Exxon Mobil Corp NYSE:XOM Historical Prices

Below are the 6101 trading days of historical prices for XOM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6101	NYSE	XOM	Fri, Mar 1, 2024	105.72	106.39	105.38	105.84
6100	NYSE	XOM	Thu, Feb 29, 2024	104.68	105.07	104.22	104.52
6099	NYSE	XOM	Wed, Feb 28, 2024	104.47	105.43	104.00	104.32
6098	NYSE	XOM	Tue, Feb 27, 2024	104.68	105.15	103.85	104.03
6097	NYSE	XOM	Mon, Feb 26, 2024	103.72	104.94	103.05	104.25
6096	NYSE	XOM	Fri, Feb 23, 2024	103.88	104.09	102.88	103.84
6095	NYSE	XOM	Thu, Feb 22, 2024	104.16	105.41	103.45	104.76
6094	NYSE	XOM	Wed, Feb 21, 2024	103.02	104.98	102.99	104.85
6093	NYSE	XOM	Tue, Feb 20, 2024	103.84	104.12	102.65	102.75
6092	NYSE	XOM	Fri, Feb 16, 2024	104.01	104.63	103.52	103.73
6091	NYSE	XOM	Thu, Feb 15, 2024	100.60	103.94	100.60	103.73
6090	NYSE	XOM	Wed, Feb 14, 2024	101.87	102.62	100.42	100.84
6089	NYSE	XOM	Tue, Feb 13, 2024	102.76	103.09	100.60	101.34
6088	NYSE	XOM	Mon, Feb 12, 2024	102.16	103.40	102.00	102.22
6087	NYSE	XOM	Fri, Feb 9, 2024	104.10	104.84	101.70	101.77
6086	NYSE	XOM	Thu, Feb 8, 2024	102.34	104.42	102.11	103.97
6085	NYSE	XOM	Wed, Feb 7, 2024	102.25	102.73	101.18	102.22
6084	NYSE	XOM	Tue, Feb 6, 2024	102.07	103.04	101.57	102.25
6083	NYSE	XOM	Mon, Feb 5, 2024	101.45	102.38	100.50	101.55
6082	NYSE	XOM	Fri, Feb 2, 2024	103.75	104.00	101.61	101.97
6081	NYSE	XOM	Thu, Feb 1, 2024	103.57	104.01	101.62	102.39
6080	NYSE	XOM	Wed, Jan 31, 2024	104.74	104.88	102.77	102.81
6079	NYSE	XOM	Tue, Jan 30, 2024	102.41	104.88	102.10	104.85
6078	NYSE	XOM	Mon, Jan 29, 2024	102.98	103.20	101.86	103.13
6077	NYSE	XOM	Fri, Jan 26, 2024	101.97	103.08	101.19	103.00
6076	NYSE	XOM	Thu, Jan 25, 2024	100.31	102.18	99.62	102.13
6075	NYSE	XOM	Wed, Jan 24, 2024	98.32	99.65	97.74	99.60
6074	NYSE	XOM	Tue, Jan 23, 2024	96.81	98.50	96.73	97.91
6073	NYSE	XOM	Mon, Jan 22, 2024	96.70	97.10	95.77	96.82
6072	NYSE	XOM	Fri, Jan 19, 2024	96.72	97.02	96.41	96.95
6071	NYSE	XOM	Thu, Jan 18, 2024	97.00	97.09	95.82	96.80
6070	NYSE	XOM	Wed, Jan 17, 2024	96.60	97.96	96.58	96.98
6069	NYSE	XOM	Tue, Jan 16, 2024	99.82	100.01	97.53	97.69
6068	NYSE	XOM	Fri, Jan 12, 2024	100.14	100.65	99.17	99.95
6067	NYSE	XOM	Thu, Jan 11, 2024	99.04	99.50	98.56	98.67
6066	NYSE	XOM	Wed, Jan 10, 2024	99.80	99.80	98.16	98.69
6065	NYSE	XOM	Tue, Jan 9, 2024	101.29	101.29	99.19	99.67
6064	NYSE	XOM	Mon, Jan 8, 2024	100.73	101.04	98.90	100.92
6063	NYSE	XOM	Fri, Jan 5, 2024	103.17	103.40	102.13	102.63
6062	NYSE	XOM	Thu, Jan 4, 2024	104.08	104.57	102.05	102.32
6061	NYSE	XOM	Wed, Jan 3, 2024	102.27	103.62	101.66	103.22
6060	NYSE	XOM	Tue, Jan 2, 2024	100.92	103.10	100.85	102.36
6059	NYSE	XOM	Fri, Dec 29, 2023	100.37	100.59	99.62	99.98
6058	NYSE	XOM	Thu, Dec 28, 2023	101.39	101.61	100.13	100.19
6057	NYSE	XOM	Wed, Dec 27, 2023	102.04	102.55	101.34	101.66
6056	NYSE	XOM	Tue, Dec 26, 2023	102.74	103.03	102.12	102.14
6055	NYSE	XOM	Fri, Dec 22, 2023	102.31	102.94	101.82	101.91
6054	NYSE	XOM	Thu, Dec 21, 2023	101.47	102.01	100.81	101.73
6053	NYSE	XOM	Wed, Dec 20, 2023	103.50	103.94	101.13	101.27
6052	NYSE	XOM	Tue, Dec 19, 2023	102.00	103.19	101.79	102.99
6051	NYSE	XOM	Mon, Dec 18, 2023	102.13	103.11	101.52	101.65
6050	NYSE	XOM	Fri, Dec 15, 2023	100.59	101.00	100.31	100.90
6049	NYSE	XOM	Thu, Dec 14, 2023	99.85	102.14	99.72	101.58
6048	NYSE	XOM	Wed, Dec 13, 2023	98.04	99.03	97.66	98.92
6047	NYSE	XOM	Tue, Dec 12, 2023	98.68	98.68	97.48	98.05
6046	NYSE	XOM	Mon, Dec 11, 2023	99.80	99.86	98.58	99.62
6045	NYSE	XOM	Fri, Dec 8, 2023	99.02	99.79	98.75	99.55
6044	NYSE	XOM	Thu, Dec 7, 2023	99.86	100.84	98.09	98.42
6043	NYSE	XOM	Wed, Dec 6, 2023	100.00	100.72	98.34	99.11
6042	NYSE	XOM	Tue, Dec 5, 2023	102.27	102.34	100.29	100.44
6041	NYSE	XOM	Mon, Dec 4, 2023	102.13	103.36	101.59	102.43
6040	NYSE	XOM	Fri, Dec 1, 2023	102.50	104.22	102.22	102.99
6039	NYSE	XOM	Thu, Nov 30, 2023	103.11	104.48	101.81	102.74
6038	NYSE	XOM	Wed, Nov 29, 2023	104.27	104.58	101.64	102.34
6037	NYSE	XOM	Tue, Nov 28, 2023	104.24	104.91	103.88	103.90
6036	NYSE	XOM	Mon, Nov 27, 2023	104.10	104.40	103.18	103.96
6035	NYSE	XOM	Fri, Nov 24, 2023	104.02	105.47	103.91	104.57
6034	NYSE	XOM	Wed, Nov 22, 2023	102.58	104.12	101.94	104.01
6033	NYSE	XOM	Tue, Nov 21, 2023	104.21	104.70	103.22	104.46
6032	NYSE	XOM	Mon, Nov 20, 2023	105.38	105.88	104.43	104.50
6031	NYSE	XOM	Fri, Nov 17, 2023	103.06	105.43	102.75	104.96
6030	NYSE	XOM	Thu, Nov 16, 2023	102.90	103.27	101.15	102.46
6029	NYSE	XOM	Wed, Nov 15, 2023	103.96	105.15	103.50	103.66
6028	NYSE	XOM	Tue, Nov 14, 2023	104.30	104.82	103.87	104.29
6027	NYSE	XOM	Mon, Nov 13, 2023	104.05	105.14	103.81	103.89
6026	NYSE	XOM	Fri, Nov 10, 2023	103.93	104.41	102.91	103.75
6025	NYSE	XOM	Thu, Nov 9, 2023	103.67	103.97	102.86	102.96
6024	NYSE	XOM	Wed, Nov 8, 2023	103.73	104.90	102.89	102.93
6023	NYSE	XOM	Tue, Nov 7, 2023	104.47	104.86	103.29	104.21
6022	NYSE	XOM	Mon, Nov 6, 2023	108.17	108.27	105.77	105.87
6021	NYSE	XOM	Fri, Nov 3, 2023	108.40	108.78	106.54	107.78
6020	NYSE	XOM	Thu, Nov 2, 2023	105.88	109.19	105.50	109.11
6019	NYSE	XOM	Wed, Nov 1, 2023	106.53	107.17	105.46	105.64
6018	NYSE	XOM	Tue, Oct 31, 2023	105.58	106.16	104.54	105.85
6017	NYSE	XOM	Mon, Oct 30, 2023	105.74	106.42	105.21	105.88
6016	NYSE	XOM	Fri, Oct 27, 2023	108.89	109.86	104.96	105.55
6015	NYSE	XOM	Thu, Oct 26, 2023	107.45	108.34	106.50	107.60
6014	NYSE	XOM	Wed, Oct 25, 2023	108.52	109.50	108.13	108.59
6013	NYSE	XOM	Tue, Oct 24, 2023	109.70	109.82	108.12	108.39
6012	NYSE	XOM	Mon, Oct 23, 2023	110.63	110.96	108.68	109.45
6011	NYSE	XOM	Fri, Oct 20, 2023	112.92	113.32	110.79	111.08
6010	NYSE	XOM	Thu, Oct 19, 2023	112.72	113.97	111.33	113.02
6009	NYSE	XOM	Wed, Oct 18, 2023	111.82	113.39	111.70	112.95
6008	NYSE	XOM	Tue, Oct 17, 2023	109.73	111.80	109.68	111.39
6007	NYSE	XOM	Mon, Oct 16, 2023	110.50	110.68	109.13	109.95
6006	NYSE	XOM	Fri, Oct 13, 2023	108.03	110.20	107.84	109.87
6005	NYSE	XOM	Thu, Oct 12, 2023	107.59	107.84	106.09	106.47
6004	NYSE	XOM	Wed, Oct 11, 2023	106.96	107.17	104.83	106.49
6003	NYSE	XOM	Tue, Oct 10, 2023	111.02	111.45	110.12	110.45
6002	NYSE	XOM	Mon, Oct 9, 2023	110.44	112.07	109.52	110.92
6001	NYSE	XOM	Fri, Oct 6, 2023	105.73	108.27	105.11	107.17
6000	NYSE	XOM	Thu, Oct 5, 2023	109.80	110.90	108.70	108.99
5999	NYSE	XOM	Wed, Oct 4, 2023	114.05	114.09	110.50	111.50
5998	NYSE	XOM	Tue, Oct 3, 2023	115.44	116.44	115.03	115.83
5997	NYSE	XOM	Mon, Oct 2, 2023	117.53	117.79	114.55	115.63
5996	NYSE	XOM	Fri, Sep 29, 2023	119.10	119.18	116.73	117.58
5995	NYSE	XOM	Thu, Sep 28, 2023	119.98	120.70	118.19	119.47
5994	NYSE	XOM	Wed, Sep 27, 2023	117.89	120.50	117.40	120.20
5993	NYSE	XOM	Tue, Sep 26, 2023	115.50	116.73	115.37	116.41
5992	NYSE	XOM	Mon, Sep 25, 2023	115.09	116.65	114.83	116.23
5991	NYSE	XOM	Fri, Sep 22, 2023	115.71	116.68	114.81	114.94
5990	NYSE	XOM	Thu, Sep 21, 2023	116.98	117.37	114.60	114.76
5989	NYSE	XOM	Wed, Sep 20, 2023	116.54	118.02	116.32	116.40
5988	NYSE	XOM	Tue, Sep 19, 2023	118.62	118.84	116.61	117.33
5987	NYSE	XOM	Mon, Sep 18, 2023	117.53	118.24	116.70	117.64
5986	NYSE	XOM	Fri, Sep 15, 2023	117.90	118.51	116.50	116.70
5985	NYSE	XOM	Thu, Sep 14, 2023	117.55	118.66	117.33	118.52
5984	NYSE	XOM	Wed, Sep 13, 2023	117.41	117.96	115.90	116.44
5983	NYSE	XOM	Tue, Sep 12, 2023	115.34	117.67	115.27	117.49
5982	NYSE	XOM	Mon, Sep 11, 2023	116.18	116.68	113.57	114.16
5981	NYSE	XOM	Fri, Sep 8, 2023	114.53	116.05	114.32	115.61
5980	NYSE	XOM	Thu, Sep 7, 2023	114.65	115.85	113.70	113.95
5979	NYSE	XOM	Wed, Sep 6, 2023	113.48	114.59	113.23	114.51
5978	NYSE	XOM	Tue, Sep 5, 2023	114.10	115.83	113.50	113.53
5977	NYSE	XOM	Fri, Sep 1, 2023	112.20	113.82	112.20	113.52
5976	NYSE	XOM	Thu, Aug 31, 2023	111.12	111.42	110.62	111.19
5975	NYSE	XOM	Wed, Aug 30, 2023	110.44	111.14	109.98	110.88
5974	NYSE	XOM	Tue, Aug 29, 2023	109.66	110.02	108.42	109.81
5973	NYSE	XOM	Mon, Aug 28, 2023	108.45	110.04	108.44	109.16
5972	NYSE	XOM	Fri, Aug 25, 2023	107.43	108.93	106.62	108.25
5971	NYSE	XOM	Thu, Aug 24, 2023	106.42	107.77	106.07	106.35
5970	NYSE	XOM	Wed, Aug 23, 2023	107.04	107.30	105.72	107.15
5969	NYSE	XOM	Tue, Aug 22, 2023	109.17	109.72	107.95	108.10
5968	NYSE	XOM	Mon, Aug 21, 2023	110.36	110.98	108.14	108.71
5967	NYSE	XOM	Fri, Aug 18, 2023	107.64	110.20	107.62	110.04
5966	NYSE	XOM	Thu, Aug 17, 2023	107.42	110.15	107.42	108.40
5965	NYSE	XOM	Wed, Aug 16, 2023	108.28	109.33	106.28	106.34
5964	NYSE	XOM	Tue, Aug 15, 2023	110.75	110.86	107.97	108.16
5963	NYSE	XOM	Mon, Aug 14, 2023	111.68	111.98	110.78	111.01
5962	NYSE	XOM	Fri, Aug 11, 2023	110.37	112.07	110.05	111.83
5961	NYSE	XOM	Thu, Aug 10, 2023	110.19	111.63	109.44	110.12
5960	NYSE	XOM	Wed, Aug 9, 2023	108.71	110.42	108.31	109.56
5959	NYSE	XOM	Tue, Aug 8, 2023	106.04	107.75	104.84	107.73
5958	NYSE	XOM	Mon, Aug 7, 2023	107.90	108.42	106.51	107.20
5957	NYSE	XOM	Fri, Aug 4, 2023	107.96	109.24	107.33	107.42
5956	NYSE	XOM	Thu, Aug 3, 2023	105.89	107.88	105.30	107.12
5955	NYSE	XOM	Wed, Aug 2, 2023	106.26	106.38	104.57	105.29
5954	NYSE	XOM	Tue, Aug 1, 2023	106.95	107.32	105.53	106.62
5953	NYSE	XOM	Mon, Jul 31, 2023	105.19	107.86	105.19	107.24
5952	NYSE	XOM	Fri, Jul 28, 2023	105.11	105.16	102.32	104.16
5951	NYSE	XOM	Thu, Jul 27, 2023	106.00	106.99	104.74	105.42
5950	NYSE	XOM	Wed, Jul 26, 2023	105.11	105.72	104.64	105.09
5949	NYSE	XOM	Tue, Jul 25, 2023	105.06	106.09	104.54	105.68
5948	NYSE	XOM	Mon, Jul 24, 2023	104.36	106.16	103.96	105.52
5947	NYSE	XOM	Fri, Jul 21, 2023	104.16	104.38	103.26	103.89
5946	NYSE	XOM	Thu, Jul 20, 2023	102.54	103.66	102.36	103.41
5945	NYSE	XOM	Wed, Jul 19, 2023	101.05	102.40	100.80	101.62
5944	NYSE	XOM	Tue, Jul 18, 2023	100.92	102.20	100.34	100.92
5943	NYSE	XOM	Mon, Jul 17, 2023	100.72	101.67	100.22	101.38
5942	NYSE	XOM	Fri, Jul 14, 2023	104.05	104.05	100.53	100.94
5941	NYSE	XOM	Thu, Jul 13, 2023	105.97	106.23	103.32	104.54
5940	NYSE	XOM	Wed, Jul 12, 2023	107.00	107.65	106.13	106.49
5939	NYSE	XOM	Tue, Jul 11, 2023	105.26	106.16	104.81	105.97
5938	NYSE	XOM	Mon, Jul 10, 2023	102.97	104.75	102.75	104.69
5937	NYSE	XOM	Fri, Jul 7, 2023	101.92	104.00	101.56	103.16
5936	NYSE	XOM	Thu, Jul 6, 2023	105.09	105.72	102.43	102.92
5935	NYSE	XOM	Wed, Jul 5, 2023	107.63	107.92	106.10	106.91
5934	NYSE	XOM	Mon, Jul 3, 2023	107.49	108.46	107.07	107.46
5933	NYSE	XOM	Fri, Jun 30, 2023	107.32	107.88	106.81	107.25
5932	NYSE	XOM	Thu, Jun 29, 2023	105.66	106.73	105.13	106.70
5931	NYSE	XOM	Wed, Jun 28, 2023	104.31	105.82	103.20	105.40
5930	NYSE	XOM	Tue, Jun 27, 2023	104.05	104.61	103.27	104.55
5929	NYSE	XOM	Mon, Jun 26, 2023	102.20	104.91	102.20	104.29
5928	NYSE	XOM	Fri, Jun 23, 2023	102.59	102.82	101.62	102.40
5927	NYSE	XOM	Thu, Jun 22, 2023	102.84	103.89	102.65	103.30
5926	NYSE	XOM	Wed, Jun 21, 2023	102.50	104.63	102.33	103.87
5925	NYSE	XOM	Tue, Jun 20, 2023	104.68	104.77	102.12	102.72
5924	NYSE	XOM	Fri, Jun 16, 2023	106.36	106.77	104.96	105.13
5923	NYSE	XOM	Thu, Jun 15, 2023	105.50	107.03	105.44	105.89
5922	NYSE	XOM	Wed, Jun 14, 2023	107.45	108.11	104.39	105.16
5921	NYSE	XOM	Tue, Jun 13, 2023	107.38	108.34	106.28	106.44
