jul 20, 2018	110.85	111.22	110.31	110.36
1565	NYSE	PSX	Thu, Jul 19, 2018	110.96	111.49	110.45	110.90
1564	NYSE	PSX	Wed, Jul 18, 2018	110.76	111.49	109.68	110.90
1563	NYSE	PSX	Tue, Jul 17, 2018	111.11	111.58	110.19	111.06
1562	NYSE	PSX	Mon, Jul 16, 2018	111.59	112.25	111.20	111.32
1561	NYSE	PSX	Fri, Jul 13, 2018	111.00	112.34	110.85	111.81
1560	NYSE	PSX	Thu, Jul 12, 2018	111.11	111.55	109.74	111.14
1559	NYSE	PSX	Wed, Jul 11, 2018	112.53	112.68	110.16	110.66
1558	NYSE	PSX	Tue, Jul 10, 2018	113.05	114.61	112.82	113.19
1557	NYSE	PSX	Mon, Jul 9, 2018	111.55	112.98	111.37	112.59
1556	NYSE	PSX	Fri, Jul 6, 2018	109.70	111.81	109.07	111.18
1555	NYSE	PSX	Thu, Jul 5, 2018	111.58	111.72	109.61	110.15
1554	NYSE	PSX	Tue, Jul 3, 2018	111.91	112.19	110.08	110.51
1553	NYSE	PSX	Mon, Jul 2, 2018	111.75	112.22	110.14	110.61
1552	NYSE	PSX	Fri, Jun 29, 2018	112.27	113.49	112.08	112.31
1551	NYSE	PSX	Thu, Jun 28, 2018	110.76	112.20	109.91	111.74
1550	NYSE	PSX	Wed, Jun 27, 2018	111.37	112.47	110.46	110.71
1549	NYSE	PSX	Tue, Jun 26, 2018	110.79	111.99	110.65	110.81
1548	NYSE	PSX	Mon, Jun 25, 2018	111.94	112.00	109.72	110.45
1547	NYSE	PSX	Fri, Jun 22, 2018	113.41	114.49	111.82	112.02
1546	NYSE	PSX	Thu, Jun 21, 2018	113.98	114.50	110.97	111.45
1545	NYSE	PSX	Wed, Jun 20, 2018	115.17	115.23	113.28	114.59
1544	NYSE	PSX	Tue, Jun 19, 2018	113.68	115.16	113.40	114.58
1543	NYSE	PSX	Mon, Jun 18, 2018	114.25	115.79	113.94	114.94
1542	NYSE	PSX	Fri, Jun 15, 2018	115.12	116.07	113.84	114.30
1541	NYSE	PSX	Thu, Jun 14, 2018	116.61	117.00	115.35	115.55
1540	NYSE	PSX	Wed, Jun 13, 2018	115.55	116.49	113.84	115.75
1539	NYSE	PSX	Tue, Jun 12, 2018	116.70	116.96	115.31	115.55
1538	NYSE	PSX	Mon, Jun 11, 2018	116.94	117.80	115.95	117.02
1537	NYSE	PSX	Fri, Jun 8, 2018	117.12	117.40	116.25	116.84
1536	NYSE	PSX	Thu, Jun 7, 2018	117.29	117.87	116.51	117.44
1535	NYSE	PSX	Wed, Jun 6, 2018	118.78	119.14	116.21	116.65
1534	NYSE	PSX	Tue, Jun 5, 2018	119.00	119.47	117.65	118.83
1533	NYSE	PSX	Mon, Jun 4, 2018	119.40	120.80	118.59	119.20
1532	NYSE	PSX	Fri, Jun 1, 2018	117.39	119.17	116.75	119.00
1531	NYSE	PSX	Thu, May 31, 2018	119.19	120.30	116.43	116.49
1530	NYSE	PSX	Wed, May 30, 2018	118.24	119.76	117.36	119.18
1529	NYSE	PSX	Tue, May 29, 2018	116.36	118.16	115.70	116.81
1528	NYSE	PSX	Fri, May 25, 2018	116.96	117.31	114.40	115.60
1527	NYSE	PSX	Thu, May 24, 2018	118.00	119.75	117.39	118.82
1526	NYSE	PSX	Wed, May 23, 2018	117.99	119.44	117.31	118.95
1525	NYSE	PSX	Tue, May 22, 2018	121.47	121.71	117.77	118.75
1524	NYSE	PSX	Mon, May 21, 2018	121.00	121.60	120.34	121.44
1523	NYSE	PSX	Fri, May 18, 2018	121.17	121.34	119.63	120.33
1522	NYSE	PSX	Thu, May 17, 2018	118.77	122.38	118.25	121.07
1521	NYSE	PSX	Wed, May 16, 2018	117.92	118.25	116.14	118.16
1520	NYSE	PSX	Tue, May 15, 2018	118.00	118.72	117.48	118.32
1519	NYSE	PSX	Mon, May 14, 2018	118.25	119.16	117.87	118.29
1518	NYSE	PSX	Fri, May 11, 2018	118.13	118.46	117.37	117.76
1517	NYSE	PSX	Thu, May 10, 2018	118.15	118.39	117.18	117.96
1516	NYSE	PSX	Wed, May 9, 2018	117.00	118.59	116.56	117.50
1515	NYSE	PSX	Tue, May 8, 2018	115.40	116.36	113.69	116.25
1514	NYSE	PSX	Mon, May 7, 2018	115.95	117.99	115.32	115.41
1513	NYSE	PSX	Fri, May 4, 2018	115.70	115.80	114.44	115.61
1512	NYSE	PSX	Thu, May 3, 2018	114.10	115.61	112.93	115.59
1511	NYSE	PSX	Wed, May 2, 2018	111.44	115.47	111.35	114.52
1510	NYSE	PSX	Tue, May 1, 2018	111.67	111.99	110.33	111.85
1509	NYSE	PSX	Mon, Apr 30, 2018	111.88	113.32	111.19	111.31
1508	NYSE	PSX	Fri, Apr 27, 2018	110.76	111.97	109.70	111.34
1507	NYSE	PSX	Thu, Apr 26, 2018	110.24	112.89	109.52	112.52
1506	NYSE	PSX	Wed, Apr 25, 2018	108.57	110.04	107.52	109.79
1505	NYSE	PSX	Tue, Apr 24, 2018	111.95	113.27	108.81	109.23
1504	NYSE	PSX	Mon, Apr 23, 2018	110.98	111.47	109.79	111.45
1503	NYSE	PSX	Fri, Apr 20, 2018	110.41	111.31	109.73	110.99
1502	NYSE	PSX	Thu, Apr 19, 2018	109.06	110.85	108.20	110.64
1501	NYSE	PSX	Wed, Apr 18, 2018	108.34	110.09	108.31	108.89
1500	NYSE	PSX	Tue, Apr 17, 2018	107.34	108.29	106.44	107.86
1499	NYSE	PSX	Mon, Apr 16, 2018	104.27	107.24	104.17	106.82
1498	NYSE	PSX	Fri, Apr 13, 2018	103.28	104.19	102.71	103.74
1497	NYSE	PSX	Thu, Apr 12, 2018	102.78	103.28	101.90	102.63
1496	NYSE	PSX	Wed, Apr 11, 2018	99.95	102.92	99.95	102.55
1495	NYSE	PSX	Tue, Apr 10, 2018	99.11	100.86	98.87	100.25
1494	NYSE	PSX	Mon, Apr 9, 2018	97.33	98.69	97.00	97.74
1493	NYSE	PSX	Fri, Apr 6, 2018	97.46	97.89	95.92	96.97
1492	NYSE	PSX	Thu, Apr 5, 2018	96.75	98.26	96.26	97.77
1491	NYSE	PSX	Wed, Apr 4, 2018	94.99	96.23	92.68	95.99
1490	NYSE	PSX	Tue, Apr 3, 2018	95.40	96.30	94.78	96.18
1489	NYSE	PSX	Mon, Apr 2, 2018	95.83	96.21	93.38	94.95
1488	NYSE	PSX	Thu, Mar 29, 2018	94.93	96.50	94.87	95.92
1487	NYSE	PSX	Wed, Mar 28, 2018	95.77	96.57	94.21	94.33
1486	NYSE	PSX	Tue, Mar 27, 2018	96.33	97.29	95.13	95.71
1485	NYSE	PSX	Mon, Mar 26, 2018	94.73	96.11	93.99	96.00
1484	NYSE	PSX	Fri, Mar 23, 2018	95.12	96.17	93.08	93.39
1483	NYSE	PSX	Thu, Mar 22, 2018	95.23	96.22	94.50	94.70
1482	NYSE	PSX	Wed, Mar 21, 2018	95.34	96.98	95.20	96.15
1481	NYSE	PSX	Tue, Mar 20, 2018	94.68	95.90	94.58	95.10
1480	NYSE	PSX	Mon, Mar 19, 2018	95.14	95.45	93.89	94.40
1479	NYSE	PSX	Fri, Mar 16, 2018	94.61	96.02	94.58	95.79
1478	NYSE	PSX	Thu, Mar 15, 2018	94.64	95.18	93.25	94.46
1477	NYSE	PSX	Wed, Mar 14, 2018	94.84	95.31	94.01	94.21
1476	NYSE	PSX	Tue, Mar 13, 2018	95.11	96.12	94.11	94.55
1475	NYSE	PSX	Mon, Mar 12, 2018	95.71	96.25	94.89	94.99
1474	NYSE	PSX	Fri, Mar 9, 2018	96.00	96.29	95.43	95.91
1473	NYSE	PSX	Thu, Mar 8, 2018	94.23	95.23	93.55	95.19
1472	NYSE	PSX	Wed, Mar 7, 2018	93.03	95.04	93.02	94.22
1471	NYSE	PSX	Tue, Mar 6, 2018	93.55	94.31	92.75	93.93
1470	NYSE	PSX	Mon, Mar 5, 2018	91.02	93.22	90.67	93.06
1469	NYSE	PSX	Fri, Mar 2, 2018	90.07	91.64	89.79	91.37
1468	NYSE	PSX	Thu, Mar 1, 2018	90.54	91.92	89.50	90.87
1467	NYSE	PSX	Wed, Feb 28, 2018	92.95	93.04	90.34	90.37
1466	NYSE	PSX	Tue, Feb 27, 2018	92.77	93.75	92.10	92.12
1465	NYSE	PSX	Mon, Feb 26, 2018	92.62	93.23	91.96	92.52
1464	NYSE	PSX	Fri, Feb 23, 2018	90.59	91.86	90.11	91.83
1463	NYSE	PSX	Thu, Feb 22, 2018	90.10	91.20	89.59	90.13
1462	NYSE	PSX	Wed, Feb 21, 2018	91.06	91.53	89.56	89.58
1461	NYSE	PSX	Tue, Feb 20, 2018	91.95	92.58	90.26	90.99
1460	NYSE	PSX	Fri, Feb 16, 2018	91.78	92.92	90.95	91.99
1459	NYSE	PSX	Thu, Feb 15, 2018	93.98	94.40	91.62	92.07
1458	NYSE	PSX	Wed, Feb 14, 2018	93.39	93.81	91.32	93.33
1457	NYSE	PSX	Tue, Feb 13, 2018	93.24	94.29	92.96	93.76
1456	NYSE	PSX	Mon, Feb 12, 2018	93.46	94.77	92.61	93.59
1455	NYSE	PSX	Fri, Feb 9, 2018	93.12	94.13	89.14	92.60
1454	NYSE	PSX	Thu, Feb 8, 2018	95.49	95.52	92.41	92.44
1453	NYSE	PSX	Wed, Feb 7, 2018	96.82	98.09	95.59	95.61
1452	NYSE	PSX	Tue, Feb 6, 2018	92.88	97.00	92.70	96.88
1451	NYSE	PSX	Mon, Feb 5, 2018	95.82	99.57	93.55	95.21
1450	NYSE	PSX	Fri, Feb 2, 2018	101.10	101.10	96.08	97.01
1449	NYSE	PSX	Thu, Feb 1, 2018	102.33	102.99	99.67	100.86
1448	NYSE	PSX	Wed, Jan 31, 2018	102.60	102.95	101.64	102.40
1447	NYSE	PSX	Tue, Jan 30, 2018	103.05	103.69	101.89	102.28
1446	NYSE	PSX	Mon, Jan 29, 2018	106.12	106.44	103.95	104.25
1445	NYSE	PSX	Fri, Jan 26, 2018	104.62	106.92	104.52	106.59
1444	NYSE	PSX	Thu, Jan 25, 2018	105.01	105.33	103.97	104.17
1443	NYSE	PSX	Wed, Jan 24, 2018	107.22	107.47	103.80	104.63
1442	NYSE	PSX	Tue, Jan 23, 2018	106.90	107.34	106.56	106.90
1441	NYSE	PSX	Mon, Jan 22, 2018	105.59	106.82	105.39	106.66
1440	NYSE	PSX	Fri, Jan 19, 2018	105.53	105.65	104.82	105.63
1439	NYSE	PSX	Thu, Jan 18, 2018	106.43	106.43	104.55	105.29
1438	NYSE	PSX	Wed, Jan 17, 2018	103.95	106.91	103.83	106.16
1437	NYSE	PSX	Tue, Jan 16, 2018	104.54	104.89	103.17	103.50
1436	NYSE	PSX	Fri, Jan 12, 2018	102.54	105.09	102.50	104.97
1435	NYSE	PSX	Thu, Jan 11, 2018	102.62	102.62	101.51	102.37
1434	NYSE	PSX	Wed, Jan 10, 2018	101.92	102.41	101.30	102.08
1433	NYSE	PSX	Tue, Jan 9, 2018	101.90	102.25	101.37	101.72
1432	NYSE	PSX	Mon, Jan 8, 2018	102.50	102.50	101.46	102.06
1431	NYSE	PSX	Fri, Jan 5, 2018	102.20	102.35	101.64	102.16
1430	NYSE	PSX	Thu, Jan 4, 2018	102.40	102.72	101.82	102.15
1429	NYSE	PSX	Wed, Jan 3, 2018	101.45	102.80	101.41	102.43
1428	NYSE	PSX	Tue, Jan 2, 2018	101.66	101.83	101.07	101.75
1427	NYSE	PSX	Fri, Dec 29, 2017	102.25	102.29	101.15	101.15
1426	NYSE	PSX	Thu, Dec 28, 2017	102.10	102.16	101.42	101.96
1425	NYSE	PSX	Wed, Dec 27, 2017	101.81	102.43	101.27	102.06
1424	NYSE	PSX	Tue, Dec 26, 2017	101.14	101.81	100.86	101.64
1423	NYSE	PSX	Fri, Dec 22, 2017	100.65	101.28	100.31	100.89
1422	NYSE	PSX	Thu, Dec 21, 2017	100.67	100.84	99.91	100.08
1421	NYSE	PSX	Wed, Dec 20, 2017	99.65	100.98	99.22	100.72
1420	NYSE	PSX	Tue, Dec 19, 2017	100.04	100.14	99.07	99.14
1419	NYSE	PSX	Mon, Dec 18, 2017	99.92	100.42	99.67	99.98
1418	NYSE	PSX	Fri, Dec 15, 2017	100.00	100.41	99.58	99.92
1417	NYSE	PSX	Thu, Dec 14, 2017	99.85	100.46	99.55	99.55
1416	NYSE	PSX	Wed, Dec 13, 2017	99.33	100.39	98.99	99.99
1415	NYSE	PSX	Tue, Dec 12, 2017	99.88	100.13	99.00	99.07
1414	NYSE	PSX	Mon, Dec 11, 2017	99.37	100.25	99.37	99.72
1413	NYSE	PSX	Fri, Dec 8, 2017	98.52	99.87	98.20	99.55
1412	NYSE	PSX	Thu, Dec 7, 2017	97.50	98.29	97.32	97.86
1411	NYSE	PSX	Wed, Dec 6, 2017	98.12	98.62	97.29	97.59
1410	NYSE	PSX	Tue, Dec 5, 2017	97.75	99.35	97.54	98.27
1409	NYSE	PSX	Mon, Dec 4, 2017	96.99	99.35	96.99	97.53
1408	NYSE	PSX	Fri, Dec 1, 2017	97.98	98.16	95.35	97.57
1407	NYSE	PSX	Thu, Nov 30, 2017	95.00	97.69	94.92	97.56
1406	NYSE	PSX	Wed, Nov 29, 2017	94.05	95.04	94.05	94.91
1405	NYSE	PSX	Tue, Nov 28, 2017	93.46	94.22	92.84	94.05
1404	NYSE	PSX	Mon, Nov 27, 2017	93.54	93.64	92.55	92.81
1403	NYSE	PSX	Fri, Nov 24, 2017	93.33	93.86	93.29	93.64
1402	NYSE	PSX	Wed, Nov 22, 2017	93.67	93.96	92.70	93.29
1401	NYSE	PSX	Tue, Nov 21, 2017	92.93	94.04	92.86	93.62
1400	NYSE	PSX	Mon, Nov 20, 2017	92.49	92.98	92.15	92.62
1399	NYSE	PSX	Fri, Nov 17, 2017	92.24	93.19	91.97	92.65
1398	NYSE	PSX	Thu, Nov 16, 2017	92.00	92.74	91.54	92.46
1397	NYSE	PSX	Wed, Nov 15, 2017	92.20	93.06	91.45	91.87
1396	NYSE	PSX	Tue, Nov 14, 2017	92.59	93.39	92.39	92.83
1395	NYSE	PSX	Mon, Nov 13, 2017	93.66	94.21	93.20	93.32
1394	NYSE	PSX	Fri, Nov 10, 2017	94.31	94.51	93.32	93.66
1393	NYSE	PSX	Thu, Nov 9, 2017	93.61	94.63	93.61	94.42
1392	NYSE	PSX	Wed, Nov 8, 2017	94.52	94.67	94.02	94.55
1391	NYSE	PSX	Tue, Nov 7, 2017	94.67	94.87	93.95	94.57
1390	NYSE	PSX	Mon, Nov 6, 2017	93.59	94.95	93.29	94.43
1389	NYSE	PSX	Fri, Nov 3, 2017	93.33	94.42	93.06	93.58
1388	NYSE	PSX	Thu, Nov 2, 2017	92.21	93.60	91.91	93.46
1387	NYSE	PSX	Wed, Nov 1, 2017	91.03	92.65	90.92	92.30
1386	NYSE	PSX	Tue, Oct 31, 2017	90.94	91.44	90.29	91.08
1385	NYSE	PSX	Mon, Oct 30, 2017	91.58	92.32	90.99	91.02
1384	NYSE	PSX	Fri, Oct 27, 2017	91.05	92.08	90.20	91.99
1383	NYSE	PSX	Thu, Oct 26, 2017	91.51	92.00	90.80	91.18
1382	NYSE	PSX	Wed, Oct 25, 2017	91.82	92.35	91.23	91.71
1381	NYSE	PSX	Tue, Oct 24, 2017	91.28	91.89	90.67	91.83
1380	NYSE	PSX	Mon, Oct 23, 2017	90.89	91.76	90.70	91.24