5920	NYSE	XOM	Mon, Jun 12, 2023	105.81	107.06	105.56	106.42
5919	NYSE	XOM	Fri, Jun 9, 2023	108.46	108.61	107.16	107.39
5918	NYSE	XOM	Thu, Jun 8, 2023	108.77	109.14	105.90	108.19
5917	NYSE	XOM	Wed, Jun 7, 2023	106.79	108.89	106.73	108.53
5916	NYSE	XOM	Tue, Jun 6, 2023	104.15	106.27	103.98	106.15
5915	NYSE	XOM	Mon, Jun 5, 2023	107.19	107.03	105.09	105.29
5914	NYSE	XOM	Fri, Jun 2, 2023	105.16	106.13	104.53	105.76
5913	NYSE	XOM	Thu, Jun 1, 2023	101.75	105.58	101.26	103.36
5912	NYSE	XOM	Wed, May 31, 2023	102.29	103.04	101.74	102.18
5911	NYSE	XOM	Tue, May 30, 2023	103.29	104.12	102.61	104.04
5910	NYSE	XOM	Fri, May 26, 2023	106.47	106.95	104.83	104.97
5909	NYSE	XOM	Thu, May 25, 2023	105.94	106.43	104.71	105.66
5908	NYSE	XOM	Wed, May 24, 2023	107.38	108.51	106.73	107.59
5907	NYSE	XOM	Tue, May 23, 2023	105.99	108.22	105.75	106.40
5906	NYSE	XOM	Mon, May 22, 2023	105.84	107.04	104.88	104.97
5905	NYSE	XOM	Fri, May 19, 2023	106.57	107.05	105.82	106.26
5904	NYSE	XOM	Thu, May 18, 2023	104.55	105.91	104.13	105.77
5903	NYSE	XOM	Wed, May 17, 2023	103.39	105.23	102.85	104.82
5902	NYSE	XOM	Tue, May 16, 2023	104.63	104.81	102.02	102.52
5901	NYSE	XOM	Mon, May 15, 2023	105.51	105.93	104.58	105.07
5900	NYSE	XOM	Fri, May 12, 2023	106.31	107.01	104.78	104.87
5899	NYSE	XOM	Thu, May 11, 2023	106.49	106.82	104.93	105.79
5898	NYSE	XOM	Wed, May 10, 2023	109.74	110.01	106.71	107.74
5897	NYSE	XOM	Tue, May 9, 2023	108.34	110.23	108.21	109.14
5896	NYSE	XOM	Mon, May 8, 2023	110.50	110.97	109.04	109.11
5895	NYSE	XOM	Fri, May 5, 2023	108.55	109.43	107.53	108.68
5894	NYSE	XOM	Thu, May 4, 2023	107.90	108.75	105.91	106.04
5893	NYSE	XOM	Wed, May 3, 2023	109.08	109.81	107.76	107.93
5892	NYSE	XOM	Tue, May 2, 2023	113.94	113.94	109.29	110.10
5891	NYSE	XOM	Mon, May 1, 2023	115.99	117.30	114.45	114.67
5890	NYSE	XOM	Fri, Apr 28, 2023	117.25	119.92	116.83	118.34
5889	NYSE	XOM	Thu, Apr 27, 2023	115.62	117.01	114.88	116.83
5888	NYSE	XOM	Wed, Apr 26, 2023	116.03	117.09	114.68	115.45
5887	NYSE	XOM	Tue, Apr 25, 2023	117.55	117.74	115.63	116.52
5886	NYSE	XOM	Mon, Apr 24, 2023	115.92	118.89	115.88	118.20
5885	NYSE	XOM	Fri, Apr 21, 2023	116.49	116.88	115.26	116.01
5884	NYSE	XOM	Thu, Apr 20, 2023	115.13	115.68	113.23	115.64
5883	NYSE	XOM	Wed, Apr 19, 2023	116.08	116.90	115.77	116.57
5882	NYSE	XOM	Tue, Apr 18, 2023	114.39	117.21	114.30	116.94
5881	NYSE	XOM	Mon, Apr 17, 2023	115.49	116.51	114.42	114.70
5880	NYSE	XOM	Fri, Apr 14, 2023	115.90	116.66	115.12	116.05
5879	NYSE	XOM	Thu, Apr 13, 2023	114.60	115.89	114.13	115.77
5878	NYSE	XOM	Wed, Apr 12, 2023	116.16	116.59	114.93	115.23
5877	NYSE	XOM	Tue, Apr 11, 2023	114.96	116.20	114.38	115.35
5876	NYSE	XOM	Mon, Apr 10, 2023	114.78	116.18	114.17	114.54
5875	NYSE	XOM	Thu, Apr 6, 2023	116.86	117.18	114.77	115.05
5874	NYSE	XOM	Wed, Apr 5, 2023	115.35	117.00	114.31	116.99
5873	NYSE	XOM	Tue, Apr 4, 2023	116.26	116.70	114.17	115.02
5872	NYSE	XOM	Mon, Apr 3, 2023	113.39	116.85	113.12	116.13
5871	NYSE	XOM	Fri, Mar 31, 2023	109.68	110.17	109.05	109.66
5870	NYSE	XOM	Thu, Mar 30, 2023	109.55	109.57	108.52	109.49
5869	NYSE	XOM	Wed, Mar 29, 2023	108.06	109.16	107.49	108.96
5868	NYSE	XOM	Tue, Mar 28, 2023	105.44	107.65	105.19	107.12
5867	NYSE	XOM	Mon, Mar 27, 2023	104.74	106.48	103.91	105.80
5866	NYSE	XOM	Fri, Mar 24, 2023	101.47	103.85	100.91	103.53
5865	NYSE	XOM	Thu, Mar 23, 2023	105.36	106.34	102.44	103.41
5864	NYSE	XOM	Wed, Mar 22, 2023	106.80	107.18	104.56	104.59
5863	NYSE	XOM	Tue, Mar 21, 2023	104.17	107.28	104.13	107.04
5862	NYSE	XOM	Mon, Mar 20, 2023	99.63	102.48	99.50	102.45
5861	NYSE	XOM	Fri, Mar 17, 2023	100.60	101.61	99.14	99.84
5860	NYSE	XOM	Thu, Mar 16, 2023	99.11	101.68	98.02	101.03
5859	NYSE	XOM	Wed, Mar 15, 2023	102.82	104.20	100.22	101.62
5858	NYSE	XOM	Tue, Mar 14, 2023	106.35	109.01	104.96	106.94
5857	NYSE	XOM	Mon, Mar 13, 2023	105.34	107.86	103.72	106.54
5856	NYSE	XOM	Fri, Mar 10, 2023	109.56	111.04	107.15	107.78
5855	NYSE	XOM	Thu, Mar 9, 2023	110.87	112.23	109.03	109.13
5854	NYSE	XOM	Wed, Mar 8, 2023	111.23	112.42	109.07	109.98
5853	NYSE	XOM	Tue, Mar 7, 2023	112.81	113.17	111.17	111.61
5852	NYSE	XOM	Mon, Mar 6, 2023	111.99	113.84	111.87	113.81
5851	NYSE	XOM	Fri, Mar 3, 2023	110.05	113.37	109.95	112.81
5850	NYSE	XOM	Thu, Mar 2, 2023	110.62	111.70	110.17	111.40
5849	NYSE	XOM	Wed, Mar 1, 2023	109.31	111.86	109.24	110.89
5848	NYSE	XOM	Tue, Feb 28, 2023	111.24	111.36	109.22	109.91
5847	NYSE	XOM	Mon, Feb 27, 2023	110.80	111.26	109.96	110.55
5846	NYSE	XOM	Fri, Feb 24, 2023	109.33	110.96	109.02	110.75
5845	NYSE	XOM	Thu, Feb 23, 2023	110.73	111.83	109.90	110.74
5844	NYSE	XOM	Wed, Feb 22, 2023	110.48	110.97	108.64	109.73
5843	NYSE	XOM	Tue, Feb 21, 2023	110.81	112.38	110.81	111.17
5842	NYSE	XOM	Fri, Feb 17, 2023	114.19	114.19	110.98	111.28
5841	NYSE	XOM	Thu, Feb 16, 2023	115.31	116.78	114.80	115.73
5840	NYSE	XOM	Wed, Feb 15, 2023	115.72	116.09	114.14	116.07
5839	NYSE	XOM	Tue, Feb 14, 2023	117.01	117.81	116.02	116.42
5838	NYSE	XOM	Mon, Feb 13, 2023	117.72	118.18	115.90	117.80
5837	NYSE	XOM	Fri, Feb 10, 2023	116.51	119.63	116.16	118.26
5836	NYSE	XOM	Thu, Feb 9, 2023	114.62	116.24	114.18	114.35
5835	NYSE	XOM	Wed, Feb 8, 2023	115.05	115.83	113.85	113.92
5834	NYSE	XOM	Tue, Feb 7, 2023	112.39	115.31	112.02	114.92
5833	NYSE	XOM	Mon, Feb 6, 2023	112.36	113.09	110.32	111.73
5832	NYSE	XOM	Fri, Feb 3, 2023	111.90	114.11	111.56	111.92
5831	NYSE	XOM	Thu, Feb 2, 2023	114.85	115.07	109.83	111.15
5830	NYSE	XOM	Wed, Feb 1, 2023	115.83	117.38	113.34	114.74
5829	NYSE	XOM	Tue, Jan 31, 2023	112.10	116.40	110.43	116.01
5828	NYSE	XOM	Mon, Jan 30, 2023	115.09	115.49	113.15	113.56
5827	NYSE	XOM	Fri, Jan 27, 2023	116.95	117.67	115.39	115.61
5826	NYSE	XOM	Thu, Jan 26, 2023	114.72	117.78	114.34	117.76
5825	NYSE	XOM	Wed, Jan 25, 2023	113.23	113.65	111.39	113.21
5824	NYSE	XOM	Tue, Jan 24, 2023	99.23	114.02	99.23	113.81
5823	NYSE	XOM	Mon, Jan 23, 2023	113.64	114.59	112.64	112.76
5822	NYSE	XOM	Fri, Jan 20, 2023	111.36	113.44	110.61	113.35
5821	NYSE	XOM	Thu, Jan 19, 2023	110.07	112.13	109.58	111.32
5820	NYSE	XOM	Wed, Jan 18, 2023	113.26	114.12	110.40	110.61
5819	NYSE	XOM	Tue, Jan 17, 2023	113.41	114.08	112.67	112.93
5818	NYSE	XOM	Fri, Jan 13, 2023	113.11	113.49	112.16	113.15
5817	NYSE	XOM	Thu, Jan 12, 2023	111.82	113.74	111.74	113.22
5816	NYSE	XOM	Wed, Jan 11, 2023	110.99	111.45	109.09	111.37
5815	NYSE	XOM	Tue, Jan 10, 2023	109.79	110.33	108.01	110.09
5814	NYSE	XOM	Mon, Jan 9, 2023	111.64	111.64	107.81	108.47
5813	NYSE	XOM	Fri, Jan 6, 2023	110.08	111.99	109.67	110.53
5812	NYSE	XOM	Thu, Jan 5, 2023	106.34	109.95	106.31	109.21
5811	NYSE	XOM	Wed, Jan 4, 2023	104.80	107.16	104.76	106.82
5810	NYSE	XOM	Tue, Jan 3, 2023	109.78	110.02	105.49	106.51
5809	NYSE	XOM	Fri, Dec 30, 2022	108.61	110.50	108.61	110.30
5808	NYSE	XOM	Thu, Dec 29, 2022	107.99	109.72	107.99	109.20
5807	NYSE	XOM	Wed, Dec 28, 2022	109.91	110.00	107.90	108.38
5806	NYSE	XOM	Tue, Dec 27, 2022	109.27	110.47	108.83	110.19
5805	NYSE	XOM	Fri, Dec 23, 2022	106.95	108.74	106.90	108.68
5804	NYSE	XOM	Thu, Dec 22, 2022	107.89	108.19	104.10	105.88
5803	NYSE	XOM	Wed, Dec 21, 2022	108.29	108.59	107.16	108.06
5802	NYSE	XOM	Tue, Dec 20, 2022	105.17	107.51	105.07	106.69
5801	NYSE	XOM	Mon, Dec 19, 2022	105.26	106.20	104.38	105.17
5800	NYSE	XOM	Fri, Dec 16, 2022	103.69	105.58	103.13	104.70
5799	NYSE	XOM	Thu, Dec 15, 2022	105.33	106.17	103.70	105.44
5798	NYSE	XOM	Wed, Dec 14, 2022	107.99	108.30	105.75	106.46
5797	NYSE	XOM	Tue, Dec 13, 2022	107.80	108.54	107.02	107.25
5796	NYSE	XOM	Mon, Dec 12, 2022	103.83	106.24	103.59	106.09
5795	NYSE	XOM	Fri, Dec 9, 2022	104.59	105.95	103.30	103.54
5794	NYSE	XOM	Thu, Dec 8, 2022	106.28	106.80	103.71	104.42
5793	NYSE	XOM	Wed, Dec 7, 2022	103.78	104.85	102.37	103.65
5792	NYSE	XOM	Tue, Dec 6, 2022	105.90	107.04	103.15	103.88
5791	NYSE	XOM	Mon, Dec 5, 2022	110.70	111.36	105.94	106.85
5790	NYSE	XOM	Fri, Dec 2, 2022	109.51	111.71	109.20	109.86
5789	NYSE	XOM	Thu, Dec 1, 2022	111.64	112.07	110.18	110.80
5788	NYSE	XOM	Wed, Nov 30, 2022	111.54	111.90	109.78	111.34
5787	NYSE	XOM	Tue, Nov 29, 2022	110.61	111.80	109.79	110.54
5786	NYSE	XOM	Mon, Nov 28, 2022	110.66	111.46	109.62	109.81
5785	NYSE	XOM	Fri, Nov 25, 2022	113.88	114.61	113.06	113.21
5784	NYSE	XOM	Wed, Nov 23, 2022	112.32	113.95	112.10	113.61
5783	NYSE	XOM	Tue, Nov 22, 2022	112.21	114.47	111.43	114.18
5782	NYSE	XOM	Mon, Nov 21, 2022	109.99	111.20	107.48	110.97
5781	NYSE	XOM	Fri, Nov 18, 2022	110.90	112.48	109.61	112.08
5780	NYSE	XOM	Thu, Nov 17, 2022	111.29	113.20	110.75	113.06
5779	NYSE	XOM	Wed, Nov 16, 2022	113.44	114.26	111.86	112.91
5778	NYSE	XOM	Tue, Nov 15, 2022	113.80	114.53	112.87	114.13
5777	NYSE	XOM	Mon, Nov 14, 2022	112.63	114.64	112.49	113.37
5776	NYSE	XOM	Fri, Nov 11, 2022	112.58	114.50	112.49	113.04
5775	NYSE	XOM	Thu, Nov 10, 2022	110.19	110.70	107.57	110.50
5774	NYSE	XOM	Wed, Nov 9, 2022	113.10	113.28	108.57	108.90
5773	NYSE	XOM	Tue, Nov 8, 2022	113.48	114.66	112.60	114.00
5772	NYSE	XOM	Mon, Nov 7, 2022	112.41	113.99	112.13	113.64
5771	NYSE	XOM	Fri, Nov 4, 2022	113.00	113.50	110.80	112.31
5770	NYSE	XOM	Thu, Nov 3, 2022	108.58	111.82	108.31	111.10
5769	NYSE	XOM	Wed, Nov 2, 2022	111.58	112.10	109.31	109.61
5768	NYSE	XOM	Tue, Nov 1, 2022	112.37	112.57	110.65	111.91
5767	NYSE	XOM	Mon, Oct 31, 2022	109.50	112.91	109.44	110.81
5766	NYSE	XOM	Fri, Oct 28, 2022	109.46	111.21	108.12	110.70
5765	NYSE	XOM	Thu, Oct 27, 2022	108.41	109.58	107.42	107.55
5764	NYSE	XOM	Wed, Oct 26, 2022	106.26	107.83	106.00	107.14
5763	NYSE	XOM	Tue, Oct 25, 2022	106.41	107.33	105.07	105.88
5762	NYSE	XOM	Mon, Oct 24, 2022	105.66	107.68	105.12	106.60
5761	NYSE	XOM	Fri, Oct 21, 2022	104.45	106.40	103.91	105.86
5760	NYSE	XOM	Thu, Oct 20, 2022	104.32	105.00	103.41	103.93
5759	NYSE	XOM	Wed, Oct 19, 2022	101.25	103.99	101.23	103.79
5758	NYSE	XOM	Tue, Oct 18, 2022	101.54	102.35	99.23	100.80
5757	NYSE	XOM	Mon, Oct 17, 2022	101.07	101.97	100.50	100.62
5756	NYSE	XOM	Fri, Oct 14, 2022	101.12	102.24	99.04	99.19
5755	NYSE	XOM	Thu, Oct 13, 2022	97.55	102.45	97.40	101.87
5754	NYSE	XOM	Wed, Oct 12, 2022	97.50	98.91	97.23	98.43
5753	NYSE	XOM	Tue, Oct 11, 2022	97.22	99.76	96.75	98.00
5752	NYSE	XOM	Mon, Oct 10, 2022	101.49	102.03	98.72	98.84
5751	NYSE	XOM	Fri, Oct 7, 2022	102.19	103.32	100.18	101.03
5750	NYSE	XOM	Thu, Oct 6, 2022	98.47	102.18	98.33	102.06
5749	NYSE	XOM	Wed, Oct 5, 2022	95.75	99.99	95.66	99.12
5748	NYSE	XOM	Tue, Oct 4, 2022	93.24	95.36	92.71	95.27
5747	NYSE	XOM	Mon, Oct 3, 2022	90.04	92.36	89.72	91.92
5746	NYSE	XOM	Fri, Sep 30, 2022	88.17	89.04	87.31	87.31
5745	NYSE	XOM	Thu, Sep 29, 2022	88.18	89.36	87.13	88.68
5744	NYSE	XOM	Wed, Sep 28, 2022	86.12	89.30	85.92	88.86
5743	NYSE	XOM	Tue, Sep 27, 2022	85.61	86.96	84.81	85.74
5742	NYSE	XOM	Mon, Sep 26, 2022	84.90	86.22	83.89	83.98
5741	NYSE	XOM	Fri, Sep 23, 2022	87.50	87.50	84.85	85.75
5740	NYSE	XOM	Thu, Sep 22, 2022	92.20	92.66	90.52	90.57
5739	NYSE	XOM	Wed, Sep 21, 2022	93.57	93.88	90.87	90.95
5738	NYSE	XOM	Tue, Sep 20, 2022	92.73	92.93	91.64	92.44