1379	NYSE	PSX	Fri, Oct 20, 2017	90.79	91.03	90.39	90.80
1378	NYSE	PSX	Thu, Oct 19, 2017	89.71	90.58	89.26	90.39
1377	NYSE	PSX	Wed, Oct 18, 2017	90.74	90.88	89.90	90.24
1376	NYSE	PSX	Tue, Oct 17, 2017	90.69	91.10	90.40	90.63
1375	NYSE	PSX	Mon, Oct 16, 2017	93.50	93.79	90.70	90.87
1374	NYSE	PSX	Fri, Oct 13, 2017	94.69	95.00	94.22	94.43
1373	NYSE	PSX	Thu, Oct 12, 2017	93.45	94.46	93.33	94.34
1372	NYSE	PSX	Wed, Oct 11, 2017	93.47	93.95	92.92	93.68
1371	NYSE	PSX	Tue, Oct 10, 2017	93.66	94.00	93.32	93.47
1370	NYSE	PSX	Mon, Oct 9, 2017	93.45	93.76	93.04	93.32
1369	NYSE	PSX	Fri, Oct 6, 2017	92.77	93.33	92.41	92.82
1368	NYSE	PSX	Thu, Oct 5, 2017	93.53	94.12	93.10	93.33
1367	NYSE	PSX	Wed, Oct 4, 2017	93.39	93.71	92.76	93.43
1366	NYSE	PSX	Tue, Oct 3, 2017	93.80	94.69	93.25	93.63
1365	NYSE	PSX	Mon, Oct 2, 2017	91.36	92.67	91.21	92.38
1364	NYSE	PSX	Fri, Sep 29, 2017	91.66	92.08	91.35	91.61
1363	NYSE	PSX	Thu, Sep 28, 2017	91.98	92.19	91.29	91.79
1362	NYSE	PSX	Wed, Sep 27, 2017	91.39	92.08	90.58	91.80
1361	NYSE	PSX	Tue, Sep 26, 2017	91.15	91.68	90.91	91.35
1360	NYSE	PSX	Mon, Sep 25, 2017	89.97	91.50	89.85	91.01
1359	NYSE	PSX	Fri, Sep 22, 2017	89.14	90.10	89.02	89.89
1358	NYSE	PSX	Thu, Sep 21, 2017	88.90	89.71	88.80	89.14
1357	NYSE	PSX	Wed, Sep 20, 2017	89.03	89.51	88.77	89.07
1356	NYSE	PSX	Tue, Sep 19, 2017	88.37	89.31	88.02	89.09
1355	NYSE	PSX	Mon, Sep 18, 2017	87.61	88.35	87.50	88.31
1354	NYSE	PSX	Fri, Sep 15, 2017	86.30	87.82	86.29	87.67
1353	NYSE	PSX	Thu, Sep 14, 2017	86.18	86.76	85.95	86.24
1352	NYSE	PSX	Wed, Sep 13, 2017	85.89	86.46	85.52	86.35
1351	NYSE	PSX	Tue, Sep 12, 2017	85.20	85.84	85.08	85.73
1350	NYSE	PSX	Mon, Sep 11, 2017	84.90	85.42	84.43	85.19
1349	NYSE	PSX	Fri, Sep 8, 2017	84.03	85.11	83.96	84.70
1348	NYSE	PSX	Thu, Sep 7, 2017	83.48	84.20	83.11	84.04
1347	NYSE	PSX	Wed, Sep 6, 2017	83.64	83.95	83.18	83.36
1346	NYSE	PSX	Tue, Sep 5, 2017	84.32	84.40	82.66	83.24
1345	NYSE	PSX	Fri, Sep 1, 2017	83.87	84.61	83.19	84.43
1344	NYSE	PSX	Thu, Aug 31, 2017	83.97	83.98	83.12	83.81
1343	NYSE	PSX	Wed, Aug 30, 2017	83.50	83.74	82.95	83.60
1342	NYSE	PSX	Tue, Aug 29, 2017	83.50	83.99	83.25	83.50
1341	NYSE	PSX	Mon, Aug 28, 2017	84.11	84.60	83.52	83.65
1340	NYSE	PSX	Fri, Aug 25, 2017	84.30	84.84	83.37	83.42
1339	NYSE	PSX	Thu, Aug 24, 2017	82.06	84.41	82.06	83.87
1338	NYSE	PSX	Wed, Aug 23, 2017	81.97	82.65	81.88	82.36
1337	NYSE	PSX	Tue, Aug 22, 2017	82.12	82.60	81.99	82.23
1336	NYSE	PSX	Mon, Aug 21, 2017	81.41	82.04	81.14	81.90
1335	NYSE	PSX	Fri, Aug 18, 2017	80.80	82.17	80.73	81.56
1334	NYSE	PSX	Thu, Aug 17, 2017	82.67	83.01	80.89	80.89
1333	NYSE	PSX	Wed, Aug 16, 2017	83.31	83.48	82.76	83.03
1332	NYSE	PSX	Tue, Aug 15, 2017	83.75	84.08	83.24	82.98
1331	NYSE	PSX	Mon, Aug 14, 2017	83.60	84.30	83.44	83.88
1330	NYSE	PSX	Fri, Aug 11, 2017	83.09	83.80	82.96	83.44
1329	NYSE	PSX	Thu, Aug 10, 2017	84.42	84.75	83.48	83.64
1328	NYSE	PSX	Wed, Aug 9, 2017	85.00	85.56	84.32	84.49
1327	NYSE	PSX	Tue, Aug 8, 2017	84.84	85.31	84.53	85.02
1326	NYSE	PSX	Mon, Aug 7, 2017	85.53	85.59	84.88	85.07
1325	NYSE	PSX	Fri, Aug 4, 2017	85.69	86.19	85.58	85.60
1324	NYSE	PSX	Thu, Aug 3, 2017	86.77	87.12	85.59	85.65
1323	NYSE	PSX	Wed, Aug 2, 2017	85.45	87.30	85.38	86.67
1322	NYSE	PSX	Tue, Aug 1, 2017	84.04	85.81	84.00	85.63
1321	NYSE	PSX	Mon, Jul 31, 2017	83.88	84.39	83.75	83.75
1320	NYSE	PSX	Fri, Jul 28, 2017	84.24	84.65	83.49	83.65
1319	NYSE	PSX	Thu, Jul 27, 2017	83.53	84.93	83.34	84.51
1318	NYSE	PSX	Wed, Jul 26, 2017	84.69	84.72	83.62	83.70
1317	NYSE	PSX	Tue, Jul 25, 2017	83.21	84.68	83.21	84.45
1316	NYSE	PSX	Mon, Jul 24, 2017	82.69	83.02	82.52	82.65
1315	NYSE	PSX	Fri, Jul 21, 2017	82.31	83.33	81.98	82.85
1314	NYSE	PSX	Thu, Jul 20, 2017	82.97	83.12	81.99	82.36
1313	NYSE	PSX	Wed, Jul 19, 2017	81.95	82.94	81.86	82.92
1312	NYSE	PSX	Tue, Jul 18, 2017	82.09	82.13	81.51	81.96
1311	NYSE	PSX	Mon, Jul 17, 2017	81.92	82.22	81.64	81.81
1310	NYSE	PSX	Fri, Jul 14, 2017	81.86	82.35	81.65	82.20
1309	NYSE	PSX	Thu, Jul 13, 2017	81.94	82.25	81.11	81.72
1308	NYSE	PSX	Wed, Jul 12, 2017	82.83	83.10	81.91	82.24
1307	NYSE	PSX	Tue, Jul 11, 2017	82.28	82.75	81.91	82.36
1306	NYSE	PSX	Mon, Jul 10, 2017	82.48	82.87	82.33	82.46
1305	NYSE	PSX	Fri, Jul 7, 2017	81.92	82.82	81.55	82.60
1304	NYSE	PSX	Thu, Jul 6, 2017	82.40	82.60	81.69	81.89
1303	NYSE	PSX	Wed, Jul 5, 2017	83.25	83.25	82.15	82.33
1302	NYSE	PSX	Mon, Jul 3, 2017	82.97	83.87	82.92	83.34
1301	NYSE	PSX	Fri, Jun 30, 2017	82.32	83.11	81.92	82.69
1300	NYSE	PSX	Thu, Jun 29, 2017	82.10	82.82	81.79	81.87
1299	NYSE	PSX	Wed, Jun 28, 2017	81.00	82.13	80.99	81.79
1298	NYSE	PSX	Tue, Jun 27, 2017	80.39	81.30	80.24	80.54
1297	NYSE	PSX	Mon, Jun 26, 2017	80.28	80.65	80.06	80.24
1296	NYSE	PSX	Fri, Jun 23, 2017	78.82	80.37	78.80	80.27
1295	NYSE	PSX	Thu, Jun 22, 2017	79.02	79.41	78.63	78.91
1294	NYSE	PSX	Wed, Jun 21, 2017	79.55	79.77	78.63	78.89
1293	NYSE	PSX	Tue, Jun 20, 2017	80.30	80.60	78.91	79.55
1292	NYSE	PSX	Mon, Jun 19, 2017	80.99	81.52	80.85	81.24
1291	NYSE	PSX	Fri, Jun 16, 2017	79.43	80.98	79.21	80.94
1290	NYSE	PSX	Thu, Jun 15, 2017	78.61	79.38	78.53	79.08
1289	NYSE	PSX	Wed, Jun 14, 2017	80.59	80.64	78.75	78.78
1288	NYSE	PSX	Tue, Jun 13, 2017	80.29	80.73	79.90	80.63
1287	NYSE	PSX	Mon, Jun 12, 2017	79.63	80.48	79.59	80.21
1286	NYSE	PSX	Fri, Jun 9, 2017	77.36	79.70	77.30	79.57
1285	NYSE	PSX	Thu, Jun 8, 2017	76.83	77.94	76.80	77.40
1284	NYSE	PSX	Wed, Jun 7, 2017	76.64	77.16	76.35	76.96
1283	NYSE	PSX	Tue, Jun 6, 2017	76.69	77.10	76.32	77.04
1282	NYSE	PSX	Mon, Jun 5, 2017	76.19	77.23	76.19	76.86
1281	NYSE	PSX	Fri, Jun 2, 2017	76.17	76.81	75.85	76.37
1280	NYSE	PSX	Thu, Jun 1, 2017	76.38	76.71	75.90	76.62
1279	NYSE	PSX	Wed, May 31, 2017	76.90	77.23	76.00	76.11
1278	NYSE	PSX	Tue, May 30, 2017	77.28	77.68	76.82	77.00
1277	NYSE	PSX	Fri, May 26, 2017	77.63	77.91	77.15	77.44
1276	NYSE	PSX	Thu, May 25, 2017	78.51	78.88	77.22	77.42
1275	NYSE	PSX	Wed, May 24, 2017	78.11	78.61	77.91	78.28
1274	NYSE	PSX	Tue, May 23, 2017	78.75	78.79	78.09	78.14
1273	NYSE	PSX	Mon, May 22, 2017	78.31	78.79	78.21	78.55
1272	NYSE	PSX	Fri, May 19, 2017	77.66	78.53	77.35	78.25
1271	NYSE	PSX	Thu, May 18, 2017	77.38	77.94	76.81	77.55
1270	NYSE	PSX	Wed, May 17, 2017	78.33	78.78	77.63	77.67
1269	NYSE	PSX	Tue, May 16, 2017	79.44	79.48	78.22	78.54
1268	NYSE	PSX	Mon, May 15, 2017	80.29	80.68	79.83	79.42
1267	NYSE	PSX	Fri, May 12, 2017	79.47	79.98	79.30	79.79
1266	NYSE	PSX	Thu, May 11, 2017	79.90	80.02	79.21	79.52
1265	NYSE	PSX	Wed, May 10, 2017	79.77	80.04	79.46	79.75
1264	NYSE	PSX	Tue, May 9, 2017	79.54	80.11	79.38	79.60
1263	NYSE	PSX	Mon, May 8, 2017	79.07	79.73	78.79	79.64
1262	NYSE	PSX	Fri, May 5, 2017	78.33	79.43	78.32	79.35
1261	NYSE	PSX	Thu, May 4, 2017	79.30	79.30	78.00	78.24
1260	NYSE	PSX	Wed, May 3, 2017	78.91	79.75	78.74	79.59
1259	NYSE	PSX	Tue, May 2, 2017	79.93	80.07	79.06	79.26
1258	NYSE	PSX	Mon, May 1, 2017	79.52	80.35	79.32	79.56
1257	NYSE	PSX	Fri, Apr 28, 2017	79.60	80.94	79.07	79.56
1256	NYSE	PSX	Thu, Apr 27, 2017	78.01	78.13	76.93	78.05
1255	NYSE	PSX	Wed, Apr 26, 2017	77.93	78.89	77.66	78.11
1254	NYSE	PSX	Tue, Apr 25, 2017	77.60	78.18	77.25	78.08
1253	NYSE	PSX	Mon, Apr 24, 2017	77.12	77.59	76.74	77.51
1252	NYSE	PSX	Fri, Apr 21, 2017	75.60	76.59	75.60	76.35
1251	NYSE	PSX	Thu, Apr 20, 2017	75.50	76.37	75.33	75.75
1250	NYSE	PSX	Wed, Apr 19, 2017	75.94	76.15	75.14	75.33
1249	NYSE	PSX	Tue, Apr 18, 2017	76.65	76.99	75.64	75.93
1248	NYSE	PSX	Mon, Apr 17, 2017	76.66	77.01	76.57	77.01
1247	NYSE	PSX	Thu, Apr 13, 2017	77.26	77.69	76.46	76.67
1246	NYSE	PSX	Wed, Apr 12, 2017	78.13	78.26	77.26	77.38
1245	NYSE	PSX	Tue, Apr 11, 2017	77.81	77.97	77.15	77.88
1244	NYSE	PSX	Mon, Apr 10, 2017	77.51	78.65	77.50	78.05
1243	NYSE	PSX	Fri, Apr 7, 2017	76.96	77.66	76.53	77.15
1242	NYSE	PSX	Thu, Apr 6, 2017	77.59	77.65	76.65	76.88
1241	NYSE	PSX	Wed, Apr 5, 2017	78.74	79.48	77.53	77.57
1240	NYSE	PSX	Tue, Apr 4, 2017	78.50	78.55	77.67	78.43
1239	NYSE	PSX	Mon, Apr 3, 2017	79.09	79.22	78.00	78.29
1238	NYSE	PSX	Fri, Mar 31, 2017	78.49	79.43	78.41	79.22
1237	NYSE	PSX	Thu, Mar 30, 2017	78.38	78.85	77.94	78.59
1236	NYSE	PSX	Wed, Mar 29, 2017	77.81	78.50	77.54	78.32
1235	NYSE	PSX	Tue, Mar 28, 2017	77.41	78.11	77.09	77.92
1234	NYSE	PSX	Mon, Mar 27, 2017	76.97	77.79	76.66	77.25
1233	NYSE	PSX	Fri, Mar 24, 2017	78.42	78.67	77.12	77.27
1232	NYSE	PSX	Thu, Mar 23, 2017	78.57	79.19	78.43	78.48
1231	NYSE	PSX	Wed, Mar 22, 2017	78.30	78.94	77.84	78.83
1230	NYSE	PSX	Tue, Mar 21, 2017	79.49	79.78	78.26	78.60
1229	NYSE	PSX	Mon, Mar 20, 2017	79.88	79.99	79.10	79.41
1228	NYSE	PSX	Fri, Mar 17, 2017	79.86	80.09	79.63	79.94
1227	NYSE	PSX	Thu, Mar 16, 2017	80.06	80.10	79.42	79.69
1226	NYSE	PSX	Wed, Mar 15, 2017	78.94	80.28	78.94	80.15
1225	NYSE	PSX	Tue, Mar 14, 2017	78.50	78.77	78.16	78.51
1224	NYSE	PSX	Mon, Mar 13, 2017	78.91	79.49	78.71	79.01
1223	NYSE	PSX	Fri, Mar 10, 2017	77.18	78.98	76.59	78.86
1222	NYSE	PSX	Thu, Mar 9, 2017	77.02	77.40	76.28	76.84
1221	NYSE	PSX	Wed, Mar 8, 2017	77.61	78.31	77.13	77.25
1220	NYSE	PSX	Tue, Mar 7, 2017	78.61	78.81	77.39	77.48
1219	NYSE	PSX	Mon, Mar 6, 2017	78.16	78.89	78.01	78.72
1218	NYSE	PSX	Fri, Mar 3, 2017	78.50	79.03	78.18	78.34
1217	NYSE	PSX	Thu, Mar 2, 2017	79.28	79.35	78.16	78.33
1216	NYSE	PSX	Wed, Mar 1, 2017	78.91	80.03	78.88	79.37
1215	NYSE	PSX	Tue, Feb 28, 2017	78.78	79.14	78.11	78.19
1214	NYSE	PSX	Mon, Feb 27, 2017	78.20	79.19	78.00	78.86
1213	NYSE	PSX	Fri, Feb 24, 2017	78.39	78.49	77.69	78.03
1212	NYSE	PSX	Thu, Feb 23, 2017	79.00	79.35	78.36	78.61
1211	NYSE	PSX	Wed, Feb 22, 2017	79.00	79.00	78.22	78.38
1210	NYSE	PSX	Tue, Feb 21, 2017	79.08	79.39	78.76	79.03
1209	NYSE	PSX	Fri, Feb 17, 2017	78.49	79.24	78.35	78.66
1208	NYSE	PSX	Thu, Feb 16, 2017	79.60	79.69	78.40	78.50
1207	NYSE	PSX	Wed, Feb 15, 2017	79.73	80.39	79.66	79.45
1206	NYSE	PSX	Tue, Feb 14, 2017	79.98	80.10	79.15	79.98
1205	NYSE	PSX	Mon, Feb 13, 2017	79.86	80.12	79.57	79.90
1204	NYSE	PSX	Fri, Feb 10, 2017	79.42	79.98	79.38	79.86
1203	NYSE	PSX	Thu, Feb 9, 2017	79.40	79.63	78.98	79.25
1202	NYSE	PSX	Wed, Feb 8, 2017	78.25	79.02	77.81	78.86
1201	NYSE	PSX	Tue, Feb 7, 2017	79.10	79.14	77.81	78.55
1200	NYSE	PSX	Mon, Feb 6, 2017	80.00	80.19	79.00	79.14
1199	NYSE	PSX	Fri, Feb 3, 2017	80.50	81.20	78.82	79.95
1198	NYSE	PSX	Thu, Feb 2, 2017	80.93	81.26	80.23	81.05
1197	NYSE	PSX	Wed, Feb 1, 2017	82.11	82.32	80.36	80.75
1196	NYSE	PSX	Tue, Jan 31, 2017	82.00	82.37	81.15	81.62
1195	NYSE	PSX	Mon, Jan 30, 2017	82.50	82.75	81.69	82.33
1194	NYSE	PSX	Fri, Jan 27, 2017	84.01	84.35	82.50	82.77
1193	NYSE	PSX	Thu, Jan 26, 2017	85.18	85.34	84.03	84.24
1192	NYSE	PSX	Wed, Jan 25, 2017	84.71	85.29	84.47	85.00
1191	NYSE	PSX	Tue, Jan 24, 2017	82.64	84.46	82.55	84.19
1190	NYSE	PSX	Mon, Jan 23, 2017	83.28	83.37	82.02	82.20
1189	NYSE	PSX	Fri, Jan 20, 2017	83.49	84.03	82.58	83.04
1188	NYSE	PSX	Thu, Jan 19, 2017	83.95	84.08	82.68	82.99
1187	NYSE	PSX	Wed, Jan 18, 2017	83.52	84.51	83.50	84.13
1186	NYSE	PSX	Tue, Jan 17, 2017	83.21	84.65	83.08	83.56
1185	NYSE	PSX	Fri, Jan 13, 2017	84.06	84.16	83.07	83.29
1184	NYSE	PSX	Thu, Jan 12, 2017	85.09	85.12	83.51	84.34
1183	NYSE	PSX	Wed, Jan 11, 2017	83.91	85.60	83.80	84.89
1182	NYSE	PSX	Tue, Jan 10, 2017	84.00	85.18	83.59	83.76
1181	NYSE	PSX	Mon, Jan 9, 2017	84.91	84.91	83.75	84.02
1180	NYSE	PSX	Fri, Jan 6, 2017	86.78	86.97	85.28	85.40
1179	NYSE	PSX	Thu, Jan 5, 2017	87.26	88.12	86.66	86.74
1178	NYSE	PSX	Wed, Jan 4, 2017	87.17	88.26	87.08	87.26
1177	NYSE	PSX	Tue, Jan 3, 2017	87.31	87.92	86.65	86.79
1176	NYSE	PSX	Fri, Dec 30, 2016	86.65	87.05	86.01	86.41
1175	NYSE	PSX	Thu, Dec 29, 2016	87.01	87.49	86.36	86.65
1174	NYSE	PSX	Wed, Dec 28, 2016	87.73	87.96	87.03	87.12
1173	NYSE	PSX	Tue, Dec 27, 2016	87.87	88.14	87.61	87.74
1172	NYSE	PSX	Fri, Dec 23, 2016	87.28	87.90	87.28	87.72
1171	NYSE	PSX	Thu, Dec 22, 2016	86.70	87.93	86.44	87.56
1170	NYSE	PSX	Wed, Dec 21, 2016	87.11	87.23	86.56	86.78
1169	NYSE	PSX	Tue, Dec 20, 2016	87.38	87.49	86.67	86.94
1168	NYSE	PSX	Mon, Dec 19, 2016	87.19	87.44	86.85	87.17
1167	NYSE	PSX	Fri, Dec 16, 2016	86.80	87.56	86.54	87.46
1166	NYSE	PSX	Thu, Dec 15, 2016	86.12	87.09	85.93	86.57
1165	NYSE	PSX	Wed, Dec 14, 2016	87.65	88.06	86.35	86.42
1164	NYSE	PSX	Tue, Dec 13, 2016	87.74	88.87	87.33	88.17
1163	NYSE	PSX	Mon, Dec 12, 2016	88.00	88.48	86.73	87.30
1162	NYSE	PSX	Fri, Dec 9, 2016	87.69	87.69	86.86	87.16
1161	NYSE	PSX	Thu, Dec 8, 2016	87.06	87.97	86.92	87.63
1160	NYSE	PSX	Wed, Dec 7, 2016	85.08	87.10	84.94	87.01
1159	NYSE	PSX	Tue, Dec 6, 2016	85.13	85.43	84.56	84.91
1158	NYSE	PSX	Mon, Dec 5, 2016	85.38	85.89	84.89	85.44
1157	NYSE	PSX	Fri, Dec 2, 2016	84.75	85.70	84.70	84.88
1156	NYSE	PSX	Thu, Dec 1, 2016	83.92	85.80	83.60	84.98
1155	NYSE	PSX	Wed, Nov 30, 2016	83.10	83.81	82.33	83.08
1154	NYSE	PSX	Tue, Nov 29, 2016	83.36	83.50	82.30	82.39
1153	NYSE	PSX	Mon, Nov 28, 2016	84.80	85.03	84.02	84.09
1152	NYSE	PSX	Fri, Nov 25, 2016	84.82	84.92	84.51	84.89
1151	NYSE	PSX	Wed, Nov 23, 2016	84.84	85.60	84.48	85.06
1150	NYSE	PSX	Tue, Nov 22, 2016	84.96	85.63	84.17	84.88
1149	NYSE	PSX	Mon, Nov 21, 2016	84.48	84.93	83.97	84.86
1148	NYSE	PSX	Fri, Nov 18, 2016	83.89	84.18	83.53	83.64
1147	NYSE	PSX	Thu, Nov 17, 2016	83.72	84.61	83.30	83.83
1146	NYSE	PSX	Wed, Nov 16, 2016	83.65	83.82	82.78	83.00
1145	NYSE	PSX	Tue, Nov 15, 2016	83.36	83.78	82.50	83.70
1144	NYSE	PSX	Mon, Nov 14, 2016	82.22	83.50	82.03	82.73
1143	NYSE	PSX	Fri, Nov 11, 2016	82.90	83.09	81.87	82.22
1142	NYSE	PSX	Thu, Nov 10, 2016	82.34	83.76	82.19	83.09
1141	NYSE	PSX	Wed, Nov 9, 2016	79.29	83.16	78.93	82.45
1140	NYSE	PSX	Tue, Nov 8, 2016	79.72	80.73	79.61	79.89
1139	NYSE	PSX	Mon, Nov 7, 2016	79.62	80.23	79.52	79.93
1138	NYSE	PSX	Fri, Nov 4, 2016	78.88	79.55	78.26	78.60
1137	NYSE	PSX	Thu, Nov 3, 2016	78.59	79.80	77.66	79.08
1136	NYSE	PSX	Wed, Nov 2, 2016	79.50	79.81	78.01	78.34
1135	NYSE	PSX	Tue, Nov 1, 2016	82.35	83.21	79.47	80.25
1134	NYSE	PSX	Mon, Oct 31, 2016	80.20	81.99	80.02	81.15
1133	NYSE	PSX	Fri, Oct 28, 2016	79.23	81.76	79.00	80.13
1132	NYSE	PSX	Thu, Oct 27, 2016	81.12	81.26	79.86	79.99
1131	NYSE	PSX	Wed, Oct 26, 2016	80.28	81.51	80.11	81.06
1130	NYSE	PSX	Tue, Oct 25, 2016	80.29	81.08	79.94	80.76
1129	NYSE	PSX	Mon, Oct 24, 2016	80.53	81.03	79.87	80.59
1128	NYSE	PSX	Fri, Oct 21, 2016	79.21	80.43	78.80	80.35
1127	NYSE	PSX	Thu, Oct 20, 2016	79.40	79.92	78.91	79.74
1126	NYSE	PSX	Wed, Oct 19, 2016	79.91	80.11	79.45	79.67
1125	NYSE	PSX	Tue, Oct 18, 2016	79.73	79.99	79.30	79.59
1124	NYSE	PSX	Mon, Oct 17, 2016	79.31	79.72	78.75	79.14
1123	NYSE	PSX	Fri, Oct 14, 2016	79.74	80.12	79.21	79.31
1122	NYSE	PSX	Thu, Oct 13, 2016	79.18	79.46	78.06	79.15
1121	NYSE	PSX	Wed, Oct 12, 2016	80.56	80.56	79.51	79.81
1120	NYSE	PSX	Tue, Oct 11, 2016	81.24	81.34	80.18	80.56
1119	NYSE	PSX	Mon, Oct 10, 2016	80.86	81.44	80.80	81.30
1118	NYSE	PSX	Fri, Oct 7, 2016	81.00	81.07	80.00	80.39
1117	NYSE	PSX	Thu, Oct 6, 2016	81.18	81.50	80.04	80.77
1116	NYSE	PSX	Wed, Oct 5, 2016	80.59	81.41	80.36	81.09
1115	NYSE	PSX	Tue, Oct 4, 2016	80.34	81.27	79.74	79.82
1114	NYSE	PSX	Mon, Oct 3, 2016	80.42	80.77	79.81	80.41
1113	NYSE	PSX	Fri, Sep 30, 2016	79.92	80.96	79.55	80.55
1112	NYSE	PSX	Thu, Sep 29, 2016	81.05	81.19	78.86	79.28
1111	NYSE	PSX	Wed, Sep 28, 2016	79.73	81.31	79.30	81.19
1110	NYSE	PSX	Tue, Sep 27, 2016	79.02	79.82	78.92	79.41
1109	NYSE	PSX	Mon, Sep 26, 2016	79.78	80.27	79.39	79.47
1108	NYSE	PSX	Fri, Sep 23, 2016	79.69	79.95	79.06	79.58
1107	NYSE	PSX	Thu, Sep 22, 2016	80.50	81.08	80.01	80.03
1106	NYSE	PSX	Wed, Sep 21, 2016	79.82	80.19	79.37	80.07
1105	NYSE	PSX	Tue, Sep 20, 2016	80.35	80.47	79.58	79.58
1104	NYSE	PSX	Mon, Sep 19, 2016	79.76	80.88	79.18	80.35
1103	NYSE	PSX	Fri, Sep 16, 2016	78.32	79.29	78.23	79.09
1102	NYSE	PSX	Thu, Sep 15, 2016	77.43	79.53	77.10	79.10
1101	NYSE	PSX	Wed, Sep 14, 2016	77.14	78.23	76.76	76.97
1100	NYSE	PSX	Tue, Sep 13, 2016	78.00	78.05	77.12	77.25
1099	NYSE	PSX	Mon, Sep 12, 2016	77.49	79.21	77.17	78.84
1098	NYSE	PSX	Fri, Sep 9, 2016	79.39	79.41	77.86	77.86
1097	NYSE	PSX	Thu, Sep 8, 2016	79.80	80.46	79.47	80.08
1096	NYSE	PSX	Wed, Sep 7, 2016	79.24	79.99	79.15	79.59
1095	NYSE	PSX	Tue, Sep 6, 2016	79.28	79.34	78.76	79.11
1094	NYSE	PSX	Fri, Sep 2, 2016	78.97	79.03	78.48	78.87
1093	NYSE	PSX	Thu, Sep 1, 2016	78.93	78.93	77.66	78.29
1092	NYSE	PSX	Wed, Aug 31, 2016	79.15	79.37	78.11	78.45
1091	NYSE	PSX	Tue, Aug 30, 2016	79.46	79.79	78.91	79.33
1090	NYSE	PSX	Mon, Aug 29, 2016	78.86	79.30	78.65	78.88
1089	NYSE	PSX	Fri, Aug 26, 2016	79.10	79.70	78.17	78.62
1088	NYSE	PSX	Thu, Aug 25, 2016	77.89	79.45	77.83	79.07
1087	NYSE	PSX	Wed, Aug 24, 2016	77.80	78.23	77.20	77.68
1086	NYSE	PSX	Tue, Aug 23, 2016	77.17	78.19	76.96	77.82
1085	NYSE	PSX	Mon, Aug 22, 2016	77.52	77.66	76.80	76.97
1084	NYSE	PSX	Fri, Aug 19, 2016	77.63	78.69	77.51	78.05
1083	NYSE	PSX	Thu, Aug 18, 2016	77.98	78.18	77.18	77.95
1082	NYSE	PSX	Wed, Aug 17, 2016	78.06	78.21	77.26	77.71
1081	NYSE	PSX	Tue, Aug 16, 2016	78.12	78.25	77.71	77.98
1080	NYSE	PSX	Mon, Aug 15, 2016	79.15	79.25	78.22	77.96
1079	NYSE	PSX	Fri, Aug 12, 2016	78.39	78.90	78.00	78.81
1078	NYSE	PSX	Thu, Aug 11, 2016	77.42	78.47	77.00	78.16
1077	NYSE	PSX	Wed, Aug 10, 2016	76.89	77.86	76.50	76.95
1076	NYSE	PSX	Tue, Aug 9, 2016	78.76	78.79	76.58	76.72
1075	NYSE	PSX	Mon, Aug 8, 2016	78.89	79.52	78.48	78.58
1074	NYSE	PSX	Fri, Aug 5, 2016	77.71	78.61	77.50	78.28
1073	NYSE	PSX	Thu, Aug 4, 2016	78.37	78.83	77.31	77.54
1072	NYSE	PSX	Wed, Aug 3, 2016	76.60	78.74	76.30	78.66
1071	NYSE	PSX	Tue, Aug 2, 2016	74.53	76.33	74.51	76.15
1070	NYSE	PSX	Mon, Aug 1, 2016	75.30	75.63	74.02	74.26
1069	NYSE	PSX	Fri, Jul 29, 2016	75.38	76.16	73.82	76.06
1068	NYSE	PSX	Thu, Jul 28, 2016	75.69	76.38	75.09	76.25
1067	NYSE	PSX	Wed, Jul 27, 2016	76.43	76.87	75.27	75.40
1066	NYSE	PSX	Tue, Jul 26, 2016	74.47	76.30	74.37	76.23
1065	NYSE	PSX	Mon, Jul 25, 2016	75.03	75.12	73.97	74.47
1064	NYSE	PSX	Fri, Jul 22, 2016	75.12	75.40	74.61	75.39
1063	NYSE	PSX	Thu, Jul 21, 2016	75.55	76.17	74.95	75.12
1062	NYSE	PSX	Wed, Jul 20, 2016	75.74	76.02	75.00	75.34
1061	NYSE	PSX	Tue, Jul 19, 2016	75.73	75.94	75.32	75.74
1060	NYSE	PSX	Mon, Jul 18, 2016	75.77	76.07	75.00	75.65
1059	NYSE	PSX	Fri, Jul 15, 2016	76.91	76.91	75.50	75.66
1058	NYSE	PSX	Thu, Jul 14, 2016	76.36	76.81	76.06	76.61
1057	NYSE	PSX	Wed, Jul 13, 2016	76.08	76.51	74.82	76.25
1056	NYSE	PSX	Tue, Jul 12, 2016	75.99	77.19	75.72	76.40
1055	NYSE	PSX	Mon, Jul 11, 2016	74.85	75.58	74.76	75.21
1054	NYSE	PSX	Fri, Jul 8, 2016	74.54	75.47	74.06	74.85
1053	NYSE	PSX	Thu, Jul 7, 2016	76.59	77.10	73.67	74.27
1052	NYSE	PSX	Wed, Jul 6, 2016	77.26	77.33	74.84	76.37
1051	NYSE	PSX	Tue, Jul 5, 2016	78.97	79.32	77.40	77.93
1050	NYSE	PSX	Fri, Jul 1, 2016	79.07	79.91	78.96	79.78
1049	NYSE	PSX	Thu, Jun 30, 2016	79.40	79.49	77.71	79.34
1048	NYSE	PSX	Wed, Jun 29, 2016	79.21	80.01	79.08	79.70
1047	NYSE	PSX	Tue, Jun 28, 2016	78.00	78.79	77.07	78.75
1046	NYSE	PSX	Mon, Jun 27, 2016	78.19	78.52	76.40	76.90
1045	NYSE	PSX	Fri, Jun 24, 2016	78.29	79.74	78.29	78.62
1044	NYSE	PSX	Thu, Jun 23, 2016	80.02	80.87	79.60	80.87
1043	NYSE	PSX	Wed, Jun 22, 2016	79.37	80.30	79.15	79.54
1042	NYSE	PSX	Tue, Jun 21, 2016	79.30	79.58	78.23	79.35
1041	NYSE	PSX	Mon, Jun 20, 2016	79.53	80.24	78.96	79.06
1040	NYSE	PSX	Fri, Jun 17, 2016	79.34	79.46	78.28	78.50
1039	NYSE	PSX	Thu, Jun 16, 2016	78.47	79.57	78.10	79.43
1038	NYSE	PSX	Wed, Jun 15, 2016	78.63	79.97	78.11	79.14
1037	NYSE	PSX	Tue, Jun 14, 2016	78.63	79.34	77.63	78.90
1036	NYSE	PSX	Mon, Jun 13, 2016	79.73	79.94	78.67	78.80
1035	NYSE	PSX	Fri, Jun 10, 2016	80.25	80.66	79.63	80.07
1034	NYSE	PSX	Thu, Jun 9, 2016	81.65	81.89	80.88	81.13
1033	NYSE	PSX	Wed, Jun 8, 2016	81.58	82.42	81.01	82.37
1032	NYSE	PSX	Tue, Jun 7, 2016	80.87	81.58	80.54	81.32
1031	NYSE	PSX	Mon, Jun 6, 2016	80.61	80.77	80.09	80.76
1030	NYSE	PSX	Fri, Jun 3, 2016	80.61	80.89	79.39	80.13
1029	NYSE	PSX	Thu, Jun 2, 2016	80.57	81.43	80.52	80.83
1028	NYSE	PSX	Wed, Jun 1, 2016	79.90	80.96	79.39	80.85
1027	NYSE	PSX	Tue, May 31, 2016	80.90	81.08	79.86	80.36
1026	NYSE	PSX	Fri, May 27, 2016	80.05	80.80	79.75	80.63
1025	NYSE	PSX	Thu, May 26, 2016	80.42	80.60	79.12	80.04
1024	NYSE	PSX	Wed, May 25, 2016	80.09	80.47	79.47	80.13
1023	NYSE	PSX	Tue, May 24, 2016	78.60	80.00	78.49	79.70
1022	NYSE	PSX	Mon, May 23, 2016	77.51	78.63	77.40	77.82
1021	NYSE	PSX	Fri, May 20, 2016	78.15	78.46	77.49	77.90
1020	NYSE	PSX	Thu, May 19, 2016	77.55	77.96	76.68	77.65
1019	NYSE	PSX	Wed, May 18, 2016	78.29	79.48	77.72	78.13
1018	NYSE	PSX	Tue, May 17, 2016	78.56	79.30	78.04	78.31
1017	NYSE	PSX	Mon, May 16, 2016	78.22	78.80	77.20	78.68
1016	NYSE	PSX	Fri, May 13, 2016	78.25	79.14	77.91	77.71
1015	NYSE	PSX	Thu, May 12, 2016	80.00	80.10	77.84	78.25
1014	NYSE	PSX	Wed, May 11, 2016	79.16	80.36	78.62	79.39
1013	NYSE	PSX	Tue, May 10, 2016	78.76	79.69	78.66	79.25
1012	NYSE	PSX	Mon, May 9, 2016	78.50	78.53	76.88	78.32
1011	NYSE	PSX	Fri, May 6, 2016	78.71	80.18	78.27	78.52
1010	NYSE	PSX	Thu, May 5, 2016	80.02	80.82	78.44	79.08
1009	NYSE	PSX	Wed, May 4, 2016	79.90	80.39	78.49	79.32
1008	NYSE	PSX	Tue, May 3, 2016	80.70	80.98	79.45	80.01
1007	NYSE	PSX	Mon, May 2, 2016	82.44	82.50	79.98	82.20
1006	NYSE	PSX	Fri, Apr 29, 2016	85.21	86.03	81.15	82.11
1005	NYSE	PSX	Thu, Apr 28, 2016	88.36	89.06	87.34	87.79
1004	NYSE	PSX	Wed, Apr 27, 2016	88.85	89.31	88.01	88.95
1003	NYSE	PSX	Tue, Apr 26, 2016	88.45	88.85	87.82	88.40
1002	NYSE	PSX	Mon, Apr 25, 2016	87.90	88.24	86.89	87.93
1001	NYSE	PSX	Fri, Apr 22, 2016	87.64	88.46	87.38	87.98
1000	NYSE	PSX	Thu, Apr 21, 2016	86.84	87.65	86.08	87.40
999	NYSE	PSX	Wed, Apr 20, 2016	85.91	87.21	84.81	86.69
998	NYSE	PSX	Tue, Apr 19, 2016	85.72	86.50	85.29	86.42
997	NYSE	PSX	Mon, Apr 18, 2016	84.01	85.73	83.91	85.65
996	NYSE	PSX	Fri, Apr 15, 2016	86.66	86.66	84.85	84.85
995	NYSE	PSX	Thu, Apr 14, 2016	87.11	87.63	86.57	86.92
994	NYSE	PSX	Wed, Apr 13, 2016	86.48	87.10	85.80	87.01
993	NYSE	PSX	Tue, Apr 12, 2016	84.67	86.09	84.06	85.98
992	NYSE	PSX	Mon, Apr 11, 2016	86.50	86.85	84.56	84.58
991	NYSE	PSX	Fri, Apr 8, 2016	85.80	86.81	85.27	86.06