5737	NYSE	XOM	Mon, Sep 19, 2022	91.01	93.49	91.00	93.20
5736	NYSE	XOM	Fri, Sep 16, 2022	95.07	95.34	92.00	93.21
5735	NYSE	XOM	Thu, Sep 15, 2022	96.22	96.54	94.05	94.83
5734	NYSE	XOM	Wed, Sep 14, 2022	96.19	98.56	96.15	97.67
5733	NYSE	XOM	Tue, Sep 13, 2022	96.61	97.78	94.91	95.33
5732	NYSE	XOM	Mon, Sep 12, 2022	97.65	99.19	96.88	97.61
5731	NYSE	XOM	Fri, Sep 9, 2022	96.52	97.00	95.32	96.50
5730	NYSE	XOM	Thu, Sep 8, 2022	94.66	95.42	93.72	94.91
5729	NYSE	XOM	Wed, Sep 7, 2022	93.19	94.59	92.30	94.14
5728	NYSE	XOM	Tue, Sep 6, 2022	96.16	96.59	94.51	94.95
5727	NYSE	XOM	Fri, Sep 2, 2022	96.35	96.79	95.11	95.59
5726	NYSE	XOM	Thu, Sep 1, 2022	94.42	95.07	92.29	93.87
5725	NYSE	XOM	Wed, Aug 31, 2022	94.03	96.84	93.59	95.59
5724	NYSE	XOM	Tue, Aug 30, 2022	98.36	98.62	95.82	96.31
5723	NYSE	XOM	Mon, Aug 29, 2022	98.18	101.56	98.14	100.12
5722	NYSE	XOM	Fri, Aug 26, 2022	98.77	99.91	97.42	97.87
5721	NYSE	XOM	Thu, Aug 25, 2022	98.92	99.86	98.10	99.09
5720	NYSE	XOM	Wed, Aug 24, 2022	98.01	98.97	97.36	98.58
5719	NYSE	XOM	Tue, Aug 23, 2022	95.55	98.41	95.45	98.00
5718	NYSE	XOM	Mon, Aug 22, 2022	93.42	94.49	91.86	94.01
5717	NYSE	XOM	Fri, Aug 19, 2022	94.16	95.20	93.80	94.08
5716	NYSE	XOM	Thu, Aug 18, 2022	93.15	95.31	93.09	94.38
5715	NYSE	XOM	Wed, Aug 17, 2022	91.27	93.21	90.92	92.20
5714	NYSE	XOM	Tue, Aug 16, 2022	92.03	92.89	91.29	91.46
5713	NYSE	XOM	Mon, Aug 15, 2022	90.53	92.73	89.66	92.32
5712	NYSE	XOM	Fri, Aug 12, 2022	92.48	94.02	92.11	94.00
5711	NYSE	XOM	Thu, Aug 11, 2022	91.84	94.30	91.44	93.19
5710	NYSE	XOM	Wed, Aug 10, 2022	90.68	91.79	89.19	90.57
5709	NYSE	XOM	Tue, Aug 9, 2022	90.05	91.61	89.95	90.59
5708	NYSE	XOM	Mon, Aug 8, 2022	88.61	89.60	88.22	88.95
5707	NYSE	XOM	Fri, Aug 5, 2022	86.36	89.69	86.28	88.45
5706	NYSE	XOM	Thu, Aug 4, 2022	90.31	90.34	86.43	87.19
5705	NYSE	XOM	Wed, Aug 3, 2022	94.42	94.42	90.79	91.02
5704	NYSE	XOM	Tue, Aug 2, 2022	94.69	95.20	93.82	94.07
5703	NYSE	XOM	Mon, Aug 1, 2022	94.79	95.35	93.23	94.48
5702	NYSE	XOM	Fri, Jul 29, 2022	94.45	97.52	94.10	96.93
5701	NYSE	XOM	Thu, Jul 28, 2022	92.18	93.25	91.01	92.64
5700	NYSE	XOM	Wed, Jul 27, 2022	90.28	92.00	89.40	91.57
5699	NYSE	XOM	Tue, Jul 26, 2022	91.13	91.28	89.00	89.63
5698	NYSE	XOM	Mon, Jul 25, 2022	88.16	90.13	87.42	89.98
5697	NYSE	XOM	Fri, Jul 22, 2022	87.55	88.47	86.63	87.08
5696	NYSE	XOM	Thu, Jul 21, 2022	86.93	87.80	85.21	87.75
5695	NYSE	XOM	Wed, Jul 20, 2022	87.58	89.65	87.25	89.24
5694	NYSE	XOM	Tue, Jul 19, 2022	86.42	88.52	86.25	88.27
5693	NYSE	XOM	Mon, Jul 18, 2022	86.58	87.94	85.75	86.10
5692	NYSE	XOM	Fri, Jul 15, 2022	84.80	84.88	82.90	84.54
5691	NYSE	XOM	Thu, Jul 14, 2022	81.85	83.31	80.69	83.14
5690	NYSE	XOM	Wed, Jul 13, 2022	83.38	86.31	83.30	84.84
5689	NYSE	XOM	Tue, Jul 12, 2022	83.78	85.05	82.86	84.50
5688	NYSE	XOM	Mon, Jul 11, 2022	85.17	86.12	84.36	85.64
5687	NYSE	XOM	Fri, Jul 8, 2022	86.95	87.30	84.93	86.08
5686	NYSE	XOM	Thu, Jul 7, 2022	85.38	86.76	85.30	85.94
5685	NYSE	XOM	Wed, Jul 6, 2022	83.76	85.23	81.01	83.28
5684	NYSE	XOM	Tue, Jul 5, 2022	86.34	86.70	83.01	84.81
5683	NYSE	XOM	Fri, Jul 1, 2022	86.74	87.88	84.71	87.55
5682	NYSE	XOM	Thu, Jun 30, 2022	86.14	87.60	84.67	85.64
5681	NYSE	XOM	Wed, Jun 29, 2022	92.98	93.20	87.76	88.12
5680	NYSE	XOM	Tue, Jun 28, 2022	91.12	93.24	90.35	91.50
5679	NYSE	XOM	Mon, Jun 27, 2022	87.81	90.04	87.67	89.03
5678	NYSE	XOM	Fri, Jun 24, 2022	86.95	88.40	85.81	86.90
5677	NYSE	XOM	Thu, Jun 23, 2022	88.66	89.05	83.52	85.21
5676	NYSE	XOM	Wed, Jun 22, 2022	87.54	89.76	87.53	87.86
5675	NYSE	XOM	Tue, Jun 21, 2022	88.58	92.53	88.52	91.48
5674	NYSE	XOM	Fri, Jun 17, 2022	90.96	91.35	85.66	86.12
5673	NYSE	XOM	Thu, Jun 16, 2022	92.41	93.13	90.28	91.39
5672	NYSE	XOM	Wed, Jun 15, 2022	95.99	96.57	93.27	94.89
5671	NYSE	XOM	Tue, Jun 14, 2022	97.41	98.67	95.27	96.10
5670	NYSE	XOM	Mon, Jun 13, 2022	97.52	97.77	93.92	95.85
5669	NYSE	XOM	Fri, Jun 10, 2022	101.94	103.35	99.79	100.46
5668	NYSE	XOM	Thu, Jun 9, 2022	103.42	104.57	102.16	102.33
5667	NYSE	XOM	Wed, Jun 8, 2022	103.49	105.57	102.98	104.59
5666	NYSE	XOM	Tue, Jun 7, 2022	99.70	103.43	99.49	103.37
5665	NYSE	XOM	Mon, Jun 6, 2022	99.18	99.78	98.67	98.84
5664	NYSE	XOM	Fri, Jun 3, 2022	97.90	99.66	97.90	99.09
5663	NYSE	XOM	Thu, Jun 2, 2022	97.29	98.10	96.79	97.67
5662	NYSE	XOM	Wed, Jun 1, 2022	97.02	98.71	96.62	97.84
5661	NYSE	XOM	Tue, May 31, 2022	98.56	99.78	95.71	96.00
5660	NYSE	XOM	Fri, May 27, 2022	95.95	97.93	95.30	97.59
5659	NYSE	XOM	Thu, May 26, 2022	96.60	97.43	96.20	96.64
5658	NYSE	XOM	Wed, May 25, 2022	94.58	96.53	94.47	96.30
5657	NYSE	XOM	Tue, May 24, 2022	92.82	94.79	92.32	94.40
5656	NYSE	XOM	Mon, May 23, 2022	92.66	94.77	92.55	93.89
5655	NYSE	XOM	Fri, May 20, 2022	91.93	93.59	90.40	91.86
5654	NYSE	XOM	Thu, May 19, 2022	89.00	92.30	89.00	91.14
5653	NYSE	XOM	Wed, May 18, 2022	92.51	92.92	89.83	90.65
5652	NYSE	XOM	Tue, May 17, 2022	91.73	92.45	91.12	92.11
5651	NYSE	XOM	Mon, May 16, 2022	88.98	91.98	88.97	90.95
5650	NYSE	XOM	Fri, May 13, 2022	87.36	88.95	86.35	88.86
5649	NYSE	XOM	Thu, May 12, 2022	85.95	86.38	83.40	86.30
5648	NYSE	XOM	Wed, May 11, 2022	86.43	88.94	86.28	85.91
5647	NYSE	XOM	Tue, May 10, 2022	85.64	86.89	83.52	85.02
5646	NYSE	XOM	Mon, May 9, 2022	89.44	89.56	84.02	84.46
5645	NYSE	XOM	Fri, May 6, 2022	90.98	91.82	89.35	91.69
5644	NYSE	XOM	Thu, May 5, 2022	92.04	92.05	88.39	90.31
5643	NYSE	XOM	Wed, May 4, 2022	89.50	91.88	88.91	91.70
5642	NYSE	XOM	Tue, May 3, 2022	86.26	88.78	86.12	88.19
5641	NYSE	XOM	Mon, May 2, 2022	85.01	87.04	84.63	86.41
5640	NYSE	XOM	Fri, Apr 29, 2022	88.14	88.14	84.70	85.25
5639	NYSE	XOM	Thu, Apr 28, 2022	84.88	88.14	84.07	87.20
5638	NYSE	XOM	Wed, Apr 27, 2022	83.39	85.48	82.28	84.64
5637	NYSE	XOM	Tue, Apr 26, 2022	82.73	84.72	82.18	82.29
5636	NYSE	XOM	Mon, Apr 25, 2022	82.37	82.66	79.29	82.26
5635	NYSE	XOM	Fri, Apr 22, 2022	86.66	88.12	85.00	85.13
5634	NYSE	XOM	Thu, Apr 21, 2022	88.95	89.80	86.79	87.03
5633	NYSE	XOM	Wed, Apr 20, 2022	87.97	88.50	87.30	87.96
5632	NYSE	XOM	Tue, Apr 19, 2022	88.01	88.66	87.27	87.76
5631	NYSE	XOM	Mon, Apr 18, 2022	88.50	88.89	87.75	88.55
5630	NYSE	XOM	Thu, Apr 14, 2022	86.67	88.46	86.23	87.83
5629	NYSE	XOM	Wed, Apr 13, 2022	86.61	87.11	85.19	86.81
5628	NYSE	XOM	Tue, Apr 12, 2022	85.71	86.82	85.38	85.60
5627	NYSE	XOM	Mon, Apr 11, 2022	85.78	85.93	83.50	83.85
5626	NYSE	XOM	Fri, Apr 8, 2022	85.17	87.21	85.17	86.84
5625	NYSE	XOM	Thu, Apr 7, 2022	83.83	85.44	82.71	85.05
5624	NYSE	XOM	Wed, Apr 6, 2022	83.42	84.70	82.94	83.65
5623	NYSE	XOM	Tue, Apr 5, 2022	83.50	85.07	82.56	82.73
5622	NYSE	XOM	Mon, Apr 4, 2022	83.56	83.66	82.05	83.16
5621	NYSE	XOM	Fri, Apr 1, 2022	81.99	84.14	81.99	83.12
5620	NYSE	XOM	Thu, Mar 31, 2022	82.87	84.40	82.55	82.59
5619	NYSE	XOM	Wed, Mar 30, 2022	83.06	84.01	82.71	83.78
5618	NYSE	XOM	Tue, Mar 29, 2022	80.81	82.49	79.76	82.37
5617	NYSE	XOM	Mon, Mar 28, 2022	83.17	83.31	82.02	82.81
5616	NYSE	XOM	Fri, Mar 25, 2022	82.92	85.49	82.79	85.20
5615	NYSE	XOM	Thu, Mar 24, 2022	83.46	84.65	82.75	83.38
5614	NYSE	XOM	Wed, Mar 23, 2022	83.34	84.27	83.05	83.13
5613	NYSE	XOM	Tue, Mar 22, 2022	81.63	82.20	80.79	81.84
5612	NYSE	XOM	Mon, Mar 21, 2022	80.12	82.52	79.74	82.20
5611	NYSE	XOM	Fri, Mar 18, 2022	79.06	79.39	78.10	78.67
5610	NYSE	XOM	Thu, Mar 17, 2022	78.18	79.15	77.07	78.98
5609	NYSE	XOM	Wed, Mar 16, 2022	77.81	78.62	76.25	76.93
5608	NYSE	XOM	Tue, Mar 15, 2022	78.82	79.17	76.37	77.22
5607	NYSE	XOM	Mon, Mar 14, 2022	83.06	83.45	80.50	81.88
5606	NYSE	XOM	Fri, Mar 11, 2022	84.07	86.23	83.97	84.92
5605	NYSE	XOM	Thu, Mar 10, 2022	84.01	85.68	82.90	85.36
5604	NYSE	XOM	Wed, Mar 9, 2022	84.03	86.57	81.60	82.79
5603	NYSE	XOM	Tue, Mar 8, 2022	89.05	91.51	85.43	87.78
5602	NYSE	XOM	Mon, Mar 7, 2022	84.92	87.23	83.90	87.12
5601	NYSE	XOM	Fri, Mar 4, 2022	81.05	84.28	80.66	84.09
5600	NYSE	XOM	Thu, Mar 3, 2022	79.86	81.77	79.63	81.04
5599	NYSE	XOM	Wed, Mar 2, 2022	80.60	82.15	79.82	80.53
5598	NYSE	XOM	Tue, Mar 1, 2022	78.77	80.65	78.33	79.17
5597	NYSE	XOM	Mon, Feb 28, 2022	76.51	78.93	76.20	78.42
5596	NYSE	XOM	Fri, Feb 25, 2022	76.69	77.99	76.26	77.84
5595	NYSE	XOM	Thu, Feb 24, 2022	79.00	79.03	74.03	75.80
5594	NYSE	XOM	Wed, Feb 23, 2022	76.46	77.47	76.13	76.77
5593	NYSE	XOM	Tue, Feb 22, 2022	79.67	79.79	75.31	76.46
5592	NYSE	XOM	Fri, Feb 18, 2022	77.16	78.17	76.89	77.36
5591	NYSE	XOM	Thu, Feb 17, 2022	78.48	79.12	77.95	78.23
5590	NYSE	XOM	Wed, Feb 16, 2022	78.79	79.73	78.04	78.35
5589	NYSE	XOM	Tue, Feb 15, 2022	76.90	78.19	76.42	77.99
5588	NYSE	XOM	Mon, Feb 14, 2022	79.58	79.84	77.05	78.98
5587	NYSE	XOM	Fri, Feb 11, 2022	78.62	80.32	78.23	80.21
5586	NYSE	XOM	Thu, Feb 10, 2022	78.72	79.68	77.79	78.24
5585	NYSE	XOM	Wed, Feb 9, 2022	79.58	80.03	78.71	79.00
5584	NYSE	XOM	Tue, Feb 8, 2022	82.27	82.50	79.92	79.38
5583	NYSE	XOM	Mon, Feb 7, 2022	81.14	83.08	80.64	82.39
5582	NYSE	XOM	Fri, Feb 4, 2022	80.87	82.53	80.87	81.41
5581	NYSE	XOM	Thu, Feb 3, 2022	80.09	80.31	79.02	79.68
5580	NYSE	XOM	Wed, Feb 2, 2022	80.06	80.81	79.15	80.62
5579	NYSE	XOM	Tue, Feb 1, 2022	76.45	81.51	76.27	80.83
5578	NYSE	XOM	Mon, Jan 31, 2022	74.97	76.42	74.27	75.96
5577	NYSE	XOM	Fri, Jan 28, 2022	74.97	75.62	73.95	75.28
5576	NYSE	XOM	Thu, Jan 27, 2022	75.46	76.01	73.99	75.12
5575	NYSE	XOM	Wed, Jan 26, 2022	75.43	76.00	73.49	74.17
5574	NYSE	XOM	Tue, Jan 25, 2022	72.59	75.24	71.39	74.93
5573	NYSE	XOM	Mon, Jan 24, 2022	70.88	73.08	69.81	72.79
5572	NYSE	XOM	Fri, Jan 21, 2022	73.18	73.18	71.04	72.17
5571	NYSE	XOM	Thu, Jan 20, 2022	72.50	74.37	72.26	73.27
5570	NYSE	XOM	Wed, Jan 19, 2022	73.75	73.86	72.55	73.11
5569	NYSE	XOM	Tue, Jan 18, 2022	72.82	73.88	72.01	73.08
5568	NYSE	XOM	Fri, Jan 14, 2022	70.65	72.15	70.60	71.87
5567	NYSE	XOM	Thu, Jan 13, 2022	71.12	71.58	70.31	70.63
5566	NYSE	XOM	Wed, Jan 12, 2022	71.14	71.81	70.64	71.14
5565	NYSE	XOM	Tue, Jan 11, 2022	68.89	71.40	68.58	71.35
5564	NYSE	XOM	Mon, Jan 10, 2022	68.97	69.17	67.95	68.47
5563	NYSE	XOM	Fri, Jan 7, 2022	68.52	69.18	67.98	68.88
5562	NYSE	XOM	Thu, Jan 6, 2022	68.00	68.48	67.07	68.32
5561	NYSE	XOM	Wed, Jan 5, 2022	66.50	67.61	66.48	66.75
5560	NYSE	XOM	Tue, Jan 4, 2022	64.13	66.19	64.10	65.93
5559	NYSE	XOM	Mon, Jan 3, 2022	61.24	63.60	61.21	63.54
5558	NYSE	XOM	Fri, Dec 31, 2021	60.74	61.47	60.70	61.19
5557	NYSE	XOM	Thu, Dec 30, 2021	61.22	61.60	60.77	60.79
5556	NYSE	XOM	Wed, Dec 29, 2021	61.48	61.60	60.92	61.15
5555	NYSE	XOM	Tue, Dec 28, 2021	61.91	62.31	61.40	61.69
5554	NYSE	XOM	Mon, Dec 27, 2021	60.93	61.95	60.42	61.89
5553	NYSE	XOM	Thu, Dec 23, 2021	61.17	61.84	61.00	61.02
5552	NYSE	XOM	Wed, Dec 22, 2021	60.34	61.37	59.97	60.99
5551	NYSE	XOM	Tue, Dec 21, 2021	59.75	60.68	59.72	60.50
5550	NYSE	XOM	Mon, Dec 20, 2021	58.79	59.25	57.96	59.16
5549	NYSE	XOM	Fri, Dec 17, 2021	60.95	61.28	59.69	60.03
5548	NYSE	XOM	Thu, Dec 16, 2021	61.44	62.45	61.30	61.37
5547	NYSE	XOM	Wed, Dec 15, 2021	61.19	61.50	60.01	61.27
5546	NYSE	XOM	Tue, Dec 14, 2021	61.26	62.47	61.22	61.54
5545	NYSE	XOM	Mon, Dec 13, 2021	62.47	62.72	61.35	61.63
5544	NYSE	XOM	Fri, Dec 10, 2021	63.27	63.35	62.23	63.01
5543	NYSE	XOM	Thu, Dec 9, 2021	62.05	62.77	61.81	62.61