990	NYSE	PSX	Thu, Apr 7, 2016	84.60	85.02	83.83	84.51
989	NYSE	PSX	Wed, Apr 6, 2016	85.35	85.62	83.26	85.02
988	NYSE	PSX	Tue, Apr 5, 2016	85.73	85.73	85.73	84.81
987	NYSE	PSX	Mon, Apr 4, 2016	85.70	86.66	85.29	85.73
986	NYSE	PSX	Fri, Apr 1, 2016	85.60	85.96	84.88	85.67
985	NYSE	PSX	Thu, Mar 31, 2016	87.27	87.81	86.21	86.59
984	NYSE	PSX	Wed, Mar 30, 2016	88.19	88.61	86.98	87.62
983	NYSE	PSX	Tue, Mar 29, 2016	86.80	87.73	86.02	87.43
982	NYSE	PSX	Mon, Mar 28, 2016	87.87	88.13	87.07	87.49
981	NYSE	PSX	Thu, Mar 24, 2016	86.97	88.12	86.57	88.06
980	NYSE	PSX	Wed, Mar 23, 2016	89.94	89.94	87.88	88.12
979	NYSE	PSX	Tue, Mar 22, 2016	89.62	90.87	89.03	90.16
978	NYSE	PSX	Mon, Mar 21, 2016	89.15	89.96	89.11	89.69
977	NYSE	PSX	Fri, Mar 18, 2016	88.80	89.65	88.13	89.41
976	NYSE	PSX	Thu, Mar 17, 2016	88.01	88.66	86.44	88.38
975	NYSE	PSX	Wed, Mar 16, 2016	86.63	87.90	86.37	87.57
974	NYSE	PSX	Tue, Mar 15, 2016	86.18	86.18	86.18	86.60
973	NYSE	PSX	Mon, Mar 14, 2016	85.67	86.50	85.29	86.18
972	NYSE	PSX	Fri, Mar 11, 2016	85.43	85.43	85.43	86.43
971	NYSE	PSX	Thu, Mar 10, 2016	86.09	86.09	86.09	85.43
970	NYSE	PSX	Wed, Mar 9, 2016	85.52	87.23	85.20	86.09
969	NYSE	PSX	Tue, Mar 8, 2016	87.45	87.45	87.45	84.80
968	NYSE	PSX	Mon, Mar 7, 2016	85.38	87.83	85.07	87.41
967	NYSE	PSX	Fri, Mar 4, 2016	86.50	86.60	84.84	85.78
966	NYSE	PSX	Thu, Mar 3, 2016	84.94	86.58	84.55	86.09
965	NYSE	PSX	Wed, Mar 2, 2016	83.15	84.64	82.84	84.57
964	NYSE	PSX	Tue, Mar 1, 2016	80.01	83.79	79.70	83.41
963	NYSE	PSX	Mon, Feb 29, 2016	79.40	80.38	78.93	79.39
962	NYSE	PSX	Fri, Feb 26, 2016	79.52	80.19	78.92	79.10
961	NYSE	PSX	Thu, Feb 25, 2016	79.25	79.33	77.62	78.76
960	NYSE	PSX	Wed, Feb 24, 2016	77.52	79.15	77.35	79.09
959	NYSE	PSX	Tue, Feb 23, 2016	80.40	80.61	78.53	78.56
958	NYSE	PSX	Mon, Feb 22, 2016	81.05	81.42	80.11	80.87
957	NYSE	PSX	Fri, Feb 19, 2016	78.75	80.18	78.39	80.09
956	NYSE	PSX	Thu, Feb 18, 2016	81.34	81.75	78.89	79.44
955	NYSE	PSX	Wed, Feb 17, 2016	79.09	80.89	78.88	80.59
954	NYSE	PSX	Tue, Feb 16, 2016	76.76	78.28	75.86	78.25
953	NYSE	PSX	Fri, Feb 12, 2016	74.00	75.32	73.84	75.20
952	NYSE	PSX	Thu, Feb 11, 2016	73.53	75.04	71.74	72.90
951	NYSE	PSX	Wed, Feb 10, 2016	76.02	77.10	74.67	75.29
950	NYSE	PSX	Tue, Feb 9, 2016	75.77	76.62	74.67	75.44
949	NYSE	PSX	Mon, Feb 8, 2016	78.33	78.33	73.30	76.28
948	NYSE	PSX	Fri, Feb 5, 2016	79.63	80.48	77.92	78.33
947	NYSE	PSX	Thu, Feb 4, 2016	79.09	80.92	78.60	79.88
946	NYSE	PSX	Wed, Feb 3, 2016	79.51	79.94	76.76	79.10
945	NYSE	PSX	Tue, Feb 2, 2016	78.58	79.44	77.80	78.50
944	NYSE	PSX	Mon, Feb 1, 2016	79.68	80.66	77.82	79.48
943	NYSE	PSX	Fri, Jan 29, 2016	78.10	80.23	75.80	80.15
942	NYSE	PSX	Thu, Jan 28, 2016	79.24	80.00	77.00	78.70
941	NYSE	PSX	Wed, Jan 27, 2016	77.14	79.77	76.42	77.73
940	NYSE	PSX	Tue, Jan 26, 2016	76.91	77.80	76.19	77.76
939	NYSE	PSX	Mon, Jan 25, 2016	79.07	79.74	76.17	76.23
938	NYSE	PSX	Fri, Jan 22, 2016	78.45	80.90	77.60	80.03
937	NYSE	PSX	Thu, Jan 21, 2016	76.71	77.23	75.29	76.04
936	NYSE	PSX	Wed, Jan 20, 2016	76.90	78.21	75.37	76.93
935	NYSE	PSX	Tue, Jan 19, 2016	80.38	80.64	77.48	78.67
934	NYSE	PSX	Fri, Jan 15, 2016	76.92	78.60	76.61	78.47
933	NYSE	PSX	Thu, Jan 14, 2016	75.93	80.08	74.32	79.28
932	NYSE	PSX	Wed, Jan 13, 2016	78.91	78.93	74.54	75.25
931	NYSE	PSX	Tue, Jan 12, 2016	76.71	78.38	76.00	77.82
930	NYSE	PSX	Mon, Jan 11, 2016	75.86	77.51	74.37	76.18
929	NYSE	PSX	Fri, Jan 8, 2016	76.92	77.18	75.15	75.21
928	NYSE	PSX	Thu, Jan 7, 2016	76.67	78.11	75.95	76.45
927	NYSE	PSX	Wed, Jan 6, 2016	79.12	80.00	77.60	78.03
926	NYSE	PSX	Tue, Jan 5, 2016	80.37	81.19	80.05	81.00
925	NYSE	PSX	Mon, Jan 4, 2016	81.21	81.89	79.36	80.08
924	NYSE	PSX	Thu, Dec 31, 2015	81.50	82.41	81.21	81.80
923	NYSE	PSX	Wed, Dec 30, 2015	82.31	83.41	81.87	82.01
922	NYSE	PSX	Tue, Dec 29, 2015	83.72	83.87	82.58	82.77
921	NYSE	PSX	Mon, Dec 28, 2015	83.18	83.56	81.91	82.46
920	NYSE	PSX	Thu, Dec 24, 2015	84.53	84.98	83.81	84.36
919	NYSE	PSX	Wed, Dec 23, 2015	82.71	84.85	82.14	84.80
918	NYSE	PSX	Tue, Dec 22, 2015	80.92	82.28	80.67	81.70
917	NYSE	PSX	Mon, Dec 21, 2015	81.02	81.27	79.48	80.62
916	NYSE	PSX	Fri, Dec 18, 2015	81.50	81.78	79.68	80.56
915	NYSE	PSX	Thu, Dec 17, 2015	83.00	83.34	81.76	81.78
914	NYSE	PSX	Wed, Dec 16, 2015	81.55	83.40	81.55	83.06
913	NYSE	PSX	Tue, Dec 15, 2015	82.42	83.30	81.42	81.78
912	NYSE	PSX	Mon, Dec 14, 2015	82.32	82.83	80.28	81.40
911	NYSE	PSX	Fri, Dec 11, 2015	85.46	85.91	82.52	82.78
910	NYSE	PSX	Thu, Dec 10, 2015	86.48	87.55	85.68	86.75
909	NYSE	PSX	Wed, Dec 9, 2015	86.51	87.85	85.20	86.09
908	NYSE	PSX	Tue, Dec 8, 2015	85.57	87.43	85.11	86.45
907	NYSE	PSX	Mon, Dec 7, 2015	88.62	89.46	85.72	86.69
906	NYSE	PSX	Fri, Dec 4, 2015	90.35	90.67	88.70	90.20
905	NYSE	PSX	Thu, Dec 3, 2015	91.00	91.28	88.20	88.57
904	NYSE	PSX	Wed, Dec 2, 2015	92.16	93.00	90.08	90.44
903	NYSE	PSX	Tue, Dec 1, 2015	92.33	92.95	91.21	92.67
902	NYSE	PSX	Mon, Nov 30, 2015	93.09	93.46	91.34	91.53
901	NYSE	PSX	Fri, Nov 27, 2015	92.29	93.31	92.11	92.76
900	NYSE	PSX	Wed, Nov 25, 2015	93.07	94.06	92.76	92.77
899	NYSE	PSX	Tue, Nov 24, 2015	92.10	93.91	91.54	93.13
898	NYSE	PSX	Mon, Nov 23, 2015	90.49	92.50	90.48	92.17
897	NYSE	PSX	Fri, Nov 20, 2015	92.55	92.99	91.52	91.67
896	NYSE	PSX	Thu, Nov 19, 2015	92.36	92.98	91.63	92.38
895	NYSE	PSX	Wed, Nov 18, 2015	91.28	92.72	91.26	92.54
894	NYSE	PSX	Tue, Nov 17, 2015	90.77	91.98	90.49	91.12
893	NYSE	PSX	Mon, Nov 16, 2015	88.98	91.10	88.33	91.07
892	NYSE	PSX	Fri, Nov 13, 2015	89.26	89.96	87.92	89.08
891	NYSE	PSX	Thu, Nov 12, 2015	89.96	89.96	88.41	89.24
890	NYSE	PSX	Wed, Nov 11, 2015	91.81	92.72	90.41	90.59
889	NYSE	PSX	Tue, Nov 10, 2015	91.39	92.94	90.91	92.10
888	NYSE	PSX	Mon, Nov 9, 2015	92.75	94.00	91.39	92.01
887	NYSE	PSX	Fri, Nov 6, 2015	93.21	93.72	92.04	92.75
886	NYSE	PSX	Thu, Nov 5, 2015	93.34	93.95	92.61	93.68
885	NYSE	PSX	Wed, Nov 4, 2015	93.00	94.12	92.50	93.33
884	NYSE	PSX	Tue, Nov 3, 2015	90.72	93.29	90.18	92.67
883	NYSE	PSX	Mon, Nov 2, 2015	88.39	91.50	88.30	90.60
882	NYSE	PSX	Fri, Oct 30, 2015	88.32	90.82	87.30	89.05
881	NYSE	PSX	Thu, Oct 29, 2015	84.52	86.92	84.52	86.43
880	NYSE	PSX	Wed, Oct 28, 2015	83.69	85.33	83.34	84.89
879	NYSE	PSX	Tue, Oct 27, 2015	82.34	83.56	82.06	83.56
878	NYSE	PSX	Mon, Oct 26, 2015	83.31	83.68	82.41	83.00
877	NYSE	PSX	Fri, Oct 23, 2015	82.61	84.45	82.41	83.35
876	NYSE	PSX	Thu, Oct 22, 2015	81.33	82.85	80.73	82.61
875	NYSE	PSX	Wed, Oct 21, 2015	81.88	81.90	80.23	80.50
874	NYSE	PSX	Tue, Oct 20, 2015	81.32	81.84	80.08	81.60
873	NYSE	PSX	Mon, Oct 19, 2015	83.42	83.70	81.48	81.62
872	NYSE	PSX	Fri, Oct 16, 2015	84.03	84.77	83.44	84.12
871	NYSE	PSX	Thu, Oct 15, 2015	83.03	83.89	81.86	83.49
870	NYSE	PSX	Wed, Oct 14, 2015	82.16	83.40	81.67	82.47
869	NYSE	PSX	Tue, Oct 13, 2015	83.00	83.96	82.01	82.16
868	NYSE	PSX	Mon, Oct 12, 2015	83.75	84.00	82.73	83.87
867	NYSE	PSX	Fri, Oct 9, 2015	84.61	84.79	82.51	83.52
866	NYSE	PSX	Thu, Oct 8, 2015	82.97	84.87	82.37	84.58
865	NYSE	PSX	Wed, Oct 7, 2015	82.93	83.79	81.26	83.24
864	NYSE	PSX	Tue, Oct 6, 2015	81.71	83.49	81.62	82.58
863	NYSE	PSX	Mon, Oct 5, 2015	79.94	82.29	79.88	81.82
862	NYSE	PSX	Fri, Oct 2, 2015	77.11	79.48	76.45	79.48
861	NYSE	PSX	Thu, Oct 1, 2015	77.63	78.48	76.52	77.93
860	NYSE	PSX	Wed, Sep 30, 2015	76.21	77.28	75.45	76.84
859	NYSE	PSX	Tue, Sep 29, 2015	74.81	75.99	74.25	74.51
858	NYSE	PSX	Mon, Sep 28, 2015	77.46	78.07	73.93	74.11
857	NYSE	PSX	Fri, Sep 25, 2015	78.18	78.80	77.26	77.94
856	NYSE	PSX	Thu, Sep 24, 2015	77.61	78.42	76.51	77.65
855	NYSE	PSX	Wed, Sep 23, 2015	78.55	79.53	77.82	77.85
854	NYSE	PSX	Tue, Sep 22, 2015	78.12	78.75	77.76	78.17
853	NYSE	PSX	Mon, Sep 21, 2015	78.81	80.50	78.48	79.26
852	NYSE	PSX	Fri, Sep 18, 2015	78.09	79.56	77.80	78.59
851	NYSE	PSX	Thu, Sep 17, 2015	79.48	80.76	78.38	79.31
850	NYSE	PSX	Wed, Sep 16, 2015	79.40	79.59	78.25	79.19
849	NYSE	PSX	Tue, Sep 15, 2015	78.40	79.64	77.73	79.21
848	NYSE	PSX	Mon, Sep 14, 2015	80.53	80.53	78.05	78.21
847	NYSE	PSX	Fri, Sep 11, 2015	80.83	80.98	79.72	80.60
846	NYSE	PSX	Thu, Sep 10, 2015	81.21	82.07	80.11	81.02
845	NYSE	PSX	Wed, Sep 9, 2015	80.06	82.75	79.96	80.65
844	NYSE	PSX	Tue, Sep 8, 2015	78.21	79.97	77.01	79.88
843	NYSE	PSX	Fri, Sep 4, 2015	77.50	78.01	76.71	77.20
842	NYSE	PSX	Thu, Sep 3, 2015	79.10	80.06	77.77	78.46
841	NYSE	PSX	Wed, Sep 2, 2015	79.14	79.18	76.85	78.56
840	NYSE	PSX	Tue, Sep 1, 2015	78.13	78.42	76.81	77.59
839	NYSE	PSX	Mon, Aug 31, 2015	79.50	80.14	77.28	79.07
838	NYSE	PSX	Fri, Aug 28, 2015	75.14	77.26	75.10	77.23
837	NYSE	PSX	Thu, Aug 27, 2015	75.03	76.54	73.17	75.02
836	NYSE	PSX	Wed, Aug 26, 2015	72.50	73.37	70.56	73.30
835	NYSE	PSX	Tue, Aug 25, 2015	73.62	74.12	70.40	70.55
834	NYSE	PSX	Mon, Aug 24, 2015	71.93	74.07	69.79	71.66
833	NYSE	PSX	Fri, Aug 21, 2015	78.69	79.08	75.67	75.74
832	NYSE	PSX	Thu, Aug 20, 2015	80.24	81.78	79.42	79.53
831	NYSE	PSX	Wed, Aug 19, 2015	82.70	82.93	80.37	80.80
830	NYSE	PSX	Tue, Aug 18, 2015	82.68	83.57	82.38	83.25
829	NYSE	PSX	Mon, Aug 17, 2015	81.92	83.13	81.66	83.06
828	NYSE	PSX	Fri, Aug 14, 2015	82.70	83.52	81.82	82.30
827	NYSE	PSX	Thu, Aug 13, 2015	83.20	84.40	82.49	83.08
826	NYSE	PSX	Wed, Aug 12, 2015	83.37	84.85	82.13	84.32
825	NYSE	PSX	Tue, Aug 11, 2015	81.07	83.81	80.90	83.70
824	NYSE	PSX	Mon, Aug 10, 2015	80.07	82.53	80.00	82.52
823	NYSE	PSX	Fri, Aug 7, 2015	79.27	80.61	78.97	79.62
822	NYSE	PSX	Thu, Aug 6, 2015	78.45	79.86	77.94	79.64
821	NYSE	PSX	Wed, Aug 5, 2015	79.57	80.45	78.19	78.28
820	NYSE	PSX	Tue, Aug 4, 2015	79.11	79.44	78.09	78.26
819	NYSE	PSX	Mon, Aug 3, 2015	78.67	80.23	78.25	78.68
818	NYSE	PSX	Fri, Jul 31, 2015	78.47	80.63	77.91	79.50
817	NYSE	PSX	Thu, Jul 30, 2015	79.49	79.98	78.38	79.12
816	NYSE	PSX	Wed, Jul 29, 2015	78.55	80.18	78.44	80.03
815	NYSE	PSX	Tue, Jul 28, 2015	76.80	79.07	76.42	78.65
814	NYSE	PSX	Mon, Jul 27, 2015	78.00	78.04	75.44	76.72
813	NYSE	PSX	Fri, Jul 24, 2015	81.34	81.56	78.30	79.03
812	NYSE	PSX	Thu, Jul 23, 2015	82.11	82.48	81.22	81.39
811	NYSE	PSX	Wed, Jul 22, 2015	81.84	82.86	81.20	81.83
810	NYSE	PSX	Tue, Jul 21, 2015	82.30	83.00	81.48	81.98
809	NYSE	PSX	Mon, Jul 20, 2015	83.13	83.25	82.24	82.33
808	NYSE	PSX	Fri, Jul 17, 2015	83.21	83.30	82.10	83.24
807	NYSE	PSX	Thu, Jul 16, 2015	82.42	83.44	82.02	83.21
806	NYSE	PSX	Wed, Jul 15, 2015	82.79	83.35	81.42	81.77
805	NYSE	PSX	Tue, Jul 14, 2015	82.89	84.39	82.89	83.52
804	NYSE	PSX	Mon, Jul 13, 2015	82.05	84.24	82.05	83.42
803	NYSE	PSX	Fri, Jul 10, 2015	79.86	81.84	79.66	81.49
802	NYSE	PSX	Thu, Jul 9, 2015	79.60	80.00	79.19	79.45
801	NYSE	PSX	Wed, Jul 8, 2015	81.85	81.86	78.06	78.50
800	NYSE	PSX	Tue, Jul 7, 2015	81.98	82.63	79.92	82.35
799	NYSE	PSX	Mon, Jul 6, 2015	80.39	81.79	79.75	81.54
798	NYSE	PSX	Thu, Jul 2, 2015	81.47	82.18	81.00	81.45
797	NYSE	PSX	Wed, Jul 1, 2015	80.64	81.86	80.52	81.30
796	NYSE	PSX	Tue, Jun 30, 2015	79.24	81.36	79.18	80.56
795	NYSE	PSX	Mon, Jun 29, 2015	78.75	79.41	78.46	78.49
794	NYSE	PSX	Fri, Jun 26, 2015	78.80	79.67	78.56	79.62
793	NYSE	PSX	Thu, Jun 25, 2015	79.19	79.52	78.80	78.89
792	NYSE	PSX	Wed, Jun 24, 2015	79.70	80.12	78.96	79.19
791	NYSE	PSX	Tue, Jun 23, 2015	79.80	80.60	79.56	80.31
790	NYSE	PSX	Mon, Jun 22, 2015	80.02	80.02	78.94	79.60
789	NYSE	PSX	Fri, Jun 19, 2015	79.58	80.62	79.58	79.67
788	NYSE	PSX	Thu, Jun 18, 2015	78.91	80.48	78.80	80.03
787	NYSE	PSX	Wed, Jun 17, 2015	79.15	79.66	77.92	78.84
786	NYSE	PSX	Tue, Jun 16, 2015	78.00	78.44	77.27	78.39
785	NYSE	PSX	Mon, Jun 15, 2015	77.70	78.09	77.16	78.08
784	NYSE	PSX	Fri, Jun 12, 2015	78.16	78.34	76.94	77.65
783	NYSE	PSX	Thu, Jun 11, 2015	77.98	79.29	77.48	78.67
782	NYSE	PSX	Wed, Jun 10, 2015	77.41	78.35	77.18	77.80
781	NYSE	PSX	Tue, Jun 9, 2015	77.34	77.81	76.73	76.79
780	NYSE	PSX	Mon, Jun 8, 2015	77.11	77.76	76.84	77.18
779	NYSE	PSX	Fri, Jun 5, 2015	77.24	78.61	77.17	78.05
778	NYSE	PSX	Thu, Jun 4, 2015	77.71	78.07	77.18	77.38
777	NYSE	PSX	Wed, Jun 3, 2015	78.79	78.86	77.72	78.30
776	NYSE	PSX	Tue, Jun 2, 2015	79.38	79.50	78.47	79.10
775	NYSE	PSX	Mon, Jun 1, 2015	79.55	80.25	79.20	79.35
774	NYSE	PSX	Fri, May 29, 2015	79.56	80.54	78.90	79.12
773	NYSE	PSX	Thu, May 28, 2015	78.94	79.67	77.98	79.56
772	NYSE	PSX	Wed, May 27, 2015	79.82	80.38	78.87	79.19
771	NYSE	PSX	Tue, May 26, 2015	80.17	80.38	78.87	79.36
770	NYSE	PSX	Fri, May 22, 2015	80.62	81.08	80.51	80.97
769	NYSE	PSX	Thu, May 21, 2015	80.69	81.38	80.27	81.00
768	NYSE	PSX	Wed, May 20, 2015	80.74	81.22	80.14	80.52
767	NYSE	PSX	Tue, May 19, 2015	80.90	81.10	80.23	80.70
766	NYSE	PSX	Mon, May 18, 2015	81.11	81.56	80.52	81.33
765	NYSE	PSX	Fri, May 15, 2015	81.54	81.54	80.86	81.05
764	NYSE	PSX	Thu, May 14, 2015	80.41	81.68	80.40	81.63
763	NYSE	PSX	Wed, May 13, 2015	80.95	81.18	80.11	80.77
762	NYSE	PSX	Tue, May 12, 2015	80.28	80.80	79.65	80.50
761	NYSE	PSX	Mon, May 11, 2015	81.98	81.98	80.26	80.54
760	NYSE	PSX	Fri, May 8, 2015	80.40	81.82	79.44	81.63
759	NYSE	PSX	Thu, May 7, 2015	79.80	80.12	78.91	79.94
758	NYSE	PSX	Wed, May 6, 2015	80.55	80.70	79.61	79.82
757	NYSE	PSX	Tue, May 5, 2015	81.10	81.40	80.35	80.44
756	NYSE	PSX	Mon, May 4, 2015	82.00	82.19	80.74	80.84
755	NYSE	PSX	Fri, May 1, 2015	79.41	81.66	79.14	81.61
754	NYSE	PSX	Thu, Apr 30, 2015	80.90	81.17	78.90	79.31
753	NYSE	PSX	Wed, Apr 29, 2015	81.43	81.94	80.89	81.00
752	NYSE	PSX	Tue, Apr 28, 2015	81.23	81.99	81.05	81.61
751	NYSE	PSX	Mon, Apr 27, 2015	81.87	81.93	81.01	81.07
750	NYSE	PSX	Fri, Apr 24, 2015	81.38	81.84	80.90	81.59
749	NYSE	PSX	Thu, Apr 23, 2015	81.14	81.72	80.84	81.23
748	NYSE	PSX	Wed, Apr 22, 2015	79.92	81.07	79.34	80.92
747	NYSE	PSX	Tue, Apr 21, 2015	79.30	79.64	78.70	79.50
746	NYSE	PSX	Mon, Apr 20, 2015	78.26	79.66	78.12	79.30
745	NYSE	PSX	Fri, Apr 17, 2015	78.67	78.78	77.75	78.01
744	NYSE	PSX	Thu, Apr 16, 2015	78.82	79.47	78.13	79.24
743	NYSE	PSX	Wed, Apr 15, 2015	77.95	79.18	77.90	78.94
742	NYSE	PSX	Tue, Apr 14, 2015	77.58	78.24	77.28	77.83
741	NYSE	PSX	Mon, Apr 13, 2015	78.45	78.48	76.43	76.93
740	NYSE	PSX	Fri, Apr 10, 2015	78.00	78.54	77.56	78.34
739	NYSE	PSX	Thu, Apr 9, 2015	77.28	77.91	76.80	77.81
738	NYSE	PSX	Wed, Apr 8, 2015	78.06	78.80	77.17	77.41
737	NYSE	PSX	Tue, Apr 7, 2015	78.64	78.85	77.70	77.77
736	NYSE	PSX	Mon, Apr 6, 2015	78.49	79.34	77.82	78.55
735	NYSE	PSX	Thu, Apr 2, 2015	79.28	80.07	77.94	78.17
734	NYSE	PSX	Wed, Apr 1, 2015	79.07	80.30	78.94	79.94
733	NYSE	PSX	Tue, Mar 31, 2015	78.45	79.39	78.40	78.60
732	NYSE	PSX	Mon, Mar 30, 2015	78.26	80.04	78.15	79.56
731	NYSE	PSX	Fri, Mar 27, 2015	78.61	78.84	77.32	77.61
730	NYSE	PSX	Thu, Mar 26, 2015	79.70	79.93	78.40	78.44
729	NYSE	PSX	Wed, Mar 25, 2015	78.59	80.08	78.33	79.00
728	NYSE	PSX	Tue, Mar 24, 2015	78.38	78.53	77.38	77.63
727	NYSE	PSX	Mon, Mar 23, 2015	79.00	79.49	78.52	78.53
726	NYSE	PSX	Fri, Mar 20, 2015	77.70	78.88	77.00	78.86
725	NYSE	PSX	Thu, Mar 19, 2015	77.22	77.87	76.69	77.51
724	NYSE	PSX	Wed, Mar 18, 2015	75.64	78.59	75.35	78.12
723	NYSE	PSX	Tue, Mar 17, 2015	75.59	76.29	74.74	75.95
722	NYSE	PSX	Mon, Mar 16, 2015	74.32	76.32	74.06	76.29
721	NYSE	PSX	Fri, Mar 13, 2015	74.14	74.76	73.54	74.64
720	NYSE	PSX	Thu, Mar 12, 2015	75.10	75.91	74.01	74.16
719	NYSE	PSX	Wed, Mar 11, 2015	74.28	75.00	74.16	74.55
718	NYSE	PSX	Tue, Mar 10, 2015	75.84	75.84	74.02	74.03
717	NYSE	PSX	Mon, Mar 9, 2015	75.44	77.47	75.44	76.29
716	NYSE	PSX	Fri, Mar 6, 2015	76.16	77.30	75.14	75.36
715	NYSE	PSX	Thu, Mar 5, 2015	78.20	78.35	76.86	76.88
714	NYSE	PSX	Wed, Mar 4, 2015	77.70	78.08	77.08	77.96
713	NYSE	PSX	Tue, Mar 3, 2015	77.53	78.38	77.48	78.09
712	NYSE	PSX	Mon, Mar 2, 2015	78.11	78.40	76.16	77.00
711	NYSE	PSX	Fri, Feb 27, 2015	80.10	80.44	78.44	78.46
710	NYSE	PSX	Thu, Feb 26, 2015	78.99	80.18	78.38	80.06
709	NYSE	PSX	Wed, Feb 25, 2015	79.88	80.59	78.91	79.09
708	NYSE	PSX	Tue, Feb 24, 2015	79.71	80.07	78.33	80.00
707	NYSE	PSX	Mon, Feb 23, 2015	76.75	79.46	76.75	79.33
706	NYSE	PSX	Fri, Feb 20, 2015	77.52	78.17	76.27	77.34
705	NYSE	PSX	Thu, Feb 19, 2015	75.47	77.88	74.94	77.43
704	NYSE	PSX	Wed, Feb 18, 2015	76.01	76.61	75.48	75.95
703	NYSE	PSX	Tue, Feb 17, 2015	76.38	77.28	75.87	76.90
702	NYSE	PSX	Fri, Feb 13, 2015	75.76	76.65	75.32	76.62
701	NYSE	PSX	Thu, Feb 12, 2015	74.73	75.32	74.08	75.11
700	NYSE	PSX	Wed, Feb 11, 2015	74.93	75.01	73.34	74.19
699	NYSE	PSX	Tue, Feb 10, 2015	75.20	75.86	73.84	75.67
698	NYSE	PSX	Mon, Feb 9, 2015	76.27	76.62	75.69	75.93
697	NYSE	PSX	Fri, Feb 6, 2015	75.32	76.62	75.10	76.10
696	NYSE	PSX	Thu, Feb 5, 2015	75.30	75.89	74.33	75.21
695	NYSE	PSX	Wed, Feb 4, 2015	73.83	75.13	72.77	74.42
694	NYSE	PSX	Tue, Feb 3, 2015	73.72	74.94	73.33	74.88
693	NYSE	PSX	Mon, Feb 2, 2015	71.31	72.80	70.07	72.80
692	NYSE	PSX	Fri, Jan 30, 2015	69.73	71.27	68.84	70.32
691	NYSE	PSX	Thu, Jan 29, 2015	69.95	70.69	68.65	70.48
690	NYSE	PSX	Wed, Jan 28, 2015	69.80	70.06	68.32	68.37
689	NYSE	PSX	Tue, Jan 27, 2015	67.70	69.78	67.52	69.60
688	NYSE	PSX	Mon, Jan 26, 2015	68.64	69.04	67.61	68.40
687	NYSE	PSX	Fri, Jan 23, 2015	67.47	69.19	66.97	68.52
686	NYSE	PSX	Thu, Jan 22, 2015	66.84	67.59	65.97	67.31
685	NYSE	PSX	Wed, Jan 21, 2015	64.27	66.62	63.70	66.25
684	NYSE	PSX	Tue, Jan 20, 2015	61.79	63.71	61.09	63.62
683	NYSE	PSX	Fri, Jan 16, 2015	59.00	61.08	59.00	60.83
682	NYSE	PSX	Thu, Jan 15, 2015	60.24	60.50	58.68	59.09
681	NYSE	PSX	Wed, Jan 14, 2015	60.64	60.98	57.33	59.42
680	NYSE	PSX	Tue, Jan 13, 2015	64.31	64.79	61.37	61.50
679	NYSE	PSX	Mon, Jan 12, 2015	66.48	66.52	63.83	64.24
678	NYSE	PSX	Fri, Jan 9, 2015	68.31	68.50	66.70	67.31
677	NYSE	PSX	Thu, Jan 8, 2015	67.10	68.90	66.60	68.89
676	NYSE	PSX	Wed, Jan 7, 2015	66.77	67.89	65.90	66.31
675	NYSE	PSX	Tue, Jan 6, 2015	67.66	68.76	66.02	66.02
674	NYSE	PSX	Mon, Jan 5, 2015	71.24	71.59	67.14	67.92
673	NYSE	PSX	Fri, Jan 2, 2015	71.61	72.45	70.95	72.29
672	NYSE	PSX	Wed, Dec 31, 2014	72.70	73.03	71.66	71.70
671	NYSE	PSX	Tue, Dec 30, 2014	72.80	73.61	72.19	72.92
670	NYSE	PSX	Mon, Dec 29, 2014	73.01	73.37	72.10	72.82
669	NYSE	PSX	Fri, Dec 26, 2014	72.34	73.34	72.10	72.65
668	NYSE	PSX	Wed, Dec 24, 2014	72.10	72.59	71.31	72.10
667	NYSE	PSX	Tue, Dec 23, 2014	71.49	72.73	71.30	72.56
666	NYSE	PSX	Mon, Dec 22, 2014	71.06	71.65	70.30	71.23
665	NYSE	PSX	Fri, Dec 19, 2014	69.60	71.89	69.08	71.81
664	NYSE	PSX	Thu, Dec 18, 2014	69.90	70.30	66.83	69.03
663	NYSE	PSX	Wed, Dec 17, 2014	66.78	69.15	66.62	68.36
662	NYSE	PSX	Tue, Dec 16, 2014	64.60	68.63	64.02	67.04
661	NYSE	PSX	Mon, Dec 15, 2014	66.65	67.42	64.87	65.09
660	NYSE	PSX	Fri, Dec 12, 2014	66.30	67.12	65.31	65.68
659	NYSE	PSX	Thu, Dec 11, 2014	67.11	68.12	66.62	66.82
658	NYSE	PSX	Wed, Dec 10, 2014	67.63	68.35	66.42	67.11
657	NYSE	PSX	Tue, Dec 9, 2014	68.56	69.13	67.56	68.81
656	NYSE	PSX	Mon, Dec 8, 2014	72.23	72.63	68.71	68.93
655	NYSE	PSX	Fri, Dec 5, 2014	74.82	75.19	72.92	73.02
654	NYSE	PSX	Thu, Dec 4, 2014	74.33	75.24	73.62	74.97
653	NYSE	PSX	Wed, Dec 3, 2014	73.81	75.26	73.79	74.83
652	NYSE	PSX	Tue, Dec 2, 2014	71.75	74.29	71.75	73.76
651	NYSE	PSX	Mon, Dec 1, 2014	73.00	73.73	71.07	71.86
650	NYSE	PSX	Fri, Nov 28, 2014	78.41	78.60	72.76	73.02
649	NYSE	PSX	Wed, Nov 26, 2014	79.57	79.65	78.70	79.28
648	NYSE	PSX	Tue, Nov 25, 2014	79.76	80.17	79.02	79.54
647	NYSE	PSX	Mon, Nov 24, 2014	79.13	79.90	79.06	79.42
646	NYSE	PSX	Fri, Nov 21, 2014	79.01	80.32	78.22	79.42
645	NYSE	PSX	Thu, Nov 20, 2014	75.52	77.99	75.50	77.83
644	NYSE	PSX	Wed, Nov 19, 2014	74.14	76.08	73.79	75.77
643	NYSE	PSX	Tue, Nov 18, 2014	73.15	74.54	72.82	73.96
642	NYSE	PSX	Mon, Nov 17, 2014	71.79	73.12	71.79	72.78
641	NYSE	PSX	Fri, Nov 14, 2014	70.94	71.84	70.80	71.78
640	NYSE	PSX	Thu, Nov 13, 2014	72.63	72.72	71.60	71.72
639	NYSE	PSX	Wed, Nov 12, 2014	72.97	74.21	72.85	73.04
638	NYSE	PSX	Tue, Nov 11, 2014	74.89	75.15	73.23	73.64
637	NYSE	PSX	Mon, Nov 10, 2014	75.00	75.60	74.38	74.50
636	NYSE	PSX	Fri, Nov 7, 2014	75.30	75.59	74.28	74.70
635	NYSE	PSX	Thu, Nov 6, 2014	75.18	75.64	74.32	75.42
634	NYSE	PSX	Wed, Nov 5, 2014	74.90	76.37	73.68	74.74
633	NYSE	PSX	Tue, Nov 4, 2014	76.02	76.44	73.48	74.49
632	NYSE	PSX	Mon, Nov 3, 2014	78.46	78.85	76.38	76.68
631	NYSE	PSX	Fri, Oct 31, 2014	77.70	78.76	76.65	78.50
630	NYSE	PSX	Thu, Oct 30, 2014	76.35	77.57	75.63	77.40
629	NYSE	PSX	Wed, Oct 29, 2014	78.56	78.97	75.61	76.39
628	NYSE	PSX	Tue, Oct 28, 2014	75.85	77.72	75.17	77.53
627	NYSE	PSX	Mon, Oct 27, 2014	75.65	76.11	74.53	75.48
626	NYSE	PSX	Fri, Oct 24, 2014	76.15	76.57	74.85	76.49
625	NYSE	PSX	Thu, Oct 23, 2014	76.42	77.07	75.96	76.12
624	NYSE	PSX	Wed, Oct 22, 2014	76.75	77.55	75.35	75.39
623	NYSE	PSX	Tue, Oct 21, 2014	74.35	77.08	72.93	76.81
622	NYSE	PSX	Mon, Oct 20, 2014	71.76	72.90	71.66	72.35
621	NYSE	PSX	Fri, Oct 17, 2014	70.69	73.15	70.19	72.21
620	NYSE	PSX	Thu, Oct 16, 2014	67.46	70.52	66.12	69.71
619	NYSE	PSX	Wed, Oct 15, 2014	69.82	70.86	66.24	67.89
618	NYSE	PSX	Tue, Oct 14, 2014	73.52	74.16	70.11	70.59
617	NYSE	PSX	Mon, Oct 13, 2014	75.98	77.14	72.85	73.05
616	NYSE	PSX	Fri, Oct 10, 2014	76.75	77.73	74.81	76.32
615	NYSE	PSX	Thu, Oct 9, 2014	78.97	79.37	76.56	76.61
614	NYSE	PSX	Wed, Oct 8, 2014	77.83	79.21	76.52	79.16
613	NYSE	PSX	Tue, Oct 7, 2014	77.59	78.80	77.15	77.35
612	NYSE	PSX	Mon, Oct 6, 2014	77.70	78.12	76.70	77.35
611	NYSE	PSX	Fri, Oct 3, 2014	78.23	78.28	77.04	77.64
610	NYSE	PSX	Thu, Oct 2, 2014	79.18	79.39	75.94	77.76
609	NYSE	PSX	Wed, Oct 1, 2014	81.31	82.00	79.56	79.63
608	NYSE	PSX	Tue, Sep 30, 2014	81.50	81.88	80.68	81.31
607	NYSE	PSX	Mon, Sep 29, 2014	81.37	82.30	81.08	81.77
606	NYSE	PSX	Fri, Sep 26, 2014	81.60	82.52	81.60	82.23
605	NYSE	PSX	Thu, Sep 25, 2014	82.83	82.83	81.74	81.74
604	NYSE	PSX	Wed, Sep 24, 2014	82.95	83.34	81.61	82.69
603	NYSE	PSX	Tue, Sep 23, 2014	83.85	84.85	83.14	83.26
602	NYSE	PSX	Mon, Sep 22, 2014	85.50	85.53	83.69	83.84
601	NYSE	PSX	Fri, Sep 19, 2014	86.04	86.38	85.58	85.75
600	NYSE	PSX	Thu, Sep 18, 2014	85.71	86.39	85.37	85.89
599	NYSE	PSX	Wed, Sep 17, 2014	85.94	86.38	85.29	85.69
598	NYSE	PSX	Tue, Sep 16, 2014	83.78	86.68	83.50	85.78
597	NYSE	PSX	Mon, Sep 15, 2014	83.04	84.02	82.69	83.90
596	NYSE	PSX	Fri, Sep 12, 2014	83.88	84.24	82.55	83.02
595	NYSE	PSX	Thu, Sep 11, 2014	84.58	85.11	83.57	84.01