5542	NYSE	XOM	Wed, Dec 8, 2021	62.61	63.19	62.34	62.45
5541	NYSE	XOM	Tue, Dec 7, 2021	62.34	63.03	62.10	62.27
5540	NYSE	XOM	Mon, Dec 6, 2021	61.72	62.16	61.42	61.58
5539	NYSE	XOM	Fri, Dec 3, 2021	61.92	62.23	60.35	60.89
5538	NYSE	XOM	Thu, Dec 2, 2021	59.74	61.58	59.14	61.28
5537	NYSE	XOM	Wed, Dec 1, 2021	60.90	62.03	59.75	59.79
5536	NYSE	XOM	Tue, Nov 30, 2021	60.46	61.19	59.66	59.84
5535	NYSE	XOM	Mon, Nov 29, 2021	62.57	63.14	61.29	61.59
5534	NYSE	XOM	Fri, Nov 26, 2021	60.52	61.42	59.54	61.25
5533	NYSE	XOM	Wed, Nov 24, 2021	62.58	63.85	62.58	63.48
5532	NYSE	XOM	Tue, Nov 23, 2021	62.19	63.38	61.92	63.13
5531	NYSE	XOM	Mon, Nov 22, 2021	60.32	62.54	60.32	61.51
5530	NYSE	XOM	Fri, Nov 19, 2021	61.89	62.03	60.41	60.67
5529	NYSE	XOM	Thu, Nov 18, 2021	64.16	64.53	63.11	63.61
5528	NYSE	XOM	Wed, Nov 17, 2021	64.38	65.24	64.18	64.31
5527	NYSE	XOM	Tue, Nov 16, 2021	64.34	65.37	64.34	65.02
5526	NYSE	XOM	Mon, Nov 15, 2021	63.76	64.77	63.22	64.37
5525	NYSE	XOM	Fri, Nov 12, 2021	63.96	64.37	63.58	63.82
5524	NYSE	XOM	Thu, Nov 11, 2021	64.20	64.83	64.02	64.31
5523	NYSE	XOM	Wed, Nov 10, 2021	65.32	65.65	63.77	64.19
5522	NYSE	XOM	Tue, Nov 9, 2021	65.77	66.37	65.31	65.48
5521	NYSE	XOM	Mon, Nov 8, 2021	65.55	66.38	65.38	65.72
5520	NYSE	XOM	Fri, Nov 5, 2021	65.05	65.33	64.56	65.02
5519	NYSE	XOM	Thu, Nov 4, 2021	64.68	64.89	63.83	64.41
5518	NYSE	XOM	Wed, Nov 3, 2021	64.04	64.45	63.66	63.93
5517	NYSE	XOM	Tue, Nov 2, 2021	65.03	65.45	64.66	64.82
5516	NYSE	XOM	Mon, Nov 1, 2021	65.07	66.08	65.02	65.63
5515	NYSE	XOM	Fri, Oct 29, 2021	65.05	65.36	64.33	64.47
5514	NYSE	XOM	Thu, Oct 28, 2021	63.82	64.47	63.63	64.31
5513	NYSE	XOM	Wed, Oct 27, 2021	65.16	65.25	63.98	64.13
5512	NYSE	XOM	Tue, Oct 26, 2021	64.49	65.94	64.36	65.84
5511	NYSE	XOM	Mon, Oct 25, 2021	63.72	64.42	63.58	64.35
5510	NYSE	XOM	Fri, Oct 22, 2021	62.77	63.22	62.35	63.12
5509	NYSE	XOM	Thu, Oct 21, 2021	63.47	63.64	62.35	62.69
5508	NYSE	XOM	Wed, Oct 20, 2021	62.89	63.87	62.72	63.85
5507	NYSE	XOM	Tue, Oct 19, 2021	62.87	63.61	62.67	63.50
5506	NYSE	XOM	Mon, Oct 18, 2021	63.09	63.14	62.27	62.56
5505	NYSE	XOM	Fri, Oct 15, 2021	62.73	63.07	62.44	62.59
5504	NYSE	XOM	Thu, Oct 14, 2021	61.71	62.22	61.17	62.00
5503	NYSE	XOM	Wed, Oct 13, 2021	60.78	61.39	60.21	61.07
5502	NYSE	XOM	Tue, Oct 12, 2021	61.57	61.98	60.85	61.24
5501	NYSE	XOM	Mon, Oct 11, 2021	63.03	63.06	61.50	61.56
5500	NYSE	XOM	Fri, Oct 8, 2021	61.25	62.42	61.25	62.18
5499	NYSE	XOM	Thu, Oct 7, 2021	60.61	61.08	60.14	60.66
5498	NYSE	XOM	Wed, Oct 6, 2021	60.47	61.12	59.75	60.49
5497	NYSE	XOM	Tue, Oct 5, 2021	62.52	62.70	61.02	61.62
5496	NYSE	XOM	Mon, Oct 4, 2021	61.32	62.07	60.95	61.72
5495	NYSE	XOM	Fri, Oct 1, 2021	59.41	60.99	59.41	60.93
5494	NYSE	XOM	Thu, Sep 30, 2021	60.12	60.17	58.81	58.82
5493	NYSE	XOM	Wed, Sep 29, 2021	59.84	60.19	59.05	59.88
5492	NYSE	XOM	Tue, Sep 28, 2021	59.90	60.48	59.51	59.92
5491	NYSE	XOM	Mon, Sep 27, 2021	58.85	59.80	58.82	59.30
5490	NYSE	XOM	Fri, Sep 24, 2021	56.70	57.82	56.68	57.59
5489	NYSE	XOM	Thu, Sep 23, 2021	55.42	57.24	55.28	57.08
5488	NYSE	XOM	Wed, Sep 22, 2021	54.43	55.91	54.37	55.21
5487	NYSE	XOM	Tue, Sep 21, 2021	54.37	54.51	53.25	53.64
5486	NYSE	XOM	Mon, Sep 20, 2021	53.78	54.17	52.96	53.69
5485	NYSE	XOM	Fri, Sep 17, 2021	55.34	56.75	55.10	55.16
5484	NYSE	XOM	Thu, Sep 16, 2021	56.46	56.46	55.50	55.82
5483	NYSE	XOM	Wed, Sep 15, 2021	55.37	56.53	55.31	56.42
5482	NYSE	XOM	Tue, Sep 14, 2021	55.69	55.77	54.41	54.58
5481	NYSE	XOM	Mon, Sep 13, 2021	54.65	55.93	54.62	55.37
5480	NYSE	XOM	Fri, Sep 10, 2021	55.19	55.23	53.95	53.98
5479	NYSE	XOM	Thu, Sep 9, 2021	53.62	55.00	53.30	54.09
5478	NYSE	XOM	Wed, Sep 8, 2021	54.79	55.18	54.01	54.05
5477	NYSE	XOM	Tue, Sep 7, 2021	54.67	55.27	54.47	54.55
5476	NYSE	XOM	Fri, Sep 3, 2021	55.12	55.32	54.60	54.87
5475	NYSE	XOM	Thu, Sep 2, 2021	54.29	55.64	54.27	55.08
5474	NYSE	XOM	Wed, Sep 1, 2021	54.49	54.76	53.60	53.77
5473	NYSE	XOM	Tue, Aug 31, 2021	54.93	55.31	54.46	54.52
5472	NYSE	XOM	Mon, Aug 30, 2021	56.24	56.34	55.12	55.16
5471	NYSE	XOM	Fri, Aug 27, 2021	55.40	56.21	55.40	55.77
5470	NYSE	XOM	Thu, Aug 26, 2021	55.20	55.54	54.63	54.71
5469	NYSE	XOM	Wed, Aug 25, 2021	55.24	55.77	54.87	55.46
5468	NYSE	XOM	Tue, Aug 24, 2021	55.29	55.85	55.01	55.36
5467	NYSE	XOM	Mon, Aug 23, 2021	53.95	55.06	53.95	54.91
5466	NYSE	XOM	Fri, Aug 20, 2021	52.27	53.14	52.11	52.74
5465	NYSE	XOM	Thu, Aug 19, 2021	53.47	53.71	52.10	52.73
5464	NYSE	XOM	Wed, Aug 18, 2021	55.42	55.81	54.31	54.39
5463	NYSE	XOM	Tue, Aug 17, 2021	55.50	56.30	55.00	55.56
5462	NYSE	XOM	Mon, Aug 16, 2021	56.02	56.09	55.27	55.94
5461	NYSE	XOM	Fri, Aug 13, 2021	57.03	57.07	56.30	56.77
5460	NYSE	XOM	Thu, Aug 12, 2021	57.40	57.79	56.87	57.35
5459	NYSE	XOM	Wed, Aug 11, 2021	58.19	58.50	57.72	57.48
5458	NYSE	XOM	Tue, Aug 10, 2021	57.42	58.36	57.30	58.18
5457	NYSE	XOM	Mon, Aug 9, 2021	57.13	57.52	56.83	57.20
5456	NYSE	XOM	Fri, Aug 6, 2021	57.66	58.07	57.53	57.86
5455	NYSE	XOM	Thu, Aug 5, 2021	57.13	57.70	56.83	57.20
5454	NYSE	XOM	Wed, Aug 4, 2021	57.19	57.88	56.81	56.84
5453	NYSE	XOM	Tue, Aug 3, 2021	57.57	58.41	56.93	58.20
5452	NYSE	XOM	Mon, Aug 2, 2021	57.55	59.06	57.40	57.58
5451	NYSE	XOM	Fri, Jul 30, 2021	58.88	58.88	57.32	57.57
5450	NYSE	XOM	Thu, Jul 29, 2021	59.00	59.33	58.56	58.93
5449	NYSE	XOM	Wed, Jul 28, 2021	58.00	58.63	57.62	58.22
5448	NYSE	XOM	Tue, Jul 27, 2021	58.01	58.01	57.21	57.83
5447	NYSE	XOM	Mon, Jul 26, 2021	57.16	58.65	57.00	58.48
5446	NYSE	XOM	Fri, Jul 23, 2021	57.29	57.29	56.47	57.04
5445	NYSE	XOM	Thu, Jul 22, 2021	57.73	57.74	56.66	57.11
5444	NYSE	XOM	Wed, Jul 21, 2021	56.86	58.30	56.83	57.76
5443	NYSE	XOM	Tue, Jul 20, 2021	55.50	56.60	55.03	55.96
5442	NYSE	XOM	Mon, Jul 19, 2021	55.64	56.20	54.60	55.35
5441	NYSE	XOM	Fri, Jul 16, 2021	59.18	59.26	57.15	57.32
5440	NYSE	XOM	Thu, Jul 15, 2021	59.17	59.70	58.77	58.95
5439	NYSE	XOM	Wed, Jul 14, 2021	61.17	61.73	59.36	59.53
5438	NYSE	XOM	Tue, Jul 13, 2021	61.00	61.51	60.51	60.88
5437	NYSE	XOM	Mon, Jul 12, 2021	60.42	61.50	60.16	61.17
5436	NYSE	XOM	Fri, Jul 9, 2021	60.70	61.45	60.24	61.23
5435	NYSE	XOM	Thu, Jul 8, 2021	59.45	60.71	59.31	60.14
5434	NYSE	XOM	Wed, Jul 7, 2021	61.18	61.81	59.62	60.41
5433	NYSE	XOM	Tue, Jul 6, 2021	62.75	62.76	60.90	61.37
5432	NYSE	XOM	Fri, Jul 2, 2021	63.01	63.32	62.42	63.17
5431	NYSE	XOM	Thu, Jul 1, 2021	64.33	64.42	62.77	63.26
5430	NYSE	XOM	Wed, Jun 30, 2021	62.70	63.23	62.45	63.08
5429	NYSE	XOM	Tue, Jun 29, 2021	63.21	63.77	62.59	62.62
5428	NYSE	XOM	Mon, Jun 28, 2021	64.56	64.56	62.75	63.01
5427	NYSE	XOM	Fri, Jun 25, 2021	64.61	64.93	64.36	64.66
5426	NYSE	XOM	Thu, Jun 24, 2021	64.15	64.56	63.81	64.52
5425	NYSE	XOM	Wed, Jun 23, 2021	64.05	64.70	63.58	64.26
5424	NYSE	XOM	Tue, Jun 22, 2021	62.85	64.01	62.23	63.79
5423	NYSE	XOM	Mon, Jun 21, 2021	60.93	62.70	60.90	62.59
5422	NYSE	XOM	Fri, Jun 18, 2021	61.00	61.55	60.24	60.40
5421	NYSE	XOM	Thu, Jun 17, 2021	63.86	64.46	61.27	61.99
5420	NYSE	XOM	Wed, Jun 16, 2021	64.32	64.80	63.56	64.10
5419	NYSE	XOM	Tue, Jun 15, 2021	62.48	64.40	62.35	64.33
5418	NYSE	XOM	Mon, Jun 14, 2021	62.30	62.78	61.57	62.07
5417	NYSE	XOM	Fri, Jun 11, 2021	63.01	63.19	62.14	62.17
5416	NYSE	XOM	Thu, Jun 10, 2021	63.61	63.98	62.25	62.75
5415	NYSE	XOM	Wed, Jun 9, 2021	62.67	63.42	62.19	62.65
5414	NYSE	XOM	Tue, Jun 8, 2021	61.50	62.48	60.67	62.13
5413	NYSE	XOM	Mon, Jun 7, 2021	61.33	61.73	61.02	61.05
5412	NYSE	XOM	Fri, Jun 4, 2021	61.46	61.70	60.78	61.45
5411	NYSE	XOM	Thu, Jun 3, 2021	60.55	61.41	60.35	61.18
5410	NYSE	XOM	Wed, Jun 2, 2021	60.75	61.31	60.17	60.94
5409	NYSE	XOM	Tue, Jun 1, 2021	59.45	60.70	59.45	60.46
5408	NYSE	XOM	Fri, May 28, 2021	58.73	58.80	58.11	58.37
5407	NYSE	XOM	Thu, May 27, 2021	59.23	59.70	58.02	58.56
5406	NYSE	XOM	Wed, May 26, 2021	58.25	59.12	57.90	58.94
5405	NYSE	XOM	Tue, May 25, 2021	59.50	59.54	58.12	58.26
5404	NYSE	XOM	Mon, May 24, 2021	59.08	59.80	58.69	59.61
5403	NYSE	XOM	Fri, May 21, 2021	59.42	59.83	58.85	58.92
5402	NYSE	XOM	Thu, May 20, 2021	58.95	59.15	58.24	58.84
5401	NYSE	XOM	Wed, May 19, 2021	59.10	59.86	58.42	58.98
5400	NYSE	XOM	Tue, May 18, 2021	62.00	62.30	60.40	60.43
5399	NYSE	XOM	Mon, May 17, 2021	60.54	62.25	60.43	62.19
5398	NYSE	XOM	Fri, May 14, 2021	59.93	60.88	59.93	60.77
5397	NYSE	XOM	Thu, May 13, 2021	59.00	60.45	58.75	59.30
5396	NYSE	XOM	Wed, May 12, 2021	60.01	61.68	59.75	60.04
5395	NYSE	XOM	Tue, May 11, 2021	61.63	62.39	60.39	59.72
5394	NYSE	XOM	Mon, May 10, 2021	63.24	64.02	62.53	62.58
5393	NYSE	XOM	Fri, May 7, 2021	61.07	62.47	60.85	62.43
5392	NYSE	XOM	Thu, May 6, 2021	60.86	61.64	60.03	61.55
5391	NYSE	XOM	Wed, May 5, 2021	59.77	61.05	59.40	60.97
5390	NYSE	XOM	Tue, May 4, 2021	59.00	59.50	58.51	59.19
5389	NYSE	XOM	Mon, May 3, 2021	57.98	58.99	57.74	58.82
5388	NYSE	XOM	Fri, Apr 30, 2021	58.33	58.89	57.16	57.24
5387	NYSE	XOM	Thu, Apr 29, 2021	58.92	59.48	58.15	58.94
5386	NYSE	XOM	Wed, Apr 28, 2021	56.91	58.46	56.79	58.11
5385	NYSE	XOM	Tue, Apr 27, 2021	56.01	56.63	55.81	56.41
5384	NYSE	XOM	Mon, Apr 26, 2021	55.47	56.29	55.44	55.68
5383	NYSE	XOM	Fri, Apr 23, 2021	55.27	55.94	55.18	55.57
5382	NYSE	XOM	Thu, Apr 22, 2021	55.99	55.99	55.02	55.27
5381	NYSE	XOM	Wed, Apr 21, 2021	54.50	56.13	54.30	56.00
5380	NYSE	XOM	Tue, Apr 20, 2021	56.47	56.47	54.78	55.29
5379	NYSE	XOM	Mon, Apr 19, 2021	56.75	57.14	55.96	56.48
5378	NYSE	XOM	Fri, Apr 16, 2021	57.36	57.68	56.44	56.66
5377	NYSE	XOM	Thu, Apr 15, 2021	57.42	57.42	56.78	56.98
5376	NYSE	XOM	Wed, Apr 14, 2021	56.41	58.01	56.25	57.32
5375	NYSE	XOM	Tue, Apr 13, 2021	55.30	55.98	55.09	55.71
5374	NYSE	XOM	Mon, Apr 12, 2021	56.76	56.79	55.31	55.50
5373	NYSE	XOM	Fri, Apr 9, 2021	56.00	56.44	55.53	55.87
5372	NYSE	XOM	Thu, Apr 8, 2021	55.93	56.08	55.32	56.00
5371	NYSE	XOM	Wed, Apr 7, 2021	56.39	56.77	56.24	56.59
5370	NYSE	XOM	Tue, Apr 6, 2021	56.84	57.54	56.26	56.34
5369	NYSE	XOM	Mon, Apr 5, 2021	57.30	57.32	56.14	56.50
5368	NYSE	XOM	Thu, Apr 1, 2021	56.32	57.45	56.14	57.39
5367	NYSE	XOM	Wed, Mar 31, 2021	56.35	56.63	55.80	55.83
5366	NYSE	XOM	Tue, Mar 30, 2021	56.86	57.36	56.49	56.69
5365	NYSE	XOM	Mon, Mar 29, 2021	57.34	57.82	56.74	57.40
5364	NYSE	XOM	Fri, Mar 26, 2021	57.30	57.78	56.52	57.71
5363	NYSE	XOM	Thu, Mar 25, 2021	55.21	56.50	54.50	56.18
5362	NYSE	XOM	Wed, Mar 24, 2021	56.08	57.28	56.08	56.34
5361	NYSE	XOM	Tue, Mar 23, 2021	54.94	56.29	54.45	55.22
5360	NYSE	XOM	Mon, Mar 22, 2021	56.50	56.86	55.90	55.91
5359	NYSE	XOM	Fri, Mar 19, 2021	56.71	57.47	55.81	56.49
5358	NYSE	XOM	Thu, Mar 18, 2021	58.81	58.97	56.52	56.81
5357	NYSE	XOM	Wed, Mar 17, 2021	58.69	59.73	58.62	59.37
5356	NYSE	XOM	Tue, Mar 16, 2021	59.54	59.66	58.44	59.11
5355	NYSE	XOM	Mon, Mar 15, 2021	61.49	61.86	59.87	60.39
5354	NYSE	XOM	Fri, Mar 12, 2021	61.55	62.37	61.50	61.97
5353	NYSE	XOM	Thu, Mar 11, 2021	61.78	62.55	61.26	61.31
5352	NYSE	XOM	Wed, Mar 10, 2021	60.52	61.92	60.03	61.77
5351	NYSE	XOM	Tue, Mar 9, 2021	60.61	61.39	59.47	59.93
5350	NYSE	XOM	Mon, Mar 8, 2021	61.58	61.61	59.82	60.87
5349	NYSE	XOM	Fri, Mar 5, 2021	59.83	61.05	59.11	60.93
5348	NYSE	XOM	Thu, Mar 4, 2021	57.12	59.47	57.10	58.71
5347	NYSE	XOM	Wed, Mar 3, 2021	56.42	57.96	55.88	56.52