594	NYSE	PSX	Wed, Sep 10, 2014	86.13	86.41	83.90	85.14
593	NYSE	PSX	Tue, Sep 9, 2014	87.00	87.54	85.95	86.47
592	NYSE	PSX	Mon, Sep 8, 2014	87.45	87.60	87.02	87.06
591	NYSE	PSX	Fri, Sep 5, 2014	86.94	87.66	86.06	87.51
590	NYSE	PSX	Thu, Sep 4, 2014	87.22	87.87	86.54	86.88
589	NYSE	PSX	Wed, Sep 3, 2014	87.20	87.98	86.80	87.24
588	NYSE	PSX	Tue, Sep 2, 2014	86.91	87.20	86.02	86.95
587	NYSE	PSX	Fri, Aug 29, 2014	86.58	87.15	86.45	87.02
586	NYSE	PSX	Thu, Aug 28, 2014	86.03	86.92	85.82	86.61
585	NYSE	PSX	Wed, Aug 27, 2014	86.70	87.00	86.03	86.44
584	NYSE	PSX	Tue, Aug 26, 2014	86.87	87.10	86.26	86.67
583	NYSE	PSX	Mon, Aug 25, 2014	86.38	87.10	86.12	86.90
582	NYSE	PSX	Fri, Aug 22, 2014	86.05	86.28	85.47	86.09
581	NYSE	PSX	Thu, Aug 21, 2014	86.70	86.72	86.01	86.24
580	NYSE	PSX	Wed, Aug 20, 2014	85.99	86.79	85.65	86.60
579	NYSE	PSX	Tue, Aug 19, 2014	85.61	86.40	85.34	86.09
578	NYSE	PSX	Mon, Aug 18, 2014	84.27	86.08	84.27	85.61
577	NYSE	PSX	Fri, Aug 15, 2014	83.85	84.37	83.50	83.79
576	NYSE	PSX	Thu, Aug 14, 2014	82.95	83.91	82.55	83.69
575	NYSE	PSX	Wed, Aug 13, 2014	82.56	82.88	81.97	82.78
574	NYSE	PSX	Tue, Aug 12, 2014	82.58	82.93	82.14	82.56
573	NYSE	PSX	Mon, Aug 11, 2014	83.51	83.85	82.30	82.39
572	NYSE	PSX	Fri, Aug 8, 2014	82.00	83.17	81.31	83.05
571	NYSE	PSX	Thu, Aug 7, 2014	82.50	83.03	81.17	81.52
570	NYSE	PSX	Wed, Aug 6, 2014	80.75	82.90	80.75	82.28
569	NYSE	PSX	Tue, Aug 5, 2014	81.44	81.65	80.58	81.01
568	NYSE	PSX	Mon, Aug 4, 2014	80.81	82.04	80.24	81.88
567	NYSE	PSX	Fri, Aug 1, 2014	80.62	81.01	79.25	80.54
566	NYSE	PSX	Thu, Jul 31, 2014	81.14	82.51	80.56	81.11
565	NYSE	PSX	Wed, Jul 30, 2014	82.19	83.41	81.31	81.72
564	NYSE	PSX	Tue, Jul 29, 2014	82.92	83.25	82.47	82.47
563	NYSE	PSX	Mon, Jul 28, 2014	83.00	83.00	81.66	82.61
562	NYSE	PSX	Fri, Jul 25, 2014	82.14	82.87	81.83	82.65
561	NYSE	PSX	Thu, Jul 24, 2014	81.73	82.83	81.30	82.10
560	NYSE	PSX	Wed, Jul 23, 2014	80.55	81.73	80.45	81.27
559	NYSE	PSX	Tue, Jul 22, 2014	80.74	81.15	80.24	80.50
558	NYSE	PSX	Mon, Jul 21, 2014	80.40	80.80	80.00	80.16
557	NYSE	PSX	Fri, Jul 18, 2014	79.91	81.04	79.45	80.86
556	NYSE	PSX	Thu, Jul 17, 2014	80.40	80.98	79.40	79.54
555	NYSE	PSX	Wed, Jul 16, 2014	81.21	81.87	80.41	80.84
554	NYSE	PSX	Tue, Jul 15, 2014	79.74	81.50	79.42	81.12
553	NYSE	PSX	Mon, Jul 14, 2014	80.88	80.90	79.63	79.95
552	NYSE	PSX	Fri, Jul 11, 2014	79.55	80.55	79.51	80.29
551	NYSE	PSX	Thu, Jul 10, 2014	78.72	80.09	78.69	79.73
550	NYSE	PSX	Wed, Jul 9, 2014	79.66	80.19	78.53	79.81
549	NYSE	PSX	Tue, Jul 8, 2014	80.31	80.53	79.03	79.28
548	NYSE	PSX	Mon, Jul 7, 2014	81.33	81.44	79.94	80.50
547	NYSE	PSX	Thu, Jul 3, 2014	81.20	81.95	81.00	81.50
546	NYSE	PSX	Wed, Jul 2, 2014	80.64	81.51	80.60	81.00
545	NYSE	PSX	Tue, Jul 1, 2014	80.60	80.83	79.94	80.60
544	NYSE	PSX	Mon, Jun 30, 2014	81.06	81.19	80.05	80.43
543	NYSE	PSX	Fri, Jun 27, 2014	81.68	82.07	81.02	81.49
542	NYSE	PSX	Thu, Jun 26, 2014	81.92	82.46	81.09	82.10
541	NYSE	PSX	Wed, Jun 25, 2014	80.95	82.66	79.16	81.36
540	NYSE	PSX	Tue, Jun 24, 2014	86.02	87.05	84.67	84.94
539	NYSE	PSX	Mon, Jun 23, 2014	86.25	86.82	85.92	86.33
538	NYSE	PSX	Fri, Jun 20, 2014	85.59	86.28	85.25	85.94
537	NYSE	PSX	Thu, Jun 19, 2014	84.71	85.54	84.62	85.26
536	NYSE	PSX	Wed, Jun 18, 2014	83.88	84.55	82.93	84.50
535	NYSE	PSX	Tue, Jun 17, 2014	83.01	84.10	82.50	84.07
534	NYSE	PSX	Mon, Jun 16, 2014	83.52	83.65	82.94	83.44
533	NYSE	PSX	Fri, Jun 13, 2014	82.80	83.57	82.40	83.49
532	NYSE	PSX	Thu, Jun 12, 2014	83.37	83.71	82.43	82.80
531	NYSE	PSX	Wed, Jun 11, 2014	82.36	83.16	82.19	82.89
530	NYSE	PSX	Tue, Jun 10, 2014	83.60	83.90	82.44	82.83
529	NYSE	PSX	Mon, Jun 9, 2014	84.18	84.51	83.34	83.73
528	NYSE	PSX	Fri, Jun 6, 2014	83.95	84.60	83.55	84.36
527	NYSE	PSX	Thu, Jun 5, 2014	84.07	84.64	83.42	83.52
526	NYSE	PSX	Wed, Jun 4, 2014	84.06	84.66	83.55	83.70
525	NYSE	PSX	Tue, Jun 3, 2014	84.89	85.18	84.38	84.54
524	NYSE	PSX	Mon, Jun 2, 2014	84.99	85.45	84.41	85.24
523	NYSE	PSX	Fri, May 30, 2014	84.36	85.12	84.17	84.79
522	NYSE	PSX	Thu, May 29, 2014	83.24	84.41	82.82	84.32
521	NYSE	PSX	Wed, May 28, 2014	82.05	83.45	82.04	82.99
520	NYSE	PSX	Tue, May 27, 2014	82.26	82.41	81.46	82.18
519	NYSE	PSX	Fri, May 23, 2014	82.35	82.71	82.03	82.03
518	NYSE	PSX	Thu, May 22, 2014	81.69	82.86	81.59	82.38
517	NYSE	PSX	Wed, May 21, 2014	82.24	82.62	80.90	81.59
516	NYSE	PSX	Tue, May 20, 2014	82.45	83.24	81.86	81.97
515	NYSE	PSX	Mon, May 19, 2014	81.99	83.10	81.86	82.73
514	NYSE	PSX	Fri, May 16, 2014	81.85	82.37	81.23	81.86
513	NYSE	PSX	Thu, May 15, 2014	83.01	83.01	81.29	82.01
512	NYSE	PSX	Wed, May 14, 2014	84.06	84.68	82.96	83.56
511	NYSE	PSX	Tue, May 13, 2014	83.78	84.74	83.47	84.26
510	NYSE	PSX	Mon, May 12, 2014	82.64	84.08	82.56	83.54
509	NYSE	PSX	Fri, May 9, 2014	82.72	83.19	80.82	81.91
508	NYSE	PSX	Thu, May 8, 2014	84.21	84.75	82.49	82.92
507	NYSE	PSX	Wed, May 7, 2014	84.67	85.25	83.47	85.03
506	NYSE	PSX	Tue, May 6, 2014	84.13	85.42	83.66	84.26
505	NYSE	PSX	Mon, May 5, 2014	83.14	83.99	82.65	83.93
504	NYSE	PSX	Fri, May 2, 2014	83.99	84.55	83.43	83.53
503	NYSE	PSX	Thu, May 1, 2014	83.27	84.67	83.09	84.05
502	NYSE	PSX	Wed, Apr 30, 2014	83.91	84.50	83.11	83.22
501	NYSE	PSX	Tue, Apr 29, 2014	84.53	84.85	83.34	83.75
500	NYSE	PSX	Mon, Apr 28, 2014	82.89	84.40	81.87	84.05
499	NYSE	PSX	Fri, Apr 25, 2014	82.53	83.10	82.03	82.59
498	NYSE	PSX	Thu, Apr 24, 2014	82.60	83.05	81.76	82.57
497	NYSE	PSX	Wed, Apr 23, 2014	81.85	82.95	81.50	82.30
496	NYSE	PSX	Tue, Apr 22, 2014	81.33	82.47	80.73	81.98
495	NYSE	PSX	Mon, Apr 21, 2014	80.36	82.15	80.19	81.82
494	NYSE	PSX	Thu, Apr 17, 2014	80.67	81.35	80.00	80.28
493	NYSE	PSX	Wed, Apr 16, 2014	79.42	81.15	78.63	81.11
492	NYSE	PSX	Tue, Apr 15, 2014	77.76	78.71	76.74	78.68
491	NYSE	PSX	Mon, Apr 14, 2014	77.11	78.03	76.64	78.01
490	NYSE	PSX	Fri, Apr 11, 2014	76.63	78.06	76.18	76.75
489	NYSE	PSX	Thu, Apr 10, 2014	78.27	79.38	76.67	76.69
488	NYSE	PSX	Wed, Apr 9, 2014	78.03	78.71	77.23	78.33
487	NYSE	PSX	Tue, Apr 8, 2014	78.06	78.67	77.01	77.56
486	NYSE	PSX	Mon, Apr 7, 2014	79.10	79.95	77.88	77.95
485	NYSE	PSX	Fri, Apr 4, 2014	81.01	81.43	79.15	79.57
484	NYSE	PSX	Thu, Apr 3, 2014	79.67	80.91	79.67	80.60
483	NYSE	PSX	Wed, Apr 2, 2014	79.17	79.50	77.89	79.24
482	NYSE	PSX	Tue, Apr 1, 2014	77.22	79.64	76.93	79.58
481	NYSE	PSX	Mon, Mar 31, 2014	77.30	77.56	76.87	77.06
480	NYSE	PSX	Fri, Mar 28, 2014	77.00	77.40	76.51	76.65
479	NYSE	PSX	Thu, Mar 27, 2014	77.29	77.67	76.73	76.86
478	NYSE	PSX	Wed, Mar 26, 2014	78.47	78.80	76.92	77.21
477	NYSE	PSX	Tue, Mar 25, 2014	77.24	78.74	77.24	78.20
476	NYSE	PSX	Mon, Mar 24, 2014	78.37	78.70	77.02	77.42
475	NYSE	PSX	Fri, Mar 21, 2014	80.12	80.12	77.82	77.95
474	NYSE	PSX	Thu, Mar 20, 2014	78.07	78.96	77.53	78.50
473	NYSE	PSX	Wed, Mar 19, 2014	80.24	80.25	77.92	78.43
472	NYSE	PSX	Tue, Mar 18, 2014	79.32	80.36	78.91	80.35
471	NYSE	PSX	Mon, Mar 17, 2014	78.86	79.72	78.74	79.35
470	NYSE	PSX	Fri, Mar 14, 2014	78.03	79.41	78.00	78.69
469	NYSE	PSX	Thu, Mar 13, 2014	80.07	80.39	77.73	78.14
468	NYSE	PSX	Wed, Mar 12, 2014	79.09	80.29	79.06	80.00
467	NYSE	PSX	Tue, Mar 11, 2014	78.63	79.38	78.01	79.08
466	NYSE	PSX	Mon, Mar 10, 2014	78.00	79.20	77.82	78.66
465	NYSE	PSX	Fri, Mar 7, 2014	78.50	78.78	77.35	78.08
464	NYSE	PSX	Thu, Mar 6, 2014	76.98	78.79	76.95	78.14
463	NYSE	PSX	Wed, Mar 5, 2014	75.80	76.93	75.45	76.81
462	NYSE	PSX	Tue, Mar 4, 2014	75.55	76.20	74.90	76.08
461	NYSE	PSX	Mon, Mar 3, 2014	74.65	75.77	74.37	74.86
460	NYSE	PSX	Fri, Feb 28, 2014	74.78	78.89	74.38	74.86
459	NYSE	PSX	Thu, Feb 27, 2014	76.48	76.80	74.33	74.74
458	NYSE	PSX	Wed, Feb 26, 2014	77.44	77.93	76.45	76.76
457	NYSE	PSX	Tue, Feb 25, 2014	76.23	78.31	75.90	77.53
456	NYSE	PSX	Mon, Feb 24, 2014	75.01	77.77	75.01	76.25
455	NYSE	PSX	Fri, Feb 21, 2014	75.08	75.69	74.81	74.95
454	NYSE	PSX	Thu, Feb 20, 2014	75.02	75.76	74.75	75.29
453	NYSE	PSX	Wed, Feb 19, 2014	75.22	76.95	75.02	75.27
452	NYSE	PSX	Tue, Feb 18, 2014	76.21	76.99	75.27	75.38
451	NYSE	PSX	Fri, Feb 14, 2014	74.47	75.98	74.26	75.93
450	NYSE	PSX	Thu, Feb 13, 2014	72.75	74.92	72.63	74.65
449	NYSE	PSX	Wed, Feb 12, 2014	74.17	74.60	73.36	73.64
448	NYSE	PSX	Tue, Feb 11, 2014	72.30	74.26	72.24	74.09
447	NYSE	PSX	Mon, Feb 10, 2014	74.35	74.69	72.03	72.27
446	NYSE	PSX	Fri, Feb 7, 2014	73.70	74.43	72.91	74.28
445	NYSE	PSX	Thu, Feb 6, 2014	71.30	73.62	70.89	73.30
444	NYSE	PSX	Wed, Feb 5, 2014	70.75	71.55	69.11	70.67
443	NYSE	PSX	Tue, Feb 4, 2014	71.51	71.75	68.78	71.14
442	NYSE	PSX	Mon, Feb 3, 2014	73.12	73.58	71.14	71.36
441	NYSE	PSX	Fri, Jan 31, 2014	73.10	74.58	72.75	73.09
440	NYSE	PSX	Thu, Jan 30, 2014	74.44	74.97	73.37	73.56
439	NYSE	PSX	Wed, Jan 29, 2014	74.03	76.90	70.81	74.18
438	NYSE	PSX	Tue, Jan 28, 2014	73.92	75.46	73.92	75.08
437	NYSE	PSX	Mon, Jan 27, 2014	74.57	75.70	73.78	74.90
436	NYSE	PSX	Fri, Jan 24, 2014	76.22	76.35	73.60	74.44
435	NYSE	PSX	Thu, Jan 23, 2014	77.52	78.10	76.04	77.20
434	NYSE	PSX	Wed, Jan 22, 2014	77.30	77.60	76.09	77.10
433	NYSE	PSX	Tue, Jan 21, 2014	76.03	77.40	76.03	76.90
432	NYSE	PSX	Fri, Jan 17, 2014	74.87	76.62	74.85	76.02
431	NYSE	PSX	Thu, Jan 16, 2014	75.31	75.73	74.67	75.39
430	NYSE	PSX	Wed, Jan 15, 2014	76.50	76.53	74.75	75.54
429	NYSE	PSX	Tue, Jan 14, 2014	76.15	76.71	75.80	76.49
428	NYSE	PSX	Mon, Jan 13, 2014	78.20	78.20	75.49	75.81
427	NYSE	PSX	Fri, Jan 10, 2014	78.39	79.00	77.24	78.00
426	NYSE	PSX	Thu, Jan 9, 2014	77.01	78.25	76.88	78.13
425	NYSE	PSX	Wed, Jan 8, 2014	77.25	77.41	76.15	76.87
424	NYSE	PSX	Tue, Jan 7, 2014	77.07	77.83	76.67	77.02
423	NYSE	PSX	Mon, Jan 6, 2014	76.51	77.49	76.40	77.01
422	NYSE	PSX	Fri, Jan 3, 2014	76.36	76.99	76.15	76.29
421	NYSE	PSX	Thu, Jan 2, 2014	77.17	77.32	76.36	76.45
420	NYSE	PSX	Tue, Dec 31, 2013	75.27	77.29	75.18	77.13
419	NYSE	PSX	Mon, Dec 30, 2013	75.01	75.60	74.69	74.72
418	NYSE	PSX	Fri, Dec 27, 2013	75.14	75.18	74.19	74.75
417	NYSE	PSX	Thu, Dec 26, 2013	75.00	75.29	74.68	75.12
416	NYSE	PSX	Tue, Dec 24, 2013	74.74	74.97	74.29	74.74
415	NYSE	PSX	Mon, Dec 23, 2013	74.50	75.39	74.28	74.41
414	NYSE	PSX	Fri, Dec 20, 2013	73.20	74.53	73.05	74.03
413	NYSE	PSX	Thu, Dec 19, 2013	73.55	74.39	72.70	72.92
412	NYSE	PSX	Wed, Dec 18, 2013	72.56	74.12	72.21	73.98
411	NYSE	PSX	Tue, Dec 17, 2013	72.61	73.27	72.25	72.60
410	NYSE	PSX	Mon, Dec 16, 2013	71.68	73.26	71.53	72.61
409	NYSE	PSX	Fri, Dec 13, 2013	71.25	72.02	70.57	71.60
408	NYSE	PSX	Thu, Dec 12, 2013	70.80	71.69	70.44	71.22
407	NYSE	PSX	Wed, Dec 11, 2013	71.64	71.69	70.29	70.85
406	NYSE	PSX	Tue, Dec 10, 2013	71.25	72.44	69.54	71.61
405	NYSE	PSX	Mon, Dec 9, 2013	72.30	73.17	71.70	71.83
404	NYSE	PSX	Fri, Dec 6, 2013	70.33	72.50	70.00	71.24
403	NYSE	PSX	Thu, Dec 5, 2013	69.82	70.50	69.17	69.73
402	NYSE	PSX	Wed, Dec 4, 2013	69.70	70.48	68.33	69.59
401	NYSE	PSX	Tue, Dec 3, 2013	71.06	71.27	69.54	70.60
400	NYSE	PSX	Mon, Dec 2, 2013	70.00	71.75	69.67	71.36
399	NYSE	PSX	Fri, Nov 29, 2013	70.03	70.72	69.41	69.61
398	NYSE	PSX	Wed, Nov 27, 2013	68.60	71.00	68.40	70.12
397	NYSE	PSX	Tue, Nov 26, 2013	68.79	69.23	68.13	68.75
396	NYSE	PSX	Mon, Nov 25, 2013	68.48	69.35	68.13	68.64
395	NYSE	PSX	Fri, Nov 22, 2013	67.85	68.80	67.54	68.48
394	NYSE	PSX	Thu, Nov 21, 2013	67.06	67.64	65.84	67.50
393	NYSE	PSX	Wed, Nov 20, 2013	68.22	68.39	66.80	67.03
392	NYSE	PSX	Tue, Nov 19, 2013	67.14	68.54	66.92	67.77
391	NYSE	PSX	Mon, Nov 18, 2013	67.62	68.05	67.05	67.21
390	NYSE	PSX	Fri, Nov 15, 2013	67.30	67.62	66.52	67.10
389	NYSE	PSX	Thu, Nov 14, 2013	66.24	68.36	66.23	67.56
388	NYSE	PSX	Wed, Nov 13, 2013	65.28	66.06	64.53	66.05
387	NYSE	PSX	Tue, Nov 12, 2013	64.93	66.23	64.83	65.41
386	NYSE	PSX	Mon, Nov 11, 2013	65.15	65.58	64.79	65.49
385	NYSE	PSX	Fri, Nov 8, 2013	63.92	65.39	63.66	65.36
384	NYSE	PSX	Thu, Nov 7, 2013	64.28	64.86	63.62	63.84
383	NYSE	PSX	Wed, Nov 6, 2013	64.75	65.56	64.15	64.36
382	NYSE	PSX	Tue, Nov 5, 2013	64.25	64.81	63.62	64.27
381	NYSE	PSX	Mon, Nov 4, 2013	64.28	64.54	63.39	64.44
380	NYSE	PSX	Fri, Nov 1, 2013	64.47	64.83	63.29	64.13
379	NYSE	PSX	Thu, Oct 31, 2013	64.98	65.53	64.41	64.43
378	NYSE	PSX	Wed, Oct 30, 2013	64.10	65.64	63.05	65.23
377	NYSE	PSX	Tue, Oct 29, 2013	63.39	64.32	63.23	64.14
376	NYSE	PSX	Mon, Oct 28, 2013	63.77	64.42	63.14	63.28
375	NYSE	PSX	Fri, Oct 25, 2013	63.32	63.72	62.75	63.40
374	NYSE	PSX	Thu, Oct 24, 2013	64.54	64.60	62.70	63.23
373	NYSE	PSX	Wed, Oct 23, 2013	64.37	65.40	64.33	64.66
372	NYSE	PSX	Tue, Oct 22, 2013	64.34	65.24	64.16	64.88
371	NYSE	PSX	Mon, Oct 21, 2013	63.77	64.19	63.49	63.91
370	NYSE	PSX	Fri, Oct 18, 2013	62.51	63.50	62.25	63.48
369	NYSE	PSX	Thu, Oct 17, 2013	60.57	62.39	60.50	62.22
368	NYSE	PSX	Wed, Oct 16, 2013	60.02	60.75	59.86	60.73
367	NYSE	PSX	Tue, Oct 15, 2013	60.39	60.85	59.34	59.50
366	NYSE	PSX	Mon, Oct 14, 2013	59.57	60.72	59.25	60.48
365	NYSE	PSX	Fri, Oct 11, 2013	58.55	60.81	58.47	59.93
364	NYSE	PSX	Thu, Oct 10, 2013	57.67	58.79	57.62	58.57
363	NYSE	PSX	Wed, Oct 9, 2013	56.82	57.28	56.51	56.90
362	NYSE	PSX	Tue, Oct 8, 2013	57.92	58.09	56.50	56.89
361	NYSE	PSX	Mon, Oct 7, 2013	58.76	58.90	57.90	57.90
360	NYSE	PSX	Fri, Oct 4, 2013	59.00	59.35	58.39	59.17
359	NYSE	PSX	Thu, Oct 3, 2013	58.86	59.83	58.60	59.56
358	NYSE	PSX	Wed, Oct 2, 2013	57.59	59.31	57.33	59.18
357	NYSE	PSX	Tue, Oct 1, 2013	57.65	58.22	57.19	57.90
356	NYSE	PSX	Mon, Sep 30, 2013	58.01	58.09	56.88	57.82
355	NYSE	PSX	Fri, Sep 27, 2013	58.10	58.87	58.10	58.53
354	NYSE	PSX	Thu, Sep 26, 2013	58.01	59.00	58.01	58.48
353	NYSE	PSX	Wed, Sep 25, 2013	57.82	58.55	57.53	58.05
352	NYSE	PSX	Tue, Sep 24, 2013	57.24	58.55	57.03	57.77
351	NYSE	PSX	Mon, Sep 23, 2013	57.73	57.73	56.90	57.41
350	NYSE	PSX	Fri, Sep 20, 2013	58.21	59.30	57.69	57.93
349	NYSE	PSX	Thu, Sep 19, 2013	58.34	59.21	57.90	58.15
348	NYSE	PSX	Wed, Sep 18, 2013	56.05	57.50	56.02	57.25
347	NYSE	PSX	Tue, Sep 17, 2013	56.71	56.80	55.81	56.05
346	NYSE	PSX	Mon, Sep 16, 2013	57.62	57.70	56.71	56.83
345	NYSE	PSX	Fri, Sep 13, 2013	56.64	57.73	56.57	57.13
344	NYSE	PSX	Thu, Sep 12, 2013	56.99	57.34	56.33	56.45
343	NYSE	PSX	Wed, Sep 11, 2013	56.83	57.03	56.06	56.93
342	NYSE	PSX	Tue, Sep 10, 2013	57.44	57.44	56.68	56.79
341	NYSE	PSX	Mon, Sep 9, 2013	57.07	57.92	57.02	57.47
340	NYSE	PSX	Fri, Sep 6, 2013	57.91	58.11	56.90	57.42
339	NYSE	PSX	Thu, Sep 5, 2013	58.68	59.10	57.79	57.80
338	NYSE	PSX	Wed, Sep 4, 2013	57.92	59.32	57.58	59.03
337	NYSE	PSX	Tue, Sep 3, 2013	57.76	58.44	57.33	58.11
336	NYSE	PSX	Fri, Aug 30, 2013	57.95	58.50	56.95	57.10
335	NYSE	PSX	Thu, Aug 29, 2013	57.87	58.47	57.38	57.72
334	NYSE	PSX	Wed, Aug 28, 2013	57.20	58.30	57.20	58.03
333	NYSE	PSX	Tue, Aug 27, 2013	57.71	58.00	57.09	57.10
332	NYSE	PSX	Mon, Aug 26, 2013	58.17	59.09	57.88	58.13
331	NYSE	PSX	Fri, Aug 23, 2013	58.45	59.24	57.94	58.11
330	NYSE	PSX	Thu, Aug 22, 2013	57.98	58.87	57.52	58.11
329	NYSE	PSX	Wed, Aug 21, 2013	56.73	58.49	56.30	57.95
328	NYSE	PSX	Tue, Aug 20, 2013	55.23	57.69	54.90	57.01
327	NYSE	PSX	Mon, Aug 19, 2013	56.28	56.85	55.25	55.34
326	NYSE	PSX	Fri, Aug 16, 2013	56.89	56.99	56.07	56.30
325	NYSE	PSX	Thu, Aug 15, 2013	58.27	58.43	57.04	57.15
324	NYSE	PSX	Wed, Aug 14, 2013	59.00	59.18	58.38	58.79
323	NYSE	PSX	Tue, Aug 13, 2013	58.39	59.19	58.00	59.09
322	NYSE	PSX	Mon, Aug 12, 2013	58.44	58.98	57.72	58.17
321	NYSE	PSX	Fri, Aug 9, 2013	59.00	59.31	58.57	58.92
320	NYSE	PSX	Thu, Aug 8, 2013	58.02	59.36	57.90	59.00
319	NYSE	PSX	Wed, Aug 7, 2013	58.24	58.69	57.56	57.96
318	NYSE	PSX	Tue, Aug 6, 2013	57.64	59.15	57.64	58.31
317	NYSE	PSX	Mon, Aug 5, 2013	58.28	58.30	57.30	57.80
316	NYSE	PSX	Fri, Aug 2, 2013	60.13	60.13	58.07	58.41
315	NYSE	PSX	Thu, Aug 1, 2013	61.87	61.91	60.32	60.52
314	NYSE	PSX	Wed, Jul 31, 2013	57.32	61.97	57.13	61.50
313	NYSE	PSX	Tue, Jul 30, 2013	59.05	59.25	57.91	58.47
312	NYSE	PSX	Mon, Jul 29, 2013	59.12	59.29	58.56	58.96
311	NYSE	PSX	Fri, Jul 26, 2013	59.25	59.84	58.71	59.00
310	NYSE	PSX	Thu, Jul 25, 2013	58.68	59.70	58.24	59.42
309	NYSE	PSX	Wed, Jul 24, 2013	59.65	59.65	57.70	58.84
308	NYSE	PSX	Tue, Jul 23, 2013	58.47	59.71	58.35	59.49
307	NYSE	PSX	Mon, Jul 22, 2013	57.88	58.45	57.18	57.96
306	NYSE	PSX	Fri, Jul 19, 2013	57.44	57.83	56.72	57.49
305	NYSE	PSX	Thu, Jul 18, 2013	58.19	58.28	56.71	56.92
304	NYSE	PSX	Wed, Jul 17, 2013	57.82	58.42	57.10	58.04
303	NYSE	PSX	Tue, Jul 16, 2013	59.21	59.42	57.15	57.64
302	NYSE	PSX	Mon, Jul 15, 2013	59.45	59.85	58.78	59.23
301	NYSE	PSX	Fri, Jul 12, 2013	56.90	59.64	56.90	59.09
300	NYSE	PSX	Thu, Jul 11, 2013	57.05	57.90	56.02	57.76
299	NYSE	PSX	Wed, Jul 10, 2013	58.41	58.63	55.94	56.09
298	NYSE	PSX	Tue, Jul 9, 2013	59.02	59.37	58.41	58.51
297	NYSE	PSX	Mon, Jul 8, 2013	57.71	59.17	57.64	58.75
296	NYSE	PSX	Fri, Jul 5, 2013	57.84	57.89	55.41	57.24
295	NYSE	PSX	Wed, Jul 3, 2013	56.75	57.71	54.80	57.68
294	NYSE	PSX	Tue, Jul 2, 2013	58.85	59.21	56.61	57.08
293	NYSE	PSX	Mon, Jul 1, 2013	59.24	60.24	58.67	58.90
292	NYSE	PSX	Fri, Jun 28, 2013	59.14	59.75	58.77	58.91
291	NYSE	PSX	Thu, Jun 27, 2013	60.32	60.41	58.45	59.22
290	NYSE	PSX	Wed, Jun 26, 2013	60.10	60.96	59.56	59.72
289	NYSE	PSX	Tue, Jun 25, 2013	58.29	59.71	58.29	59.41
288	NYSE	PSX	Mon, Jun 24, 2013	58.46	58.77	56.84	57.19
287	NYSE	PSX	Fri, Jun 21, 2013	61.02	61.23	58.06	59.25
286	NYSE	PSX	Thu, Jun 20, 2013	62.58	62.69	60.06	60.39
285	NYSE	PSX	Wed, Jun 19, 2013	64.27	64.87	63.51	63.63
284	NYSE	PSX	Tue, Jun 18, 2013	64.48	65.00	64.25	64.39
283	NYSE	PSX	Mon, Jun 17, 2013	64.20	64.69	63.98	64.26
282	NYSE	PSX	Fri, Jun 14, 2013	64.71	64.97	63.77	63.81
281	NYSE	PSX	Thu, Jun 13, 2013	63.09	64.82	62.37	64.51
280	NYSE	PSX	Wed, Jun 12, 2013	64.88	65.21	63.18	63.31
279	NYSE	PSX	Tue, Jun 11, 2013	64.05	64.73	63.70	63.96
278	NYSE	PSX	Mon, Jun 10, 2013	65.93	66.39	65.01	65.11
277	NYSE	PSX	Fri, Jun 7, 2013	65.44	66.20	65.18	65.87
276	NYSE	PSX	Thu, Jun 6, 2013	63.68	65.15	63.35	65.00
275	NYSE	PSX	Wed, Jun 5, 2013	64.94	65.35	63.53	63.61
274	NYSE	PSX	Tue, Jun 4, 2013	65.80	66.18	64.30	65.18
273	NYSE	PSX	Mon, Jun 3, 2013	67.04	67.09	64.28	66.08
272	NYSE	PSX	Fri, May 31, 2013	66.64	67.89	66.28	66.57
271	NYSE	PSX	Thu, May 30, 2013	66.35	67.11	65.68	66.77
270	NYSE	PSX	Wed, May 29, 2013	66.21	67.34	65.65	66.84
269	NYSE	PSX	Tue, May 28, 2013	66.39	66.98	65.92	66.52
268	NYSE	PSX	Fri, May 24, 2013	64.77	65.50	63.80	65.47
267	NYSE	PSX	Thu, May 23, 2013	64.44	65.56	63.90	65.25
266	NYSE	PSX	Wed, May 22, 2013	65.30	66.62	64.80	65.39
265	NYSE	PSX	Tue, May 21, 2013	66.10	66.71	64.89	65.42
264	NYSE	PSX	Mon, May 20, 2013	65.32	66.85	65.32	65.96
263	NYSE	PSX	Fri, May 17, 2013	64.20	65.92	64.18	65.46
262	NYSE	PSX	Thu, May 16, 2013	64.71	65.41	63.70	63.84
261	NYSE	PSX	Wed, May 15, 2013	63.73	65.48	63.73	64.95
260	NYSE	PSX	Tue, May 14, 2013	62.06	64.18	62.00	64.08
259	NYSE	PSX	Mon, May 13, 2013	61.13	62.28	60.39	61.97
258	NYSE	PSX	Fri, May 10, 2013	61.73	62.20	61.00	61.38
257	NYSE	PSX	Thu, May 9, 2013	63.23	63.27	61.88	62.13
256	NYSE	PSX	Wed, May 8, 2013	64.23	64.47	62.85	63.41
255	NYSE	PSX	Tue, May 7, 2013	64.25	65.34	64.02	64.48
254	NYSE	PSX	Mon, May 6, 2013	62.49	64.24	62.32	63.87
253	NYSE	PSX	Fri, May 3, 2013	60.80	62.66	60.49	62.18
252	NYSE	PSX	Thu, May 2, 2013	60.07	60.68	59.16	60.30
251	NYSE	PSX	Wed, May 1, 2013	61.11	61.94	59.55	59.67
250	NYSE	PSX	Tue, Apr 30, 2013	61.93	62.20	60.02	60.95
249	NYSE	PSX	Mon, Apr 29, 2013	61.97	62.30	61.48	61.80
248	NYSE	PSX	Fri, Apr 26, 2013	61.85	62.08	61.14	61.60
247	NYSE	PSX	Thu, Apr 25, 2013	62.04	63.09	61.78	61.90
246	NYSE	PSX	Wed, Apr 24, 2013	61.41	63.05	61.31	61.82
245	NYSE	PSX	Tue, Apr 23, 2013	59.59	61.42	59.36	61.15
244	NYSE	PSX	Mon, Apr 22, 2013	58.12	60.34	58.07	59.43
243	NYSE	PSX	Fri, Apr 19, 2013	58.14	58.14	56.46	57.84
242	NYSE	PSX	Thu, Apr 18, 2013	57.92	58.54	56.13	57.23
241	NYSE	PSX	Wed, Apr 17, 2013	58.55	58.79	57.16	57.99
240	NYSE	PSX	Tue, Apr 16, 2013	58.15	59.32	57.77	59.28
239	NYSE	PSX	Mon, Apr 15, 2013	59.18	59.99	57.08	57.52
238	NYSE	PSX	Fri, Apr 12, 2013	61.37	61.74	59.07	60.67
237	NYSE	PSX	Thu, Apr 11, 2013	63.81	63.86	61.81	62.01
236	NYSE	PSX	Wed, Apr 10, 2013	64.78	65.21	63.05	63.86
235	NYSE	PSX	Tue, Apr 9, 2013	63.95	65.23	62.86	64.66
234	NYSE	PSX	Mon, Apr 8, 2013	62.29	63.80	61.90	63.62
233	NYSE	PSX	Fri, Apr 5, 2013	61.26	62.97	60.20	62.31
232	NYSE	PSX	Thu, Apr 4, 2013	62.57	63.95	61.94	62.39
231	NYSE	PSX	Wed, Apr 3, 2013	66.84	66.88	61.47	62.46
230	NYSE	PSX	Tue, Apr 2, 2013	70.17	70.20	66.71	66.84
229	NYSE	PSX	Mon, Apr 1, 2013	70.00	70.19	68.73	69.36
228	NYSE	PSX	Thu, Mar 28, 2013	68.38	70.52	67.96	69.97
227	NYSE	PSX	Wed, Mar 27, 2013	67.13	68.29	66.46	68.27
226	NYSE	PSX	Tue, Mar 26, 2013	66.98	67.41	66.37	67.24
225	NYSE	PSX	Mon, Mar 25, 2013	67.94	68.70	66.65	66.86
224	NYSE	PSX	Fri, Mar 22, 2013	66.97	67.79	66.84	67.55
223	NYSE	PSX	Thu, Mar 21, 2013	67.00	67.84	66.11	66.82
222	NYSE	PSX	Wed, Mar 20, 2013	66.00	68.44	65.95	67.54
221	NYSE	PSX	Tue, Mar 19, 2013	64.88	66.35	64.66	65.41
220	NYSE	PSX	Mon, Mar 18, 2013	63.32	65.29	63.01	65.03
219	NYSE	PSX	Fri, Mar 15, 2013	64.49	65.24	64.11	64.15
218	NYSE	PSX	Thu, Mar 14, 2013	64.96	65.45	64.29	64.95
217	NYSE	PSX	Wed, Mar 13, 2013	65.88	66.04	64.20	64.55
216	NYSE	PSX	Tue, Mar 12, 2013	65.66	66.40	65.21	66.22
215	NYSE	PSX	Mon, Mar 11, 2013	65.90	66.08	63.94	65.69
214	NYSE	PSX	Fri, Mar 8, 2013	66.08	66.28	65.60	66.03
213	NYSE	PSX	Thu, Mar 7, 2013	65.89	66.12	64.79	65.87
212	NYSE	PSX	Wed, Mar 6, 2013	66.00	66.98	65.40	66.05
211	NYSE	PSX	Tue, Mar 5, 2013	66.04	66.05	64.52	65.77
210	NYSE	PSX	Mon, Mar 4, 2013	63.84	65.74	63.54	65.68
209	NYSE	PSX	Fri, Mar 1, 2013	62.71	63.93	62.19	63.90
208	NYSE	PSX	Thu, Feb 28, 2013	62.86	64.27	62.00	62.96
207	NYSE	PSX	Wed, Feb 27, 2013	61.30	63.12	61.00	62.99
206	NYSE	PSX	Tue, Feb 26, 2013	61.48	61.69	59.94	61.23
205	NYSE	PSX	Mon, Feb 25, 2013	64.49	64.74	61.31	61.34
204	NYSE	PSX	Fri, Feb 22, 2013	62.78	64.12	62.51	64.11
203	NYSE	PSX	Thu, Feb 21, 2013	62.32	62.92	61.22	62.29
202	NYSE	PSX	Wed, Feb 20, 2013	64.75	64.95	62.54	62.64
201	NYSE	PSX	Tue, Feb 19, 2013	64.02	64.89	63.54	64.76
200	NYSE	PSX	Fri, Feb 15, 2013	64.55	65.38	63.53	64.17
199	NYSE	PSX	Thu, Feb 14, 2013	63.77	64.92	63.75	64.83