5346	NYSE	XOM	Tue, Mar 2, 2021	56.65	56.96	56.02	56.07
5345	NYSE	XOM	Mon, Mar 1, 2021	56.47	57.61	56.13	56.40
5344	NYSE	XOM	Fri, Feb 26, 2021	54.41	55.06	53.12	54.37
5343	NYSE	XOM	Thu, Feb 25, 2021	56.98	57.25	55.35	55.76
5342	NYSE	XOM	Wed, Feb 24, 2021	55.19	57.00	54.87	56.70
5341	NYSE	XOM	Tue, Feb 23, 2021	54.98	55.26	53.74	55.05
5340	NYSE	XOM	Mon, Feb 22, 2021	52.59	54.81	52.59	54.30
5339	NYSE	XOM	Fri, Feb 19, 2021	52.11	52.56	51.92	52.37
5338	NYSE	XOM	Thu, Feb 18, 2021	52.81	52.94	51.86	52.02
5337	NYSE	XOM	Wed, Feb 17, 2021	52.35	53.27	51.80	52.85
5336	NYSE	XOM	Tue, Feb 16, 2021	51.96	52.53	51.62	52.04
5335	NYSE	XOM	Fri, Feb 12, 2021	49.43	50.71	49.41	50.52
5334	NYSE	XOM	Thu, Feb 11, 2021	50.89	50.93	48.78	49.84
5333	NYSE	XOM	Wed, Feb 10, 2021	50.63	51.42	50.39	51.12
5332	NYSE	XOM	Tue, Feb 9, 2021	50.67	50.96	49.77	50.63
5331	NYSE	XOM	Mon, Feb 8, 2021	50.92	52.36	50.71	51.23
5330	NYSE	XOM	Fri, Feb 5, 2021	49.18	50.12	49.04	49.95
5329	NYSE	XOM	Thu, Feb 4, 2021	47.88	48.38	47.25	48.33
5328	NYSE	XOM	Wed, Feb 3, 2021	45.63	47.67	45.42	47.42
5327	NYSE	XOM	Tue, Feb 2, 2021	45.81	46.99	45.28	45.63
5326	NYSE	XOM	Mon, Feb 1, 2021	45.58	45.58	44.29	44.92
5325	NYSE	XOM	Fri, Jan 29, 2021	45.55	46.04	44.51	44.84
5324	NYSE	XOM	Thu, Jan 28, 2021	45.94	46.59	45.69	46.06
5323	NYSE	XOM	Wed, Jan 27, 2021	45.00	46.66	44.53	45.35
5322	NYSE	XOM	Tue, Jan 26, 2021	47.26	47.86	45.85	45.87
5321	NYSE	XOM	Mon, Jan 25, 2021	46.90	47.05	46.16	46.90
5320	NYSE	XOM	Fri, Jan 22, 2021	47.01	47.64	46.64	47.43
5319	NYSE	XOM	Thu, Jan 21, 2021	49.33	49.39	47.68	48.11
5318	NYSE	XOM	Wed, Jan 20, 2021	49.11	49.74	48.99	49.53
5317	NYSE	XOM	Tue, Jan 19, 2021	48.45	49.44	48.35	48.84
5316	NYSE	XOM	Fri, Jan 15, 2021	48.91	49.08	47.29	47.89
5315	NYSE	XOM	Thu, Jan 14, 2021	48.50	51.08	48.50	50.31
5314	NYSE	XOM	Wed, Jan 13, 2021	48.53	48.71	47.69	48.42
5313	NYSE	XOM	Tue, Jan 12, 2021	47.46	48.17	46.91	47.88
5312	NYSE	XOM	Mon, Jan 11, 2021	45.04	47.14	44.75	46.84
5311	NYSE	XOM	Fri, Jan 8, 2021	45.20	45.82	44.95	45.46
5310	NYSE	XOM	Thu, Jan 7, 2021	45.00	45.57	44.53	44.96
5309	NYSE	XOM	Wed, Jan 6, 2021	44.41	45.10	43.70	44.61
5308	NYSE	XOM	Tue, Jan 5, 2021	41.84	44.80	41.83	43.50
5307	NYSE	XOM	Mon, Jan 4, 2021	41.45	42.25	41.00	41.50
5306	NYSE	XOM	Thu, Dec 31, 2020	41.47	41.68	40.97	41.22
5305	NYSE	XOM	Wed, Dec 30, 2020	41.33	42.42	41.27	41.60
5304	NYSE	XOM	Tue, Dec 29, 2020	42.04	42.12	41.20	41.27
5303	NYSE	XOM	Mon, Dec 28, 2020	41.69	42.55	41.52	41.74
5302	NYSE	XOM	Thu, Dec 24, 2020	41.65	41.85	41.38	41.60
5301	NYSE	XOM	Wed, Dec 23, 2020	41.51	42.39	41.46	41.77
5300	NYSE	XOM	Tue, Dec 22, 2020	41.58	41.90	41.23	41.24
5299	NYSE	XOM	Mon, Dec 21, 2020	41.11	42.08	40.53	41.95
5298	NYSE	XOM	Fri, Dec 18, 2020	43.27	43.78	42.42	42.73
5297	NYSE	XOM	Thu, Dec 17, 2020	44.00	44.04	43.40	43.48
5296	NYSE	XOM	Wed, Dec 16, 2020	43.75	44.11	42.96	43.70
5295	NYSE	XOM	Tue, Dec 15, 2020	42.44	43.22	42.06	43.04
5294	NYSE	XOM	Mon, Dec 14, 2020	44.34	44.46	42.18	42.22
5293	NYSE	XOM	Fri, Dec 11, 2020	43.70	43.93	43.21	43.80
5292	NYSE	XOM	Thu, Dec 10, 2020	43.20	44.47	42.76	44.01
5291	NYSE	XOM	Wed, Dec 9, 2020	42.71	43.73	42.38	42.80
5290	NYSE	XOM	Tue, Dec 8, 2020	40.53	42.59	40.44	42.24
5289	NYSE	XOM	Mon, Dec 7, 2020	41.42	41.54	40.67	40.90
5288	NYSE	XOM	Fri, Dec 4, 2020	40.77	41.76	40.65	41.68
5287	NYSE	XOM	Thu, Dec 3, 2020	40.07	40.64	39.73	40.21
5286	NYSE	XOM	Wed, Dec 2, 2020	38.39	40.42	38.34	39.94
5285	NYSE	XOM	Tue, Dec 1, 2020	38.96	39.65	38.47	38.50
5284	NYSE	XOM	Mon, Nov 30, 2020	39.80	39.88	37.97	38.13
5283	NYSE	XOM	Fri, Nov 27, 2020	40.70	40.94	39.87	40.19
5282	NYSE	XOM	Wed, Nov 25, 2020	41.67	41.71	40.65	40.81
5281	NYSE	XOM	Tue, Nov 24, 2020	40.51	42.08	40.22	41.98
5280	NYSE	XOM	Mon, Nov 23, 2020	37.50	39.43	37.28	39.36
5279	NYSE	XOM	Fri, Nov 20, 2020	37.35	37.41	36.78	36.94
5278	NYSE	XOM	Thu, Nov 19, 2020	36.86	37.50	36.56	37.40
5277	NYSE	XOM	Wed, Nov 18, 2020	39.02	39.13	37.20	37.21
5276	NYSE	XOM	Tue, Nov 17, 2020	37.81	38.71	37.38	38.67
5275	NYSE	XOM	Mon, Nov 16, 2020	37.59	38.17	37.10	38.16
5274	NYSE	XOM	Fri, Nov 13, 2020	35.40	36.25	35.38	36.08
5273	NYSE	XOM	Thu, Nov 12, 2020	35.86	36.29	34.87	35.23
5272	NYSE	XOM	Wed, Nov 11, 2020	37.09	37.12	36.19	36.48
5271	NYSE	XOM	Tue, Nov 10, 2020	37.05	37.43	35.98	36.86
5270	NYSE	XOM	Mon, Nov 9, 2020	36.42	38.01	36.06	36.06
5269	NYSE	XOM	Fri, Nov 6, 2020	33.10	33.66	32.62	32.78
5268	NYSE	XOM	Thu, Nov 5, 2020	33.37	33.92	33.14	33.17
5267	NYSE	XOM	Wed, Nov 4, 2020	33.27	34.14	32.53	33.23
5266	NYSE	XOM	Tue, Nov 3, 2020	34.49	34.49	33.13	33.41
5265	NYSE	XOM	Mon, Nov 2, 2020	33.14	34.46	32.57	33.99
5264	NYSE	XOM	Fri, Oct 30, 2020	32.41	33.14	32.01	32.62
5263	NYSE	XOM	Thu, Oct 29, 2020	31.41	33.13	31.11	32.97
5262	NYSE	XOM	Wed, Oct 28, 2020	32.10	32.38	31.52	31.57
5261	NYSE	XOM	Tue, Oct 27, 2020	33.15	33.20	32.70	32.82
5260	NYSE	XOM	Mon, Oct 26, 2020	33.61	33.77	32.95	33.35
5259	NYSE	XOM	Fri, Oct 23, 2020	34.97	35.08	33.86	34.16
5258	NYSE	XOM	Thu, Oct 22, 2020	33.18	34.96	33.02	34.86
5257	NYSE	XOM	Wed, Oct 21, 2020	33.51	33.62	33.14	33.16
5256	NYSE	XOM	Tue, Oct 20, 2020	33.66	33.93	33.33	33.70
5255	NYSE	XOM	Mon, Oct 19, 2020	34.10	34.37	33.39	33.42
5254	NYSE	XOM	Fri, Oct 16, 2020	34.37	34.64	33.88	34.10
5253	NYSE	XOM	Thu, Oct 15, 2020	33.70	34.46	33.27	34.45
5252	NYSE	XOM	Wed, Oct 14, 2020	34.06	34.83	34.03	34.15
5251	NYSE	XOM	Tue, Oct 13, 2020	34.73	34.87	34.10	34.22
5250	NYSE	XOM	Mon, Oct 12, 2020	34.54	34.73	34.23	34.63
5249	NYSE	XOM	Fri, Oct 9, 2020	35.68	35.95	34.65	34.74
5248	NYSE	XOM	Thu, Oct 8, 2020	33.88	35.34	33.76	35.26
5247	NYSE	XOM	Wed, Oct 7, 2020	33.64	33.74	33.21	33.50
5246	NYSE	XOM	Tue, Oct 6, 2020	34.12	34.42	33.31	33.39
5245	NYSE	XOM	Mon, Oct 5, 2020	33.32	33.75	33.17	33.74
5244	NYSE	XOM	Fri, Oct 2, 2020	32.25	33.35	32.21	32.98
5243	NYSE	XOM	Thu, Oct 1, 2020	33.79	34.10	32.94	33.13
5242	NYSE	XOM	Wed, Sep 30, 2020	34.64	34.92	34.13	34.33
5241	NYSE	XOM	Tue, Sep 29, 2020	35.00	35.11	33.99	34.28
5240	NYSE	XOM	Mon, Sep 28, 2020	35.14	35.90	35.10	35.31
5239	NYSE	XOM	Fri, Sep 25, 2020	34.00	34.94	33.88	34.64
5238	NYSE	XOM	Thu, Sep 24, 2020	34.40	34.82	33.76	34.32
5237	NYSE	XOM	Wed, Sep 23, 2020	35.65	35.79	34.35	34.39
5236	NYSE	XOM	Tue, Sep 22, 2020	36.46	36.84	35.47	35.53
5235	NYSE	XOM	Mon, Sep 21, 2020	36.43	36.71	35.68	36.43
5234	NYSE	XOM	Fri, Sep 18, 2020	37.53	37.82	36.70	37.19
5233	NYSE	XOM	Thu, Sep 17, 2020	37.35	37.98	36.97	37.80
5232	NYSE	XOM	Wed, Sep 16, 2020	36.46	38.15	36.27	37.81
5231	NYSE	XOM	Tue, Sep 15, 2020	36.80	37.38	36.21	36.27
5230	NYSE	XOM	Mon, Sep 14, 2020	36.91	37.01	36.49	36.66
5229	NYSE	XOM	Fri, Sep 11, 2020	37.13	37.31	36.49	36.90
5228	NYSE	XOM	Thu, Sep 10, 2020	38.27	38.37	36.90	37.00
5227	NYSE	XOM	Wed, Sep 9, 2020	38.35	38.84	37.92	37.95
5226	NYSE	XOM	Tue, Sep 8, 2020	38.25	38.68	37.35	38.18
5225	NYSE	XOM	Fri, Sep 4, 2020	39.46	39.79	38.65	39.08
5224	NYSE	XOM	Thu, Sep 3, 2020	39.20	40.03	38.88	39.11
5223	NYSE	XOM	Wed, Sep 2, 2020	39.23	39.72	38.95	39.19
5222	NYSE	XOM	Tue, Sep 1, 2020	39.75	39.75	39.05	39.43
5221	NYSE	XOM	Mon, Aug 31, 2020	40.64	40.72	39.90	39.94
5220	NYSE	XOM	Fri, Aug 28, 2020	39.84	40.92	39.76	40.69
5219	NYSE	XOM	Thu, Aug 27, 2020	40.00	40.30	39.31	39.74
5218	NYSE	XOM	Wed, Aug 26, 2020	40.64	40.84	40.00	40.01
5217	NYSE	XOM	Tue, Aug 25, 2020	41.66	42.07	40.70	40.88
5216	NYSE	XOM	Mon, Aug 24, 2020	41.28	42.51	41.09	42.22
5215	NYSE	XOM	Fri, Aug 21, 2020	41.30	41.34	40.71	41.01
5214	NYSE	XOM	Thu, Aug 20, 2020	41.69	41.89	41.30	41.32
5213	NYSE	XOM	Wed, Aug 19, 2020	42.35	42.66	41.87	41.96
5212	NYSE	XOM	Tue, Aug 18, 2020	42.59	43.19	42.29	42.43
5211	NYSE	XOM	Mon, Aug 17, 2020	43.17	43.17	42.47	42.64
5210	NYSE	XOM	Fri, Aug 14, 2020	42.60	43.28	42.41	43.20
5209	NYSE	XOM	Thu, Aug 13, 2020	43.50	43.87	42.92	43.01
5208	NYSE	XOM	Wed, Aug 12, 2020	44.46	44.94	43.63	44.09
5207	NYSE	XOM	Tue, Aug 11, 2020	45.50	46.42	44.73	44.10
5206	NYSE	XOM	Mon, Aug 10, 2020	43.99	44.60	43.60	44.51
5205	NYSE	XOM	Fri, Aug 7, 2020	43.23	43.52	42.81	43.44
5204	NYSE	XOM	Thu, Aug 6, 2020	43.40	43.90	43.25	43.64
5203	NYSE	XOM	Wed, Aug 5, 2020	44.15	44.31	43.53	43.85
5202	NYSE	XOM	Tue, Aug 4, 2020	42.34	43.60	42.24	43.47
5201	NYSE	XOM	Mon, Aug 3, 2020	42.05	42.50	41.47	42.25
5200	NYSE	XOM	Fri, Jul 31, 2020	41.16	42.17	40.91	42.08
5199	NYSE	XOM	Thu, Jul 30, 2020	43.13	43.18	41.83	41.87
5198	NYSE	XOM	Wed, Jul 29, 2020	43.71	44.09	43.34	44.03
5197	NYSE	XOM	Tue, Jul 28, 2020	43.91	44.25	43.46	43.55
5196	NYSE	XOM	Mon, Jul 27, 2020	43.23	44.09	42.97	44.07
5195	NYSE	XOM	Fri, Jul 24, 2020	43.88	44.42	43.19	43.43
5194	NYSE	XOM	Thu, Jul 23, 2020	43.40	43.82	43.02	43.70
5193	NYSE	XOM	Wed, Jul 22, 2020	44.15	44.15	43.37	43.61
5192	NYSE	XOM	Tue, Jul 21, 2020	43.15	45.19	43.11	44.65
5191	NYSE	XOM	Mon, Jul 20, 2020	43.21	43.51	42.48	42.50
5190	NYSE	XOM	Fri, Jul 17, 2020	44.33	44.69	43.39	43.52
5189	NYSE	XOM	Thu, Jul 16, 2020	44.31	44.81	43.79	44.28
5188	NYSE	XOM	Wed, Jul 15, 2020	45.03	45.09	44.21	44.63
5187	NYSE	XOM	Tue, Jul 14, 2020	42.53	44.19	42.26	44.07
5186	NYSE	XOM	Mon, Jul 13, 2020	42.98	43.29	42.23	42.66
5185	NYSE	XOM	Fri, Jul 10, 2020	41.12	42.71	41.10	42.65
5184	NYSE	XOM	Thu, Jul 9, 2020	42.90	43.10	41.29	41.36
5183	NYSE	XOM	Wed, Jul 8, 2020	43.15	43.93	42.84	43.14
5182	NYSE	XOM	Tue, Jul 7, 2020	43.90	44.00	43.11	43.24
5181	NYSE	XOM	Mon, Jul 6, 2020	44.67	45.08	43.84	44.39
5180	NYSE	XOM	Thu, Jul 2, 2020	44.62	45.19	43.93	44.08
5179	NYSE	XOM	Wed, Jul 1, 2020	44.49	45.38	43.67	43.71
5178	NYSE	XOM	Tue, Jun 30, 2020	43.43	44.97	43.16	44.72
5177	NYSE	XOM	Mon, Jun 29, 2020	43.81	44.58	43.54	44.32
5176	NYSE	XOM	Fri, Jun 26, 2020	44.88	44.94	43.50	43.62
5175	NYSE	XOM	Thu, Jun 25, 2020	44.05	45.24	43.69	45.17
5174	NYSE	XOM	Wed, Jun 24, 2020	45.91	45.96	44.25	44.50
5173	NYSE	XOM	Tue, Jun 23, 2020	46.90	47.22	46.50	46.70
5172	NYSE	XOM	Mon, Jun 22, 2020	45.69	46.44	45.40	46.42
5171	NYSE	XOM	Fri, Jun 19, 2020	48.22	48.26	45.98	45.98
5170	NYSE	XOM	Thu, Jun 18, 2020	46.11	47.33	45.77	46.92
5169	NYSE	XOM	Wed, Jun 17, 2020	48.00	48.13	46.60	46.63
5168	NYSE	XOM	Tue, Jun 16, 2020	49.57	49.75	47.24	48.20
5167	NYSE	XOM	Mon, Jun 15, 2020	45.35	47.76	44.75	47.14
5166	NYSE	XOM	Fri, Jun 12, 2020	48.04	48.62	45.91	47.17
5165	NYSE	XOM	Thu, Jun 11, 2020	47.53	48.84	46.10	46.18
5164	NYSE	XOM	Wed, Jun 10, 2020	53.50	53.50	50.60	50.65
5163	NYSE	XOM	Tue, Jun 9, 2020	52.88	53.97	52.45	53.52
5162	NYSE	XOM	Mon, Jun 8, 2020	54.72	55.36	53.46	54.74
5161	NYSE	XOM	Fri, Jun 5, 2020	51.65	53.45	51.60	53.08
5160	NYSE	XOM	Thu, Jun 4, 2020	48.88	49.15	48.16	49.10
5159	NYSE	XOM	Wed, Jun 3, 2020	48.00	49.40	47.95	49.24
5158	NYSE	XOM	Tue, Jun 2, 2020	46.86	47.45	46.75	47.31
5157	NYSE	XOM	Mon, Jun 1, 2020	45.32	46.45	44.80	46.28
5156	NYSE	XOM	Fri, May 29, 2020	44.82	45.69	44.37	45.47
5155	NYSE	XOM	Thu, May 28, 2020	46.43	46.46	44.93	45.04
5154	NYSE	XOM	Wed, May 27, 2020	46.66	47.14	45.41	46.24
5153	NYSE	XOM	Tue, May 26, 2020	45.74	46.30	45.47	45.91
5152	NYSE	XOM	Fri, May 22, 2020	44.05	44.67	43.45	44.60