198	NYSE	PSX	Wed, Feb 13, 2013	64.50	64.50	63.85	64.11
197	NYSE	PSX	Tue, Feb 12, 2013	64.62	64.78	63.78	64.43
196	NYSE	PSX	Mon, Feb 11, 2013	64.00	64.66	63.72	64.18
195	NYSE	PSX	Fri, Feb 8, 2013	63.41	65.24	63.22	64.02
194	NYSE	PSX	Thu, Feb 7, 2013	61.88	63.34	61.00	63.26
193	NYSE	PSX	Wed, Feb 6, 2013	60.79	62.50	60.71	61.72
192	NYSE	PSX	Tue, Feb 5, 2013	61.72	61.98	60.98	61.01
191	NYSE	PSX	Mon, Feb 4, 2013	62.13	62.25	61.16	61.22
190	NYSE	PSX	Fri, Feb 1, 2013	62.00	63.25	61.22	62.75
189	NYSE	PSX	Thu, Jan 31, 2013	60.37	61.05	59.91	60.57
188	NYSE	PSX	Wed, Jan 30, 2013	62.38	62.91	60.65	60.76
187	NYSE	PSX	Tue, Jan 29, 2013	58.00	60.45	57.96	59.88
186	NYSE	PSX	Mon, Jan 28, 2013	57.09	57.68	56.50	57.09
185	NYSE	PSX	Fri, Jan 25, 2013	56.50	56.89	56.11	56.81
184	NYSE	PSX	Thu, Jan 24, 2013	55.50	56.95	55.37	56.12
183	NYSE	PSX	Wed, Jan 23, 2013	54.72	56.19	54.20	55.52
182	NYSE	PSX	Tue, Jan 22, 2013	55.24	55.24	53.92	54.61
181	NYSE	PSX	Fri, Jan 18, 2013	55.21	55.74	54.58	55.07
180	NYSE	PSX	Thu, Jan 17, 2013	54.98	55.83	54.19	55.15
179	NYSE	PSX	Wed, Jan 16, 2013	52.13	54.55	52.07	54.52
178	NYSE	PSX	Tue, Jan 15, 2013	51.35	52.33	51.20	52.24
177	NYSE	PSX	Mon, Jan 14, 2013	50.67	51.42	50.12	51.35
176	NYSE	PSX	Fri, Jan 11, 2013	51.28	51.70	50.36	50.58
175	NYSE	PSX	Thu, Jan 10, 2013	51.64	51.84	51.22	51.51
174	NYSE	PSX	Wed, Jan 9, 2013	51.56	52.15	51.02	51.32
173	NYSE	PSX	Tue, Jan 8, 2013	51.20	51.78	51.08	51.59
172	NYSE	PSX	Mon, Jan 7, 2013	52.48	52.48	50.77	51.36
171	NYSE	PSX	Fri, Jan 4, 2013	53.12	53.68	52.29	53.14
170	NYSE	PSX	Thu, Jan 3, 2013	55.03	55.17	52.87	53.19
169	NYSE	PSX	Wed, Jan 2, 2013	54.25	55.31	53.23	55.26
168	NYSE	PSX	Mon, Dec 31, 2012	50.40	53.22	50.40	53.10
167	NYSE	PSX	Fri, Dec 28, 2012	51.06	51.50	50.52	50.57
166	NYSE	PSX	Thu, Dec 27, 2012	51.50	51.71	50.40	51.56
165	NYSE	PSX	Wed, Dec 26, 2012	52.16	52.62	51.32	51.36
164	NYSE	PSX	Mon, Dec 24, 2012	52.22	52.40	51.90	51.97
163	NYSE	PSX	Fri, Dec 21, 2012	51.71	52.38	51.33	52.16
162	NYSE	PSX	Thu, Dec 20, 2012	52.58	52.72	51.70	52.42
161	NYSE	PSX	Wed, Dec 19, 2012	53.28	53.38	51.84	52.50
160	NYSE	PSX	Tue, Dec 18, 2012	53.44	53.70	53.00	53.17
159	NYSE	PSX	Mon, Dec 17, 2012	53.56	53.86	53.18	53.52
158	NYSE	PSX	Fri, Dec 14, 2012	52.00	53.54	51.80	53.47
157	NYSE	PSX	Thu, Dec 13, 2012	52.60	52.60	51.24	52.21
156	NYSE	PSX	Wed, Dec 12, 2012	53.33	53.50	52.94	53.05
155	NYSE	PSX	Tue, Dec 11, 2012	53.72	53.92	52.73	53.04
154	NYSE	PSX	Mon, Dec 10, 2012	52.21	54.32	52.20	53.58
153	NYSE	PSX	Fri, Dec 7, 2012	51.19	52.75	51.06	52.34
152	NYSE	PSX	Thu, Dec 6, 2012	50.69	51.21	50.30	50.97
151	NYSE	PSX	Wed, Dec 5, 2012	51.45	51.95	50.27	50.69
150	NYSE	PSX	Tue, Dec 4, 2012	51.48	52.24	51.48	51.56
149	NYSE	PSX	Mon, Dec 3, 2012	52.65	52.76	51.02	51.56
148	NYSE	PSX	Fri, Nov 30, 2012	51.68	52.53	51.45	52.37
147	NYSE	PSX	Thu, Nov 29, 2012	51.20	51.66	50.83	51.56
146	NYSE	PSX	Wed, Nov 28, 2012	49.66	51.27	49.25	51.00
145	NYSE	PSX	Tue, Nov 27, 2012	49.51	50.42	49.01	50.06
144	NYSE	PSX	Mon, Nov 26, 2012	49.55	49.98	49.07	49.56
143	NYSE	PSX	Fri, Nov 23, 2012	49.58	50.00	49.41	49.82
142	NYSE	PSX	Wed, Nov 21, 2012	49.32	49.65	48.84	49.39
141	NYSE	PSX	Tue, Nov 20, 2012	48.19	49.07	47.87	49.06
140	NYSE	PSX	Mon, Nov 19, 2012	46.40	48.25	46.38	48.12
139	NYSE	PSX	Fri, Nov 16, 2012	45.56	45.92	44.95	45.77
138	NYSE	PSX	Thu, Nov 15, 2012	45.53	46.19	44.94	45.34
137	NYSE	PSX	Wed, Nov 14, 2012	47.17	47.46	45.71	45.76
136	NYSE	PSX	Tue, Nov 13, 2012	47.00	47.76	46.56	46.86
135	NYSE	PSX	Mon, Nov 12, 2012	47.43	48.11	47.28	47.35
134	NYSE	PSX	Fri, Nov 9, 2012	48.11	48.56	47.17	47.41
133	NYSE	PSX	Thu, Nov 8, 2012	49.34	49.98	48.94	49.00
132	NYSE	PSX	Wed, Nov 7, 2012	49.23	50.08	48.75	49.46
131	NYSE	PSX	Tue, Nov 6, 2012	48.00	51.00	47.86	50.04
130	NYSE	PSX	Mon, Nov 5, 2012	46.23	47.90	46.23	47.76
129	NYSE	PSX	Fri, Nov 2, 2012	48.01	48.15	46.07	46.21
128	NYSE	PSX	Thu, Nov 1, 2012	47.00	47.65	46.39	47.38
127	NYSE	PSX	Wed, Oct 31, 2012	47.82	48.40	46.64	47.16
126	NYSE	PSX	Fri, Oct 26, 2012	45.57	47.62	44.82	47.50
125	NYSE	PSX	Thu, Oct 25, 2012	45.14	45.45	44.55	45.03
124	NYSE	PSX	Wed, Oct 24, 2012	45.00	45.65	44.66	44.78
123	NYSE	PSX	Tue, Oct 23, 2012	44.91	45.08	43.93	44.92
122	NYSE	PSX	Mon, Oct 22, 2012	44.73	45.73	44.73	45.58
121	NYSE	PSX	Fri, Oct 19, 2012	45.53	46.09	44.55	44.64
120	NYSE	PSX	Thu, Oct 18, 2012	46.62	46.63	45.39	45.56
119	NYSE	PSX	Wed, Oct 17, 2012	46.55	47.22	46.31	46.65
118	NYSE	PSX	Tue, Oct 16, 2012	44.77	46.79	44.60	46.49
117	NYSE	PSX	Mon, Oct 15, 2012	43.85	44.43	43.41	44.38
116	NYSE	PSX	Fri, Oct 12, 2012	44.33	44.62	42.45	43.92
115	NYSE	PSX	Thu, Oct 11, 2012	45.38	45.65	44.57	44.60
114	NYSE	PSX	Wed, Oct 10, 2012	46.02	46.33	44.69	45.15
113	NYSE	PSX	Tue, Oct 9, 2012	46.16	46.75	46.06	46.09
112	NYSE	PSX	Mon, Oct 8, 2012	45.96	46.57	45.56	45.93
111	NYSE	PSX	Fri, Oct 5, 2012	45.87	47.68	45.76	46.02
110	NYSE	PSX	Thu, Oct 4, 2012	45.59	45.66	45.08	45.39
109	NYSE	PSX	Wed, Oct 3, 2012	46.27	46.41	45.00	45.16
108	NYSE	PSX	Tue, Oct 2, 2012	46.68	46.96	46.27	46.42
107	NYSE	PSX	Mon, Oct 1, 2012	46.60	47.02	46.26	46.56
106	NYSE	PSX	Fri, Sep 28, 2012	46.43	46.53	46.02	46.37
105	NYSE	PSX	Thu, Sep 27, 2012	45.80	46.75	45.68	46.53
104	NYSE	PSX	Wed, Sep 26, 2012	45.69	46.33	45.23	45.53
103	NYSE	PSX	Tue, Sep 25, 2012	47.00	47.30	45.96	45.98
102	NYSE	PSX	Mon, Sep 24, 2012	46.69	46.92	46.26	46.74
101	NYSE	PSX	Fri, Sep 21, 2012	46.04	47.09	46.04	46.82
100	NYSE	PSX	Thu, Sep 20, 2012	45.39	46.31	45.17	45.78
99	NYSE	PSX	Wed, Sep 19, 2012	45.53	46.60	45.51	45.57
98	NYSE	PSX	Tue, Sep 18, 2012	45.53	45.78	44.44	45.52
97	NYSE	PSX	Mon, Sep 17, 2012	46.17	46.97	46.00	46.14
96	NYSE	PSX	Fri, Sep 14, 2012	47.16	48.22	46.01	46.73
95	NYSE	PSX	Thu, Sep 13, 2012	46.30	46.85	45.37	46.64
94	NYSE	PSX	Wed, Sep 12, 2012	46.14	47.41	46.04	46.28
93	NYSE	PSX	Tue, Sep 11, 2012	44.64	46.10	44.46	45.59
92	NYSE	PSX	Mon, Sep 10, 2012	43.93	44.85	43.93	44.54
91	NYSE	PSX	Fri, Sep 7, 2012	43.48	44.31	43.36	44.26
90	NYSE	PSX	Thu, Sep 6, 2012	42.16	43.74	42.16	43.42
89	NYSE	PSX	Wed, Sep 5, 2012	42.49	42.58	41.43	41.74
88	NYSE	PSX	Tue, Sep 4, 2012	42.07	42.45	41.48	42.41
87	NYSE	PSX	Fri, Aug 31, 2012	42.70	43.00	41.10	42.00
86	NYSE	PSX	Thu, Aug 30, 2012	41.79	42.70	41.62	42.48
85	NYSE	PSX	Wed, Aug 29, 2012	41.90	42.39	41.65	41.98
84	NYSE	PSX	Tue, Aug 28, 2012	40.90	42.47	40.90	41.96
83	NYSE	PSX	Mon, Aug 27, 2012	41.43	42.39	40.97	41.07
82	NYSE	PSX	Fri, Aug 24, 2012	41.15	41.54	40.75	41.36
81	NYSE	PSX	Thu, Aug 23, 2012	41.48	41.63	41.05	41.33
80	NYSE	PSX	Wed, Aug 22, 2012	41.36	41.53	40.42	41.48
79	NYSE	PSX	Tue, Aug 21, 2012	43.38	43.38	41.49	41.55
78	NYSE	PSX	Mon, Aug 20, 2012	42.87	43.45	42.75	43.07
77	NYSE	PSX	Fri, Aug 17, 2012	41.62	42.93	41.47	42.77
76	NYSE	PSX	Thu, Aug 16, 2012	40.53	41.26	40.37	41.18
75	NYSE	PSX	Wed, Aug 15, 2012	40.54	40.66	39.93	40.36
74	NYSE	PSX	Tue, Aug 14, 2012	40.19	40.45	39.80	39.93
73	NYSE	PSX	Mon, Aug 13, 2012	39.86	40.35	39.77	40.15
72	NYSE	PSX	Fri, Aug 10, 2012	40.26	40.43	39.75	40.00
71	NYSE	PSX	Thu, Aug 9, 2012	39.90	40.60	39.88	40.32
70	NYSE	PSX	Wed, Aug 8, 2012	39.60	40.20	39.46	40.15
69	NYSE	PSX	Tue, Aug 7, 2012	40.39	40.83	39.59	39.77
68	NYSE	PSX	Mon, Aug 6, 2012	39.94	40.35	39.77	40.07
67	NYSE	PSX	Fri, Aug 3, 2012	38.60	39.85	38.60	39.67
66	NYSE	PSX	Thu, Aug 2, 2012	37.94	39.07	37.84	38.30
65	NYSE	PSX	Wed, Aug 1, 2012	39.08	40.18	37.78	38.27
64	NYSE	PSX	Tue, Jul 31, 2012	37.74	38.36	37.51	37.60
63	NYSE	PSX	Mon, Jul 30, 2012	36.86	37.65	36.83	37.65
62	NYSE	PSX	Fri, Jul 27, 2012	36.23	36.91	35.90	36.52
61	NYSE	PSX	Thu, Jul 26, 2012	35.76	36.06	35.59	35.96
60	NYSE	PSX	Wed, Jul 25, 2012	35.60	35.89	34.87	35.40
59	NYSE	PSX	Tue, Jul 24, 2012	35.25	35.42	34.61	35.23
58	NYSE	PSX	Mon, Jul 23, 2012	34.79	35.28	34.50	35.02
57	NYSE	PSX	Fri, Jul 20, 2012	35.18	35.44	34.91	35.32
56	NYSE	PSX	Thu, Jul 19, 2012	36.99	37.00	35.49	35.60
55	NYSE	PSX	Wed, Jul 18, 2012	36.65	37.67	36.59	37.10
54	NYSE	PSX	Tue, Jul 17, 2012	36.16	36.80	35.86	36.69
53	NYSE	PSX	Mon, Jul 16, 2012	34.69	36.12	34.56	36.10
52	NYSE	PSX	Fri, Jul 13, 2012	33.61	35.08	33.51	34.94
51	NYSE	PSX	Thu, Jul 12, 2012	33.15	33.19	32.55	33.01
50	NYSE	PSX	Wed, Jul 11, 2012	32.66	33.64	32.35	33.48
49	NYSE	PSX	Tue, Jul 10, 2012	33.47	33.47	32.50	32.68
48	NYSE	PSX	Mon, Jul 9, 2012	33.08	33.76	32.65	33.25
47	NYSE	PSX	Fri, Jul 6, 2012	33.40	33.68	32.92	33.37
46	NYSE	PSX	Thu, Jul 5, 2012	33.83	34.24	33.54	33.80
45	NYSE	PSX	Tue, Jul 3, 2012	34.02	34.63	33.83	34.24
44	NYSE	PSX	Mon, Jul 2, 2012	33.59	34.32	33.37	34.00
43	NYSE	PSX	Fri, Jun 29, 2012	32.78	33.38	32.65	33.24
42	NYSE	PSX	Thu, Jun 28, 2012	31.54	32.40	31.29	32.31
41	NYSE	PSX	Wed, Jun 27, 2012	32.61	33.40	31.42	31.89
40	NYSE	PSX	Tue, Jun 26, 2012	32.81	33.98	32.40	32.58
39	NYSE	PSX	Mon, Jun 25, 2012	33.69	33.69	32.76	32.87
38	NYSE	PSX	Fri, Jun 22, 2012	33.65	34.71	33.03	34.16
37	NYSE	PSX	Thu, Jun 21, 2012	34.70	34.76	33.06	33.48
36	NYSE	PSX	Wed, Jun 20, 2012	33.79	34.85	33.48	34.66
35	NYSE	PSX	Tue, Jun 19, 2012	34.06	34.53	33.73	33.86
34	NYSE	PSX	Mon, Jun 18, 2012	34.38	34.50	33.83	33.86
33	NYSE	PSX	Fri, Jun 15, 2012	33.60	34.91	33.38	34.90
32	NYSE	PSX	Thu, Jun 14, 2012	32.77	33.64	32.31	33.53
31	NYSE	PSX	Wed, Jun 13, 2012	33.27	33.49	32.54	32.77
30	NYSE	PSX	Tue, Jun 12, 2012	32.56	33.74	32.49	33.49
29	NYSE	PSX	Mon, Jun 11, 2012	32.45	33.05	32.23	32.60
28	NYSE	PSX	Fri, Jun 8, 2012	31.66	32.35	31.51	32.12
27	NYSE	PSX	Thu, Jun 7, 2012	32.07	32.75	31.74	31.83
26	NYSE	PSX	Wed, Jun 6, 2012	30.03	32.00	29.82	31.53
25	NYSE	PSX	Tue, Jun 5, 2012	29.37	30.10	29.31	29.90
24	NYSE	PSX	Mon, Jun 4, 2012	29.30	30.19	29.25	29.53
23	NYSE	PSX	Fri, Jun 1, 2012	29.50	30.17	29.38	29.92
22	NYSE	PSX	Thu, May 31, 2012	30.26	30.35	29.72	30.03
21	NYSE	PSX	Wed, May 30, 2012	30.79	30.83	30.18	30.44
20	NYSE	PSX	Tue, May 29, 2012	31.28	31.72	30.86	31.01
19	NYSE	PSX	Fri, May 25, 2012	31.01	31.41	30.83	31.30
18	NYSE	PSX	Thu, May 24, 2012	31.42	31.44	30.75	31.13
17	NYSE	PSX	Wed, May 23, 2012	31.35	31.49	30.88	31.41
16	NYSE	PSX	Tue, May 22, 2012	31.88	32.27	31.33	31.63
15	NYSE	PSX	Mon, May 21, 2012	31.23	32.34	30.95	32.19
14	NYSE	PSX	Fri, May 18, 2012	31.43	31.69	30.99	31.38
13	NYSE	PSX	Thu, May 17, 2012	31.89	32.00	31.20	31.26
12	NYSE	PSX	Wed, May 16, 2012	31.46	32.39	31.25	32.10
11	NYSE	PSX	Tue, May 15, 2012	31.35	32.32	31.06	31.67
10	NYSE	PSX	Mon, May 14, 2012	31.19	31.58	30.77	31.32
9	NYSE	PSX	Fri, May 11, 2012	31.73	32.15	31.40	31.83
8	NYSE	PSX	Thu, May 10, 2012	33.05	33.35	31.52	32.48
7	NYSE	PSX	Wed, May 9, 2012	29.81	32.89	29.73	32.49
6	NYSE	PSX	Tue, May 8, 2012	29.09	30.41	28.75	30.10
5	NYSE	PSX	Mon, May 7, 2012	30.10	30.55	29.25	29.35
4	NYSE	PSX	Fri, May 4, 2012	30.85	31.09	30.12	30.16
3	NYSE	PSX	Thu, May 3, 2012	31.93	31.98	31.05	31.39
2	NYSE	PSX	Wed, May 2, 2012	32.60	32.67	31.63	32.00
1	NYSE	PSX	Tue, May 1, 2012	33.74	34.10	32.58	32.76
#	Exchange	Symbol	Date	Open	High	Low	Close

Phillips 66 NYSE:PSX 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