5151	NYSE	XOM	Thu, May 21, 2020	45.44	45.79	44.39	44.56
5150	NYSE	XOM	Wed, May 20, 2020	44.62	45.58	44.57	45.37
5149	NYSE	XOM	Tue, May 19, 2020	45.55	46.63	43.93	43.94
5148	NYSE	XOM	Mon, May 18, 2020	44.40	45.58	44.06	45.34
5147	NYSE	XOM	Fri, May 15, 2020	42.38	43.01	41.85	42.00
5146	NYSE	XOM	Thu, May 14, 2020	41.07	42.55	40.20	42.30
5145	NYSE	XOM	Wed, May 13, 2020	43.74	43.87	41.60	41.93
5144	NYSE	XOM	Tue, May 12, 2020	45.42	45.67	44.12	44.12
5143	NYSE	XOM	Mon, May 11, 2020	46.11	46.20	45.51	44.87
5142	NYSE	XOM	Fri, May 8, 2020	45.31	46.22	44.98	46.18
5141	NYSE	XOM	Thu, May 7, 2020	44.96	45.27	43.97	44.24
5140	NYSE	XOM	Wed, May 6, 2020	44.93	45.27	43.90	43.99
5139	NYSE	XOM	Tue, May 5, 2020	46.26	47.15	44.66	44.83
5138	NYSE	XOM	Mon, May 4, 2020	42.51	44.94	42.22	44.88
5137	NYSE	XOM	Fri, May 1, 2020	45.63	46.39	43.00	43.14
5136	NYSE	XOM	Thu, Apr 30, 2020	47.68	47.68	45.77	46.47
5135	NYSE	XOM	Wed, Apr 29, 2020	46.26	47.60	46.16	47.46
5134	NYSE	XOM	Tue, Apr 28, 2020	44.37	45.39	44.11	44.97
5133	NYSE	XOM	Mon, Apr 27, 2020	43.59	44.32	42.23	43.94
5132	NYSE	XOM	Fri, Apr 24, 2020	44.40	44.89	43.13	43.73
5131	NYSE	XOM	Thu, Apr 23, 2020	43.13	44.66	42.81	43.45
5130	NYSE	XOM	Wed, Apr 22, 2020	42.60	42.93	41.86	42.13
5129	NYSE	XOM	Tue, Apr 21, 2020	40.40	42.13	39.63	40.96
5128	NYSE	XOM	Mon, Apr 20, 2020	40.75	42.74	40.54	41.18
5127	NYSE	XOM	Fri, Apr 17, 2020	39.88	43.32	39.87	43.22
5126	NYSE	XOM	Thu, Apr 16, 2020	40.48	40.48	38.93	39.15
5125	NYSE	XOM	Wed, Apr 15, 2020	41.00	41.06	39.38	40.48
5124	NYSE	XOM	Tue, Apr 14, 2020	43.00	43.75	41.91	42.43
5123	NYSE	XOM	Mon, Apr 13, 2020	44.45	44.69	41.97	42.76
5122	NYSE	XOM	Thu, Apr 9, 2020	45.46	46.71	41.74	43.13
5121	NYSE	XOM	Wed, Apr 8, 2020	41.95	44.04	41.47	43.85
5120	NYSE	XOM	Tue, Apr 7, 2020	42.90	43.32	41.16	41.24
5119	NYSE	XOM	Mon, Apr 6, 2020	39.88	40.83	39.23	40.47
5118	NYSE	XOM	Fri, Apr 3, 2020	41.45	42.18	38.52	39.21
5117	NYSE	XOM	Thu, Apr 2, 2020	38.74	41.96	37.90	40.40
5116	NYSE	XOM	Wed, Apr 1, 2020	36.86	38.70	36.34	37.53
5115	NYSE	XOM	Tue, Mar 31, 2020	38.34	39.45	37.37	37.97
5114	NYSE	XOM	Mon, Mar 30, 2020	36.23	38.15	35.86	37.50
5113	NYSE	XOM	Fri, Mar 27, 2020	37.13	37.68	36.20	36.95
5112	NYSE	XOM	Thu, Mar 26, 2020	37.50	39.56	36.72	38.82
5111	NYSE	XOM	Wed, Mar 25, 2020	36.51	38.59	35.18	37.29
5110	NYSE	XOM	Tue, Mar 24, 2020	34.42	36.17	33.33	35.44
5109	NYSE	XOM	Mon, Mar 23, 2020	32.53	32.70	30.11	31.45
5108	NYSE	XOM	Fri, Mar 20, 2020	34.84	35.18	31.56	32.74
5107	NYSE	XOM	Thu, Mar 19, 2020	33.73	34.90	32.35	34.43
5106	NYSE	XOM	Wed, Mar 18, 2020	34.55	36.71	31.23	33.12
5105	NYSE	XOM	Tue, Mar 17, 2020	35.21	37.38	34.20	36.81
5104	NYSE	XOM	Mon, Mar 16, 2020	34.40	37.88	33.25	34.49
5103	NYSE	XOM	Fri, Mar 13, 2020	40.01	40.14	35.00	38.12
5102	NYSE	XOM	Thu, Mar 12, 2020	39.90	40.65	37.00	37.18
5101	NYSE	XOM	Wed, Mar 11, 2020	42.39	43.48	41.75	41.98
5100	NYSE	XOM	Tue, Mar 10, 2020	46.17	46.26	41.45	43.41
5099	NYSE	XOM	Mon, Mar 9, 2020	41.71	44.57	40.80	41.86
5098	NYSE	XOM	Fri, Mar 6, 2020	48.84	49.01	47.20	47.69
5097	NYSE	XOM	Thu, Mar 5, 2020	50.42	50.70	49.04	50.11
5096	NYSE	XOM	Wed, Mar 4, 2020	52.23	52.48	51.12	52.42
5095	NYSE	XOM	Tue, Mar 3, 2020	53.95	54.15	50.98	51.30
5094	NYSE	XOM	Mon, Mar 2, 2020	52.59	53.89	51.13	53.88
5093	NYSE	XOM	Fri, Feb 28, 2020	48.77	51.44	48.01	51.44
5092	NYSE	XOM	Thu, Feb 27, 2020	51.71	52.44	49.80	49.82
5091	NYSE	XOM	Wed, Feb 26, 2020	54.55	54.82	52.93	53.01
5090	NYSE	XOM	Tue, Feb 25, 2020	56.75	56.75	53.97	54.20
5089	NYSE	XOM	Mon, Feb 24, 2020	57.62	57.80	56.36	56.36
5088	NYSE	XOM	Fri, Feb 21, 2020	59.51	59.51	58.79	59.13
5087	NYSE	XOM	Thu, Feb 20, 2020	60.23	60.54	59.72	59.86
5086	NYSE	XOM	Wed, Feb 19, 2020	60.11	60.62	59.83	60.34
5085	NYSE	XOM	Tue, Feb 18, 2020	60.15	60.39	59.45	59.88
5084	NYSE	XOM	Fri, Feb 14, 2020	61.15	61.16	60.28	60.65
5083	NYSE	XOM	Thu, Feb 13, 2020	61.06	61.42	60.56	60.93
5082	NYSE	XOM	Wed, Feb 12, 2020	61.47	61.53	60.56	61.27
5081	NYSE	XOM	Tue, Feb 11, 2020	60.58	60.89	60.17	60.53
5080	NYSE	XOM	Mon, Feb 10, 2020	60.48	60.52	59.62	59.96
5079	NYSE	XOM	Fri, Feb 7, 2020	61.41	61.66	61.06	61.47
5078	NYSE	XOM	Thu, Feb 6, 2020	62.93	63.01	61.78	61.88
5077	NYSE	XOM	Wed, Feb 5, 2020	60.75	62.93	60.60	62.73
5076	NYSE	XOM	Tue, Feb 4, 2020	61.45	61.91	59.89	59.97
5075	NYSE	XOM	Mon, Feb 3, 2020	61.38	61.42	60.37	60.73
5074	NYSE	XOM	Fri, Jan 31, 2020	63.20	63.20	61.86	62.12
5073	NYSE	XOM	Thu, Jan 30, 2020	63.78	64.88	63.43	64.79
5072	NYSE	XOM	Wed, Jan 29, 2020	65.03	65.13	63.90	64.11
5071	NYSE	XOM	Tue, Jan 28, 2020	65.11	65.20	64.63	64.65
5070	NYSE	XOM	Mon, Jan 27, 2020	65.42	65.73	64.70	64.74
5069	NYSE	XOM	Fri, Jan 24, 2020	66.54	66.68	66.04	66.32
5068	NYSE	XOM	Thu, Jan 23, 2020	66.71	66.93	66.05	66.77
5067	NYSE	XOM	Wed, Jan 22, 2020	67.56	67.70	67.00	67.19
5066	NYSE	XOM	Tue, Jan 21, 2020	68.38	68.42	67.51	67.58
5065	NYSE	XOM	Fri, Jan 17, 2020	68.75	69.08	68.29	68.56
5064	NYSE	XOM	Thu, Jan 16, 2020	69.30	69.59	68.80	68.82
5063	NYSE	XOM	Wed, Jan 15, 2020	69.20	69.59	68.89	69.09
5062	NYSE	XOM	Tue, Jan 14, 2020	69.38	69.58	68.89	69.20
5061	NYSE	XOM	Mon, Jan 13, 2020	69.20	69.87	69.11	69.80
5060	NYSE	XOM	Fri, Jan 10, 2020	69.93	69.96	69.12	69.14
5059	NYSE	XOM	Thu, Jan 9, 2020	69.14	69.90	68.63	69.76
5058	NYSE	XOM	Wed, Jan 8, 2020	70.11	70.29	69.17	69.23
5057	NYSE	XOM	Tue, Jan 7, 2020	70.50	70.52	69.51	70.29
5056	NYSE	XOM	Mon, Jan 6, 2020	70.32	71.36	70.23	70.87
5055	NYSE	XOM	Fri, Jan 3, 2020	71.34	71.37	70.16	70.33
5054	NYSE	XOM	Thu, Jan 2, 2020	70.24	71.02	70.24	70.90
5053	NYSE	XOM	Tue, Dec 31, 2019	69.02	69.80	69.01	69.78
5052	NYSE	XOM	Mon, Dec 30, 2019	70.09	70.44	69.40	69.48
5051	NYSE	XOM	Fri, Dec 27, 2019	70.20	70.31	69.88	69.89
5050	NYSE	XOM	Thu, Dec 26, 2019	70.19	70.50	70.01	70.13
5049	NYSE	XOM	Tue, Dec 24, 2019	70.35	70.50	69.91	70.02
5048	NYSE	XOM	Mon, Dec 23, 2019	69.86	70.30	69.53	70.29
5047	NYSE	XOM	Fri, Dec 20, 2019	69.86	70.23	69.39	69.94
5046	NYSE	XOM	Thu, Dec 19, 2019	69.99	70.05	69.24	69.39
5045	NYSE	XOM	Wed, Dec 18, 2019	69.63	70.29	69.28	69.87
5044	NYSE	XOM	Tue, Dec 17, 2019	69.98	70.38	69.31	69.68
5043	NYSE	XOM	Mon, Dec 16, 2019	69.70	70.25	69.70	70.00
5042	NYSE	XOM	Fri, Dec 13, 2019	70.48	70.54	69.12	69.23
5041	NYSE	XOM	Thu, Dec 12, 2019	68.96	70.38	68.90	70.34
5040	NYSE	XOM	Wed, Dec 11, 2019	68.74	69.76	68.67	68.96
5039	NYSE	XOM	Tue, Dec 10, 2019	69.66	70.15	68.70	69.06
5038	NYSE	XOM	Mon, Dec 9, 2019	69.08	69.97	69.02	69.66
5037	NYSE	XOM	Fri, Dec 6, 2019	68.76	69.87	68.76	69.51
5036	NYSE	XOM	Thu, Dec 5, 2019	68.89	68.97	68.21	68.41
5035	NYSE	XOM	Wed, Dec 4, 2019	68.25	68.76	68.14	68.65
5034	NYSE	XOM	Tue, Dec 3, 2019	68.00	68.25	67.52	67.88
5033	NYSE	XOM	Mon, Dec 2, 2019	68.50	68.88	68.37	68.42
5032	NYSE	XOM	Fri, Nov 29, 2019	68.33	68.53	68.00	68.13
5031	NYSE	XOM	Wed, Nov 27, 2019	68.76	69.09	68.41	68.70
5030	NYSE	XOM	Tue, Nov 26, 2019	68.92	69.04	68.44	68.74
5029	NYSE	XOM	Mon, Nov 25, 2019	69.37	69.44	68.71	68.91
5028	NYSE	XOM	Fri, Nov 22, 2019	69.71	70.18	69.33	69.37
5027	NYSE	XOM	Thu, Nov 21, 2019	68.02	69.75	67.92	69.67
5026	NYSE	XOM	Wed, Nov 20, 2019	67.67	68.54	67.32	68.03
5025	NYSE	XOM	Tue, Nov 19, 2019	68.40	68.56	67.78	67.82
5024	NYSE	XOM	Mon, Nov 18, 2019	68.70	68.82	68.30	68.52
5023	NYSE	XOM	Fri, Nov 15, 2019	68.71	69.30	68.67	69.19
5022	NYSE	XOM	Thu, Nov 14, 2019	68.86	68.97	68.18	68.50
5021	NYSE	XOM	Wed, Nov 13, 2019	69.02	69.15	68.60	68.80
5020	NYSE	XOM	Tue, Nov 12, 2019	70.27	70.41	68.98	69.37
5019	NYSE	XOM	Mon, Nov 11, 2019	70.21	70.61	69.97	70.34
5018	NYSE	XOM	Fri, Nov 8, 2019	71.61	71.80	70.66	70.77
5017	NYSE	XOM	Thu, Nov 7, 2019	72.03	73.03	72.00	72.14
5016	NYSE	XOM	Wed, Nov 6, 2019	72.73	72.87	71.20	71.49
5015	NYSE	XOM	Tue, Nov 5, 2019	72.04	73.12	71.85	73.09
5014	NYSE	XOM	Mon, Nov 4, 2019	70.07	71.87	69.94	71.67
5013	NYSE	XOM	Fri, Nov 1, 2019	68.39	69.61	68.31	69.60
5012	NYSE	XOM	Thu, Oct 31, 2019	67.46	67.72	67.14	67.57
5011	NYSE	XOM	Wed, Oct 30, 2019	68.37	68.37	67.27	67.72
5010	NYSE	XOM	Tue, Oct 29, 2019	68.48	69.03	68.24	68.44
5009	NYSE	XOM	Mon, Oct 28, 2019	69.46	69.67	68.59	68.64
5008	NYSE	XOM	Fri, Oct 25, 2019	68.90	69.48	68.90	69.25
5007	NYSE	XOM	Thu, Oct 24, 2019	69.96	70.05	69.02	69.09
5006	NYSE	XOM	Wed, Oct 23, 2019	68.96	69.76	68.78	69.75
5005	NYSE	XOM	Tue, Oct 22, 2019	68.78	69.76	68.65	69.09
5004	NYSE	XOM	Mon, Oct 21, 2019	67.82	68.77	67.82	68.74
5003	NYSE	XOM	Fri, Oct 18, 2019	67.87	68.15	67.61	67.61
5002	NYSE	XOM	Thu, Oct 17, 2019	68.48	68.88	68.08	68.14
5001	NYSE	XOM	Wed, Oct 16, 2019	69.21	69.53	68.21	68.23
5000	NYSE	XOM	Tue, Oct 15, 2019	69.06	70.00	69.01	69.42
4999	NYSE	XOM	Mon, Oct 14, 2019	68.60	69.37	68.59	69.18
4998	NYSE	XOM	Fri, Oct 11, 2019	68.98	69.49	68.89	68.98
4997	NYSE	XOM	Thu, Oct 10, 2019	67.43	68.36	67.38	68.25
4996	NYSE	XOM	Wed, Oct 9, 2019	67.30	67.70	67.20	67.44
4995	NYSE	XOM	Tue, Oct 8, 2019	67.54	67.92	66.64	66.70
4994	NYSE	XOM	Mon, Oct 7, 2019	68.70	69.03	68.02	68.02
4993	NYSE	XOM	Fri, Oct 4, 2019	68.11	69.07	67.82	68.97
4992	NYSE	XOM	Thu, Oct 3, 2019	67.00	68.00	66.31	67.98
4991	NYSE	XOM	Wed, Oct 2, 2019	68.27	68.59	67.01	67.15
4990	NYSE	XOM	Tue, Oct 1, 2019	70.83	70.91	68.91	68.95
4989	NYSE	XOM	Mon, Sep 30, 2019	71.24	71.45	70.58	70.61
4988	NYSE	XOM	Fri, Sep 27, 2019	70.70	71.67	70.63	71.48
4987	NYSE	XOM	Thu, Sep 26, 2019	71.22	71.35	70.68	70.97
4986	NYSE	XOM	Wed, Sep 25, 2019	70.98	71.47	70.82	71.35
4985	NYSE	XOM	Tue, Sep 24, 2019	71.81	71.87	70.82	71.14
4984	NYSE	XOM	Mon, Sep 23, 2019	71.52	72.36	71.46	72.13
4983	NYSE	XOM	Fri, Sep 20, 2019	72.49	72.50	71.86	72.08
4982	NYSE	XOM	Thu, Sep 19, 2019	72.97	73.19	72.19	72.33
4981	NYSE	XOM	Wed, Sep 18, 2019	72.65	72.97	72.33	72.82
4980	NYSE	XOM	Tue, Sep 17, 2019	73.82	74.08	72.63	73.17
4979	NYSE	XOM	Mon, Sep 16, 2019	75.04	75.18	73.60	73.73
4978	NYSE	XOM	Fri, Sep 13, 2019	72.26	72.72	72.06	72.64
4977	NYSE	XOM	Thu, Sep 12, 2019	70.98	72.16	70.70	71.98
4976	NYSE	XOM	Wed, Sep 11, 2019	72.78	72.84	71.55	71.93
4975	NYSE	XOM	Tue, Sep 10, 2019	72.14	72.85	71.62	72.07
4974	NYSE	XOM	Mon, Sep 9, 2019	71.16	72.07	70.98	71.49
4973	NYSE	XOM	Fri, Sep 6, 2019	70.35	70.95	70.12	70.93
4972	NYSE	XOM	Thu, Sep 5, 2019	69.84	70.55	69.70	70.27
4971	NYSE	XOM	Wed, Sep 4, 2019	69.50	69.61	69.09	69.29
4970	NYSE	XOM	Tue, Sep 3, 2019	67.89	68.68	67.63	68.56
4969	NYSE	XOM	Fri, Aug 30, 2019	68.61	69.08	68.06	68.48
4968	NYSE	XOM	Thu, Aug 29, 2019	68.30	68.67	68.09	68.43
4967	NYSE	XOM	Wed, Aug 28, 2019	67.53	67.98	67.16	67.68
4966	NYSE	XOM	Tue, Aug 27, 2019	68.13	68.44	66.97	67.19
4965	NYSE	XOM	Mon, Aug 26, 2019	68.12	68.26	67.53	67.85
4964	NYSE	XOM	Fri, Aug 23, 2019	68.82	69.53	67.03	67.49
4963	NYSE	XOM	Thu, Aug 22, 2019	69.91	69.96	69.25	69.57
4962	NYSE	XOM	Wed, Aug 21, 2019	69.96	69.98	69.37	69.72
4961	NYSE	XOM	Tue, Aug 20, 2019	69.30	69.30	68.71	69.03
4960	NYSE	XOM	Mon, Aug 19, 2019	68.97	69.65	68.86	69.45
4959	NYSE	XOM	Fri, Aug 16, 2019	67.78	68.46	67.27	68.30
4958	NYSE	XOM	Thu, Aug 15, 2019	67.46	67.56	66.53	67.25
4957	NYSE	XOM	Wed, Aug 14, 2019	69.07	69.09	67.65	67.65
4956	NYSE	XOM	Tue, Aug 13, 2019	69.27	70.62	68.92	70.49
4955	NYSE	XOM	Mon, Aug 12, 2019	70.06	70.16	69.33	69.63
4954	NYSE	XOM	Fri, Aug 9, 2019	72.13	72.25	70.47	70.84
4953	NYSE	XOM	Thu, Aug 8, 2019	70.85	72.41	70.62	72.38
4952	NYSE	XOM	Wed, Aug 7, 2019	69.86	70.88	69.40	70.50
4951	NYSE	XOM	Tue, Aug 6, 2019	70.29	71.01	70.28	70.96
4950	NYSE	XOM	Mon, Aug 5, 2019	70.78	70.92	69.61	70.28
4949	NYSE	XOM	Fri, Aug 2, 2019	72.61	73.26	71.18	71.75
4948	NYSE	XOM	Thu, Aug 1, 2019	73.74	74.27	72.27	72.46
4947	NYSE	XOM	Wed, Jul 31, 2019	75.04	75.66	74.26	74.36
4946	NYSE	XOM	Tue, Jul 30, 2019	75.06	75.56	74.89	75.35
4945	NYSE	XOM	Mon, Jul 29, 2019	74.88	75.38	74.70	75.34
4944	NYSE	XOM	Fri, Jul 26, 2019	74.87	75.08	74.60	74.81
4943	NYSE	XOM	Thu, Jul 25, 2019	75.78	75.78	74.80	74.93
4942	NYSE	XOM	Wed, Jul 24, 2019	75.39	76.05	74.85	75.36
4941	NYSE	XOM	Tue, Jul 23, 2019	75.15	75.77	74.75	75.37
4940	NYSE	XOM	Mon, Jul 22, 2019	75.24	75.30	74.50	75.07
4939	NYSE	XOM	Fri, Jul 19, 2019	74.90	75.25	74.54	74.99
4938	NYSE	XOM	Thu, Jul 18, 2019	75.03	75.27	74.18	74.84
4937	NYSE	XOM	Wed, Jul 17, 2019	75.74	75.96	75.35	75.48
4936	NYSE	XOM	Tue, Jul 16, 2019	76.92	77.07	75.79	75.93
4935	NYSE	XOM	Mon, Jul 15, 2019	77.63	77.74	76.89	77.08
4934	NYSE	XOM	Fri, Jul 12, 2019	77.75	77.88	77.50	77.63
4933	NYSE	XOM	Thu, Jul 11, 2019	77.41	77.61	77.05	77.57
4932	NYSE	XOM	Wed, Jul 10, 2019	76.80	77.63	76.74	77.51
4931	NYSE	XOM	Tue, Jul 9, 2019	76.45	76.77	75.73	76.43
4930	NYSE	XOM	Mon, Jul 8, 2019	76.14	76.70	75.92	76.48
4929	NYSE	XOM	Fri, Jul 5, 2019	76.19	76.35	75.59	76.13
4928	NYSE	XOM	Wed, Jul 3, 2019	75.82	76.50	75.63	76.44
4927	NYSE	XOM	Tue, Jul 2, 2019	76.14	76.27	75.41	75.72
4926	NYSE	XOM	Mon, Jul 1, 2019	77.13	77.93	76.29	76.56
4925	NYSE	XOM	Fri, Jun 28, 2019	76.19	76.73	75.94	76.63
4924	NYSE	XOM	Thu, Jun 27, 2019	76.59	76.75	75.76	75.82
4923	NYSE	XOM	Wed, Jun 26, 2019	76.68	77.13	76.47	76.60
4922	NYSE	XOM	Tue, Jun 25, 2019	77.08	77.22	76.19	76.27
4921	NYSE	XOM	Mon, Jun 24, 2019	77.53	77.76	76.81	76.95
4920	NYSE	XOM	Fri, Jun 21, 2019	77.14	77.76	76.87	77.69
4919	NYSE	XOM	Thu, Jun 20, 2019	76.24	76.98	76.08	76.61
4918	NYSE	XOM	Wed, Jun 19, 2019	75.40	75.85	75.17	75.32
4917	NYSE	XOM	Tue, Jun 18, 2019	75.42	76.22	75.35	75.74
4916	NYSE	XOM	Mon, Jun 17, 2019	74.16	75.19	74.04	75.09
4915	NYSE	XOM	Fri, Jun 14, 2019	74.68	74.81	74.23	74.35
4914	NYSE	XOM	Thu, Jun 13, 2019	74.70	75.17	74.38	74.68
4913	NYSE	XOM	Wed, Jun 12, 2019	74.48	74.61	73.81	74.03
4912	NYSE	XOM	Tue, Jun 11, 2019	75.51	75.81	74.82	74.84
4911	NYSE	XOM	Mon, Jun 10, 2019	75.19	75.33	74.45	74.91
4910	NYSE	XOM	Fri, Jun 7, 2019	74.51	74.96	74.43	74.58
4909	NYSE	XOM	Thu, Jun 6, 2019	73.71	74.62	73.59	74.31
4908	NYSE	XOM	Wed, Jun 5, 2019	73.64	73.64	72.59	72.98
4907	NYSE	XOM	Tue, Jun 4, 2019	72.45	73.66	72.17	73.59
4906	NYSE	XOM	Mon, Jun 3, 2019	71.09	72.01	70.97	71.88
4905	NYSE	XOM	Fri, May 31, 2019	71.19	71.55	70.63	70.77
4904	NYSE	XOM	Thu, May 30, 2019	72.02	72.13	71.53	71.97
4903	NYSE	XOM	Wed, May 29, 2019	71.89	72.43	71.62	72.16
4902	NYSE	XOM	Tue, May 28, 2019	74.24	74.25	72.49	72.61
4901	NYSE	XOM	Fri, May 24, 2019	74.14	74.25	73.44	74.10
4900	NYSE	XOM	Thu, May 23, 2019	74.77	74.80	73.04	73.79
4899	NYSE	XOM	Wed, May 22, 2019	76.02	76.22	75.39	75.56
4898	NYSE	XOM	Tue, May 21, 2019	76.27	76.46	75.93	76.25
4897	NYSE	XOM	Mon, May 20, 2019	76.05	76.36	75.67	75.90
4896	NYSE	XOM	Fri, May 17, 2019	75.65	76.30	75.59	75.91
4895	NYSE	XOM	Thu, May 16, 2019	76.40	76.95	76.22	76.36
4894	NYSE	XOM	Wed, May 15, 2019	75.57	76.55	75.21	76.37
4893	NYSE	XOM	Tue, May 14, 2019	76.13	76.80	75.76	75.81
4892	NYSE	XOM	Mon, May 13, 2019	75.65	76.23	75.36	75.71
4891	NYSE	XOM	Fri, May 10, 2019	76.18	76.79	75.17	76.56
4890	NYSE	XOM	Thu, May 9, 2019	76.35	76.88	75.96	75.90
4889	NYSE	XOM	Wed, May 8, 2019	76.54	77.29	76.42	76.84
4888	NYSE	XOM	Tue, May 7, 2019	76.50	76.79	75.77	76.72
4887	NYSE	XOM	Mon, May 6, 2019	76.92	77.66	76.71	77.13
4886	NYSE	XOM	Fri, May 3, 2019	77.79	78.21	77.44	77.47
4885	NYSE	XOM	Thu, May 2, 2019	78.28	78.50	77.24	77.29
4884	NYSE	XOM	Wed, May 1, 2019	79.94	80.26	78.62	78.67
4883	NYSE	XOM	Tue, Apr 30, 2019	80.37	80.53	79.93	80.28
4882	NYSE	XOM	Mon, Apr 29, 2019	80.12	80.38	79.66	79.97
4881	NYSE	XOM	Fri, Apr 26, 2019	80.27	80.63	79.56	80.49
4880	NYSE	XOM	Thu, Apr 25, 2019	81.65	82.84	81.40	82.22
4879	NYSE	XOM	Wed, Apr 24, 2019	83.01	83.08	81.73	81.76
4878	NYSE	XOM	Tue, Apr 23, 2019	83.19	83.49	82.68	83.38
4877	NYSE	XOM	Mon, Apr 22, 2019	81.87	83.22	81.64	82.90
4876	NYSE	XOM	Thu, Apr 18, 2019	81.56	81.83	81.07	81.13
4875	NYSE	XOM	Wed, Apr 17, 2019	81.55	81.70	81.08	81.43
4874	NYSE	XOM	Tue, Apr 16, 2019	80.81	81.35	80.69	81.20
4873	NYSE	XOM	Mon, Apr 15, 2019	80.89	81.06	80.52	80.65
4872	NYSE	XOM	Fri, Apr 12, 2019	82.81	82.81	80.58	80.92
4871	NYSE	XOM	Thu, Apr 11, 2019	81.54	82.07	81.02	81.95
4870	NYSE	XOM	Wed, Apr 10, 2019	81.92	82.08	81.41	81.56
4869	NYSE	XOM	Tue, Apr 9, 2019	82.52	82.58	81.74	81.93
4868	NYSE	XOM	Mon, Apr 8, 2019	82.67	83.20	82.59	83.00
4867	NYSE	XOM	Fri, Apr 5, 2019	82.15	82.53	81.95	82.49
4866	NYSE	XOM	Thu, Apr 4, 2019	81.12	82.08	80.77	82.05
4865	NYSE	XOM	Wed, Apr 3, 2019	81.77	81.77	80.61	80.90
4864	NYSE	XOM	Tue, Apr 2, 2019	81.75	81.95	81.11	81.38
4863	NYSE	XOM	Mon, Apr 1, 2019	81.23	81.78	81.08	81.73
4862	NYSE	XOM	Fri, Mar 29, 2019	81.33	81.48	80.48	80.80
4861	NYSE	XOM	Thu, Mar 28, 2019	80.03	80.79	80.02	80.74
4860	NYSE	XOM	Wed, Mar 27, 2019	80.97	81.31	79.82	80.34
4859	NYSE	XOM	Tue, Mar 26, 2019	80.33	81.27	80.18	80.96
4858	NYSE	XOM	Mon, Mar 25, 2019	80.00	80.44	79.59	79.92
4857	NYSE	XOM	Fri, Mar 22, 2019	81.23	81.44	80.30	80.48
4856	NYSE	XOM	Thu, Mar 21, 2019	80.81	81.89	80.80	81.79
4855	NYSE	XOM	Wed, Mar 20, 2019	80.75	81.92	80.56	81.32
4854	NYSE	XOM	Tue, Mar 19, 2019	81.58	82.00	80.64	80.87
4853	NYSE	XOM	Mon, Mar 18, 2019	80.44	81.25	80.44	81.08
4852	NYSE	XOM	Fri, Mar 15, 2019	80.18	80.55	80.10	80.15
4851	NYSE	XOM	Thu, Mar 14, 2019	80.80	80.91	80.35	80.44
4850	NYSE	XOM	Wed, Mar 13, 2019	80.59	80.76	80.20	80.71
4849	NYSE	XOM	Tue, Mar 12, 2019	80.11	80.58	79.89	80.00
4848	NYSE	XOM	Mon, Mar 11, 2019	79.98	80.29	79.65	79.78
4847	NYSE	XOM	Fri, Mar 8, 2019	78.89	79.32	78.25	79.01
4846	NYSE	XOM	Thu, Mar 7, 2019	79.55	80.26	79.32	80.16
4845	NYSE	XOM	Wed, Mar 6, 2019	78.85	79.38	77.86	79.28
4844	NYSE	XOM	Tue, Mar 5, 2019	80.12	80.40	79.75	80.19
4843	NYSE	XOM	Mon, Mar 4, 2019	80.24	80.55	79.01	80.31
4842	NYSE	XOM	Fri, Mar 1, 2019	79.38	80.00	79.03	80.00
4841	NYSE	XOM	Thu, Feb 28, 2019	79.45	79.75	78.71	79.03
4840	NYSE	XOM	Wed, Feb 27, 2019	78.88	79.75	78.66	79.47
4839	NYSE	XOM	Tue, Feb 26, 2019	78.68	79.13	78.39	78.66
4838	NYSE	XOM	Mon, Feb 25, 2019	78.43	78.85	78.20	78.50
4837	NYSE	XOM	Fri, Feb 22, 2019	78.71	78.95	77.62	78.42
4836	NYSE	XOM	Thu, Feb 21, 2019	78.21	78.66	77.61	77.82
4835	NYSE	XOM	Wed, Feb 20, 2019	78.30	78.81	78.00	78.53
4834	NYSE	XOM	Tue, Feb 19, 2019	77.56	78.48	77.45	78.23
4833	NYSE	XOM	Fri, Feb 15, 2019	76.94	77.76	76.75	77.71
4832	NYSE	XOM	Thu, Feb 14, 2019	76.26	76.65	75.71	76.27
4831	NYSE	XOM	Wed, Feb 13, 2019	75.58	76.54	75.51	76.25
4830	NYSE	XOM	Tue, Feb 12, 2019	75.08	75.45	74.82	75.40
4829	NYSE	XOM	Mon, Feb 11, 2019	73.88	74.22	73.40	74.10
4828	NYSE	XOM	Fri, Feb 8, 2019	73.76	74.07	72.73	73.98
4827	NYSE	XOM	Thu, Feb 7, 2019	74.95	75.19	73.90	73.86
4826	NYSE	XOM	Wed, Feb 6, 2019	75.58	75.77	75.13	75.26
4825	NYSE	XOM	Tue, Feb 5, 2019	75.18	75.64	75.01	75.59
4824	NYSE	XOM	Mon, Feb 4, 2019	75.76	75.76	74.40	74.82
4823	NYSE	XOM	Fri, Feb 1, 2019	74.92	76.49	74.32	75.92
4822	NYSE	XOM	Thu, Jan 31, 2019	72.29	73.49	72.02	73.28
4821	NYSE	XOM	Wed, Jan 30, 2019	71.77	72.57	71.51	72.29
4820	NYSE	XOM	Tue, Jan 29, 2019	71.70	72.19	71.48	71.51
4819	NYSE	XOM	Mon, Jan 28, 2019	71.02	71.28	70.37	71.24
4818	NYSE	XOM	Fri, Jan 25, 2019	72.07	72.27	71.54	71.72
4817	NYSE	XOM	Thu, Jan 24, 2019	71.10	71.97	70.64	71.40
4816	NYSE	XOM	Wed, Jan 23, 2019	72.01	72.30	70.93	71.30
4815	NYSE	XOM	Tue, Jan 22, 2019	72.39	72.71	71.68	71.89
4814	NYSE	XOM	Fri, Jan 18, 2019	73.27	73.29	72.13	72.99
4813	NYSE	XOM	Thu, Jan 17, 2019	71.19	72.34	70.90	72.13
4812	NYSE	XOM	Wed, Jan 16, 2019	71.42	72.38	71.31	71.64
4811	NYSE	XOM	Tue, Jan 15, 2019	71.95	72.36	71.32	71.67
4810	NYSE	XOM	Mon, Jan 14, 2019	71.21	71.78	71.12	71.63
4809	NYSE	XOM	Fri, Jan 11, 2019	71.85	71.89	71.07	71.72
4808	NYSE	XOM	Thu, Jan 10, 2019	72.07	72.08	71.12	72.05
4807	NYSE	XOM	Wed, Jan 9, 2019	72.60	72.60	71.65	72.42
4806	NYSE	XOM	Tue, Jan 8, 2019	72.54	72.59	71.94	72.04
4805	NYSE	XOM	Mon, Jan 7, 2019	71.25	72.10	70.74	71.52
4804	NYSE	XOM	Fri, Jan 4, 2019	69.64	71.27	69.36	71.15
4803	NYSE	XOM	Thu, Jan 3, 2019	70.00	70.25	68.36	68.62
4802	NYSE	XOM	Wed, Jan 2, 2019	67.35	69.87	67.26	69.69
4801	NYSE	XOM	Mon, Dec 31, 2018	68.32	69.15	67.66	68.19
4800	NYSE	XOM	Fri, Dec 28, 2018	69.18	69.58	67.82	68.17
4799	NYSE	XOM	Thu, Dec 27, 2018	67.74	68.94	66.08	68.94
4798	NYSE	XOM	Wed, Dec 26, 2018	66.18	68.66	64.65	68.64
4797	NYSE	XOM	Mon, Dec 24, 2018	66.87	67.53	65.44	65.51
4796	NYSE	XOM	Fri, Dec 21, 2018	68.14	70.37	67.67	68.12
4795	NYSE	XOM	Thu, Dec 20, 2018	70.09	70.66	68.05	68.63
4794	NYSE	XOM	Wed, Dec 19, 2018	72.45	73.27	70.30	70.78
4793	NYSE	XOM	Tue, Dec 18, 2018	73.63	73.86	71.62	72.00
4792	NYSE	XOM	Mon, Dec 17, 2018	75.26	75.60	73.48	74.04
4791	NYSE	XOM	Fri, Dec 14, 2018	76.72	76.87	75.09	75.58
4790	NYSE	XOM	Thu, Dec 13, 2018	76.03	77.22	75.95	76.98
4789	NYSE	XOM	Wed, Dec 12, 2018	78.04	78.20	76.02	76.02
4788	NYSE	XOM	Tue, Dec 11, 2018	77.70	77.80	75.68	76.68
4787	NYSE	XOM	Mon, Dec 10, 2018	77.86	77.86	74.80	76.54
4786	NYSE	XOM	Fri, Dec 7, 2018	79.39	80.36	77.34	77.64
4785	NYSE	XOM	Thu, Dec 6, 2018	78.00	78.44	76.92	78.39
4784	NYSE	XOM	Tue, Dec 4, 2018	81.38	81.95	79.35	79.43
4783	NYSE	XOM	Mon, Dec 3, 2018	80.24	81.46	80.14	81.22
4782	NYSE	XOM	Fri, Nov 30, 2018	78.45	79.60	78.32	79.50
4781	NYSE	XOM	Thu, Nov 29, 2018	78.22	79.53	78.20	79.06
4780	NYSE	XOM	Wed, Nov 28, 2018	77.04	78.45	76.84	78.45
4779	NYSE	XOM	Tue, Nov 27, 2018	76.57	77.45	76.40	77.05
4778	NYSE	XOM	Mon, Nov 26, 2018	76.24	77.32	76.12	76.98
4777	NYSE	XOM	Fri, Nov 23, 2018	76.05	76.20	74.70	75.49
4776	NYSE	XOM	Wed, Nov 21, 2018	77.43	78.38	77.26	77.56
4775	NYSE	XOM	Tue, Nov 20, 2018	78.42	78.90	76.37	76.97
4774	NYSE	XOM	Mon, Nov 19, 2018	78.46	79.36	78.43	79.22
4773	NYSE	XOM	Fri, Nov 16, 2018	78.37	79.19	78.10	78.96
4772	NYSE	XOM	Thu, Nov 15, 2018	76.67	78.19	75.91	78.19
4771	NYSE	XOM	Wed, Nov 14, 2018	78.86	79.09	76.75	77.39
4770	NYSE	XOM	Tue, Nov 13, 2018	79.80	79.85	77.64	78.00
4769	NYSE	XOM	Mon, Nov 12, 2018	81.66	81.73	79.73	79.83
4768	NYSE	XOM	Fri, Nov 9, 2018	80.26	81.40	79.70	80.87
4767	NYSE	XOM	Thu, Nov 8, 2018	83.13	83.75	81.54	80.89
4766	NYSE	XOM	Wed, Nov 7, 2018	82.21	83.14	81.66	83.03
4765	NYSE	XOM	Tue, Nov 6, 2018	81.74	82.10	81.35	81.99
4764	NYSE	XOM	Mon, Nov 5, 2018	82.50	82.87	81.44	81.64
4763	NYSE	XOM	Fri, Nov 2, 2018	81.76	82.45	80.23	81.95
4762	NYSE	XOM	Thu, Nov 1, 2018	79.83	80.75	79.30	80.67
4761	NYSE	XOM	Wed, Oct 31, 2018	79.34	80.35	78.90	79.68
4760	NYSE	XOM	Tue, Oct 30, 2018	77.62	79.03	77.42	78.78
4759	NYSE	XOM	Mon, Oct 29, 2018	78.07	78.43	76.22	77.05
4758	NYSE	XOM	Fri, Oct 26, 2018	77.87	78.41	76.96	77.53
4757	NYSE	XOM	Thu, Oct 25, 2018	78.49	79.05	77.74	78.31
4756	NYSE	XOM	Wed, Oct 24, 2018	80.13	80.26	77.55	77.62
4755	NYSE	XOM	Tue, Oct 23, 2018	80.06	80.46	78.72	79.84
4754	NYSE	XOM	Mon, Oct 22, 2018	82.00	82.18	80.64	81.15
4753	NYSE	XOM	Fri, Oct 19, 2018	81.66	82.46	81.51	81.97
4752	NYSE	XOM	Thu, Oct 18, 2018	81.20	82.47	81.20	81.85
4751	NYSE	XOM	Wed, Oct 17, 2018	80.94	81.52	80.34	81.50
4750	NYSE	XOM	Tue, Oct 16, 2018	80.51	81.27	80.01	81.20
4749	NYSE	XOM	Mon, Oct 15, 2018	81.38	81.74	80.82	80.82
4748	NYSE	XOM	Fri, Oct 12, 2018	82.13	82.24	80.27	81.38
4747	NYSE	XOM	Thu, Oct 11, 2018	83.94	84.17	81.17	81.60
4746	NYSE	XOM	Wed, Oct 10, 2018	86.73	86.82	84.50	84.52
4745	NYSE	XOM	Tue, Oct 9, 2018	86.38	86.88	85.74	86.51
4744	NYSE	XOM	Mon, Oct 8, 2018	84.79	86.31	84.65	86.13
4743	NYSE	XOM	Fri, Oct 5, 2018	85.31	85.70	84.93	85.34
4742	NYSE	XOM	Thu, Oct 4, 2018	85.50	86.08	85.25	85.58
4741	NYSE	XOM	Wed, Oct 3, 2018	86.51	86.89	85.98	86.15
4740	NYSE	XOM	Tue, Oct 2, 2018	85.80	86.67	85.62	86.46
4739	NYSE	XOM	Mon, Oct 1, 2018	85.35	86.03	85.26	85.81
4738	NYSE	XOM	Fri, Sep 28, 2018	85.25	85.93	84.99	85.02
4737	NYSE	XOM	Thu, Sep 27, 2018	86.09	86.38	85.59	85.77
4736	NYSE	XOM	Wed, Sep 26, 2018	86.02	86.50	85.69	85.78
4735	NYSE	XOM	Tue, Sep 25, 2018	87.03	87.36	86.37	86.50
4734	NYSE	XOM	Mon, Sep 24, 2018	85.79	87.09	85.72	86.60
4733	NYSE	XOM	Fri, Sep 21, 2018	85.01	85.43	84.52	85.17
4732	NYSE	XOM	Thu, Sep 20, 2018	84.86	85.34	84.54	84.82
4731	NYSE	XOM	Wed, Sep 19, 2018	83.64	84.77	83.64	84.63
4730	NYSE	XOM	Tue, Sep 18, 2018	83.90	84.13	83.45	83.63
4729	NYSE	XOM	Mon, Sep 17, 2018	83.00	83.61	82.99	83.41
4728	NYSE	XOM	Fri, Sep 14, 2018	82.42	83.15	82.27	82.92
4727	NYSE	XOM	Thu, Sep 13, 2018	83.15	83.25	82.01	82.32
4726	NYSE	XOM	Wed, Sep 12, 2018	83.25	83.78	82.87	83.13
4725	NYSE	XOM	Tue, Sep 11, 2018	81.96	83.19	81.63	82.86
4724	NYSE	XOM	Mon, Sep 10, 2018	82.24	82.74	81.66	81.71
4723	NYSE	XOM	Fri, Sep 7, 2018	80.15	81.93	79.82	81.83
4722	NYSE	XOM	Thu, Sep 6, 2018	81.11	81.64	80.34	80.46
4721	NYSE	XOM	Wed, Sep 5, 2018	79.90	81.43	79.60	81.36
4720	NYSE	XOM	Tue, Sep 4, 2018	80.41	80.69	79.81	80.29
4719	NYSE	XOM	Fri, Aug 31, 2018	80.24	80.46	79.77	80.17
4718	NYSE	XOM	Thu, Aug 30, 2018	80.45	80.78	80.12	80.51
4717	NYSE	XOM	Wed, Aug 29, 2018	80.44	81.04	80.10	80.86
4716	NYSE	XOM	Tue, Aug 28, 2018	80.58	80.82	80.20	80.28
4715	NYSE	XOM	Mon, Aug 27, 2018	79.91	80.47	79.86	80.40
4714	NYSE	XOM	Fri, Aug 24, 2018	79.52	80.05	79.42	79.62
4713	NYSE	XOM	Thu, Aug 23, 2018	79.56	79.63	78.90	79.08
4712	NYSE	XOM	Wed, Aug 22, 2018	79.11	80.05	79.02	79.96
4711	NYSE	XOM	Tue, Aug 21, 2018	79.05	79.58	78.67	78.83
4710	NYSE	XOM	Mon, Aug 20, 2018	78.26	79.00	78.17	78.81
4709	NYSE	XOM	Fri, Aug 17, 2018	78.34	78.49	77.80	78.26
4708	NYSE	XOM	Thu, Aug 16, 2018	77.28	78.10	77.20	78.00
4707	NYSE	XOM	Wed, Aug 15, 2018	77.78	77.90	76.51	76.94
4706	NYSE	XOM	Tue, Aug 14, 2018	78.99	79.07	78.08	78.31
4705	NYSE	XOM	Mon, Aug 13, 2018	79.45	79.75	78.43	78.56
4704	NYSE	XOM	Fri, Aug 10, 2018	79.51	79.52	78.86	79.42
4703	NYSE	XOM	Thu, Aug 9, 2018	80.73	80.91	80.11	79.50
4702	NYSE	XOM	Wed, Aug 8, 2018	81.02	81.23	80.35	80.73
4701	NYSE	XOM	Tue, Aug 7, 2018	80.91	81.59	80.31	81.27
4700	NYSE	XOM	Mon, Aug 6, 2018	80.25	80.43	79.74	80.18
4699	NYSE	XOM	Fri, Aug 3, 2018	79.97	80.30	79.63	80.20
4698	NYSE	XOM	Thu, Aug 2, 2018	79.89	80.26	79.45	79.91
4697	NYSE	XOM	Wed, Aug 1, 2018	80.89	80.93	80.23	80.39
4696	NYSE	XOM	Tue, Jul 31, 2018	81.64	82.15	81.44	81.51
4695	NYSE	XOM	Mon, Jul 30, 2018	82.13	82.13	80.71	81.74
4694	NYSE	XOM	Fri, Jul 27, 2018	80.97	82.38	80.81	81.92
4693	NYSE	XOM	Thu, Jul 26, 2018	83.83	84.40	83.37	84.24
4692	NYSE	XOM	Wed, Jul 25, 2018	83.01	83.74	82.51	83.59
4691	NYSE	XOM	Tue, Jul 24, 2018	81.52	83.02	81.48	83.01
4690	NYSE	XOM	Mon, Jul 23, 2018	81.95	82.00	81.18	81.40
4689	NYSE	XOM	Fri, Jul 20, 2018	81.72	81.93	81.25	81.40
4688	NYSE	XOM	Thu, Jul 19, 2018	82.20	82.62	81.72	82.01
4687	NYSE	XOM	Wed, Jul 18, 2018	81.80	82.32	81.49	82.22
4686	NYSE	XOM	Tue, Jul 17, 2018	82.26	82.75	82.04	82.31
4685	NYSE	XOM	Mon, Jul 16, 2018	82.52	82.79	82.00	82.49
4684	NYSE	XOM	Fri, Jul 13, 2018	82.68	83.75	82.56	83.31
4683	NYSE	XOM	Thu, Jul 12, 2018	83.01	83.24	82.31	82.69
4682	NYSE	XOM	Wed, Jul 11, 2018	83.03	83.53	82.03	82.59
4681	NYSE	XOM	Tue, Jul 10, 2018	83.70	84.12	83.51	83.66
4680	NYSE	XOM	Mon, Jul 9, 2018	82.81	83.13	82.56	82.90
4679	NYSE	XOM	Fri, Jul 6, 2018	81.96	82.70	81.66	82.33
4678	NYSE	XOM	Thu, Jul 5, 2018	82.59	82.77	82.05	82.31
4677	NYSE	XOM	Tue, Jul 3, 2018	82.58	83.45	82.08	82.24
4676	NYSE	XOM	Mon, Jul 2, 2018	81.89	82.13	81.32	81.76
4675	NYSE	XOM	Fri, Jun 29, 2018	82.45	83.54	82.29	82.73
4674	NYSE	XOM	Thu, Jun 28, 2018	81.73	82.07	81.03	81.97
4673	NYSE	XOM	Wed, Jun 27, 2018	81.06	82.48	81.06	81.71
4672	NYSE	XOM	Tue, Jun 26, 2018	80.15	81.01	79.97	80.64
4671	NYSE	XOM	Mon, Jun 25, 2018	80.78	81.24	79.30	79.74
4670	NYSE	XOM	Fri, Jun 22, 2018	81.16	81.94	80.92	81.38
4669	NYSE	XOM	Thu, Jun 21, 2018	80.02	80.38	79.33	79.69
4668	NYSE	XOM	Wed, Jun 20, 2018	80.85	81.13	80.27	80.45
4667	NYSE	XOM	Tue, Jun 19, 2018	79.89	80.96	79.71	80.70
4666	NYSE	XOM	Mon, Jun 18, 2018	80.40	81.38	80.30	80.82
4665	NYSE	XOM	Fri, Jun 15, 2018	81.72	81.82	80.51	80.66
4664	NYSE	XOM	Thu, Jun 14, 2018	81.94	82.30	81.50	81.89
4663	NYSE	XOM	Wed, Jun 13, 2018	82.44	82.60	81.47	81.51
4662	NYSE	XOM	Tue, Jun 12, 2018	83.11	83.75	82.32	82.42
4661	NYSE	XOM	Mon, Jun 11, 2018	83.72	83.79	82.93	83.10
4660	NYSE	XOM	Fri, Jun 8, 2018	83.11	83.66	82.50	83.60
4659	NYSE	XOM	Thu, Jun 7, 2018	82.73	83.29	82.56	82.88
4658	NYSE	XOM	Wed, Jun 6, 2018	81.48	82.09	80.87	82.06
4657	NYSE	XOM	Tue, Jun 5, 2018	80.59	81.65	80.41	80.68
4656	NYSE	XOM	Mon, Jun 4, 2018	82.05	82.53	80.81	80.97
4655	NYSE	XOM	Fri, Jun 1, 2018	81.87	82.35	81.55	81.83
4654	NYSE	XOM	Thu, May 31, 2018	80.81	81.55	80.69	81.24
4653	NYSE	XOM	Wed, May 30, 2018	79.25	81.66	79.22	81.50
4652	NYSE	XOM	Tue, May 29, 2018	78.15	78.73	77.53	78.42
4651	NYSE	XOM	Fri, May 25, 2018	79.28	79.33	78.09	78.71
4650	NYSE	XOM	Thu, May 24, 2018	81.35	81.36	79.95	80.27
4649	NYSE	XOM	Wed, May 23, 2018	80.95	82.23	80.57	82.15
4648	NYSE	XOM	Tue, May 22, 2018	82.44	82.65	81.35	81.64
4647	NYSE	XOM	Mon, May 21, 2018	81.73	82.35	81.52	82.28
4646	NYSE	XOM	Fri, May 18, 2018	81.55	81.80	81.26	81.30
4645	NYSE	XOM	Thu, May 17, 2018	82.20	82.28	81.44	81.88
4644	NYSE	XOM	Wed, May 16, 2018	81.76	82.05	81.17	82.02
4643	NYSE	XOM	Tue, May 15, 2018	81.85	82.03	81.40	81.79
4642	NYSE	XOM	Mon, May 14, 2018	81.70	82.32	81.61	81.83
4641	NYSE	XOM	Fri, May 11, 2018	81.18	81.97	80.91	81.28
4640	NYSE	XOM	Thu, May 10, 2018	80.64	81.79	80.50	80.90
4639	NYSE	XOM	Wed, May 9, 2018	78.98	80.24	78.95	79.93
4638	NYSE	XOM	Tue, May 8, 2018	77.80	78.16	76.37	78.09
4637	NYSE	XOM	Mon, May 7, 2018	77.74	79.08	77.40	77.74
4636	NYSE	XOM	Fri, May 4, 2018	76.13	77.22	75.94	76.90
4635	NYSE	XOM	Thu, May 3, 2018	76.39	76.61	75.40	76.54
4634	NYSE	XOM	Wed, May 2, 2018	76.45	77.23	76.30	76.80
4633	NYSE	XOM	Tue, May 1, 2018	77.26	77.26	75.98	76.95
4632	NYSE	XOM	Mon, Apr 30, 2018	77.91	78.56	77.74	77.75
4631	NYSE	XOM	Fri, Apr 27, 2018	76.95	78.65	76.48	77.79
4630	NYSE	XOM	Thu, Apr 26, 2018	79.60	80.90	79.53	80.86
4629	NYSE	XOM	Wed, Apr 25, 2018	78.20	79.62	77.49	79.50
4628	NYSE	XOM	Tue, Apr 24, 2018	79.80	79.93	77.97	78.35
4627	NYSE	XOM	Mon, Apr 23, 2018	78.92	79.60	78.75	79.57
4626	NYSE	XOM	Fri, Apr 20, 2018	79.32	79.40	78.34	79.00
4625	NYSE	XOM	Thu, Apr 19, 2018	79.32	79.82	78.81	79.42
4624	NYSE	XOM	Wed, Apr 18, 2018	79.04	79.76	78.94	79.22
4623	NYSE	XOM	Tue, Apr 17, 2018	78.54	78.76	78.04	78.33
4622	NYSE	XOM	Mon, Apr 16, 2018	78.12	79.09	77.71	78.54
4621	NYSE	XOM	Fri, Apr 13, 2018	77.80	78.19	77.60	77.84
4620	NYSE	XOM	Thu, Apr 12, 2018	77.86	78.14	77.01	77.22
4619	NYSE	XOM	Wed, Apr 11, 2018	77.11	78.04	76.75	77.43
4618	NYSE	XOM	Tue, Apr 10, 2018	76.08	77.77	76.06	77.07
4617	NYSE	XOM	Mon, Apr 9, 2018	75.22	75.79	74.80	74.87
4616	NYSE	XOM	Fri, Apr 6, 2018	75.64	76.12	74.22	74.87
4615	NYSE	XOM	Thu, Apr 5, 2018	75.06	76.32	75.02	76.02
4614	NYSE	XOM	Wed, Apr 4, 2018	74.05	75.06	73.44	74.87
4613	NYSE	XOM	Tue, Apr 3, 2018	73.45	75.14	73.10	75.02
4612	NYSE	XOM	Mon, Apr 2, 2018	74.27	74.40	72.16	73.22
4611	NYSE	XOM	Thu, Mar 29, 2018	73.33	74.89	73.26	74.61
4610	NYSE	XOM	Wed, Mar 28, 2018	73.74	74.01	72.78	72.81
4609	NYSE	XOM	Tue, Mar 27, 2018	74.00	74.89	73.28	73.70
4608	NYSE	XOM	Mon, Mar 26, 2018	73.65	74.15	72.75	74.00
4607	NYSE	XOM	Fri, Mar 23, 2018	73.81	74.21	72.67	72.89
4606	NYSE	XOM	Thu, Mar 22, 2018	74.42	74.70	73.39	73.50
4605	NYSE	XOM	Wed, Mar 21, 2018	74.23	75.64	73.98	75.04
4604	NYSE	XOM	Tue, Mar 20, 2018	74.22	74.70	73.95	73.99
4603	NYSE	XOM	Mon, Mar 19, 2018	75.00	75.01	73.87	74.15
4602	NYSE	XOM	Fri, Mar 16, 2018	74.36	75.12	74.36	75.12
4601	NYSE	XOM	Thu, Mar 15, 2018	74.35	75.00	74.10	74.42
4600	NYSE	XOM	Wed, Mar 14, 2018	74.64	74.79	73.53	73.60
4599	NYSE	XOM	Tue, Mar 13, 2018	75.33	75.82	74.25	74.53
4598	NYSE	XOM	Mon, Mar 12, 2018	74.87	75.58	74.69	75.24
4597	NYSE	XOM	Fri, Mar 9, 2018	74.82	75.06	74.21	74.56
4596	NYSE	XOM	Thu, Mar 8, 2018	74.50	74.77	73.69	74.12
4595	NYSE	XOM	Wed, Mar 7, 2018	75.00	75.24	73.56	74.26
4594	NYSE	XOM	Tue, Mar 6, 2018	76.67	76.98	75.86	76.18
4593	NYSE	XOM	Mon, Mar 5, 2018	75.23	76.56	75.12	76.27
4592	NYSE	XOM	Fri, Mar 2, 2018	74.89	75.87	74.48	75.55
4591	NYSE	XOM	Thu, Mar 1, 2018	75.53	76.68	74.86	75.20
4590	NYSE	XOM	Wed, Feb 28, 2018	78.16	78.25	75.70	75.74
4589	NYSE	XOM	Tue, Feb 27, 2018	79.00	79.87	77.50	77.50
4588	NYSE	XOM	Mon, Feb 26, 2018	77.74	78.93	77.56	78.84
4587	NYSE	XOM	Fri, Feb 23, 2018	76.09	77.62	75.95	77.53
4586	NYSE	XOM	Thu, Feb 22, 2018	75.30	76.84	75.19	75.86
4585	NYSE	XOM	Wed, Feb 21, 2018	75.82	76.44	74.87	74.89
4584	NYSE	XOM	Tue, Feb 20, 2018	76.47	77.47	75.46	75.75
4583	NYSE	XOM	Fri, Feb 16, 2018	76.15	77.12	75.85	76.54
4582	NYSE	XOM	Thu, Feb 15, 2018	76.62	76.70	75.45	76.21
4581	NYSE	XOM	Wed, Feb 14, 2018	75.79	76.66	75.17	76.46
4580	NYSE	XOM	Tue, Feb 13, 2018	76.10	76.75	75.73	76.30
4579	NYSE	XOM	Mon, Feb 12, 2018	77.05	77.62	75.84	76.42
4578	NYSE	XOM	Fri, Feb 9, 2018	76.25	76.48	73.90	75.78
4577	NYSE	XOM	Thu, Feb 8, 2018	77.44	77.58	76.03	75.30
4576	NYSE	XOM	Wed, Feb 7, 2018	78.44	79.41	76.92	76.94
4575	NYSE	XOM	Tue, Feb 6, 2018	78.51	80.35	76.90	78.35
4574	NYSE	XOM	Mon, Feb 5, 2018	83.28	83.99	78.13	79.72
4573	NYSE	XOM	Fri, Feb 2, 2018	85.13	86.01	83.00	84.53
4572	NYSE	XOM	Thu, Feb 1, 2018	87.50	89.25	87.35	89.07
4571	NYSE	XOM	Wed, Jan 31, 2018	86.56	87.47	86.33	87.30
4570	NYSE	XOM	Tue, Jan 30, 2018	87.54	88.38	86.78	86.78
4569	NYSE	XOM	Mon, Jan 29, 2018	88.59	89.30	87.95	88.01
4568	NYSE	XOM	Fri, Jan 26, 2018	88.64	89.00	88.47	89.00
4567	NYSE	XOM	Thu, Jan 25, 2018	88.55	88.87	88.20	88.37
4566	NYSE	XOM	Wed, Jan 24, 2018	88.49	88.92	88.01	88.53
4565	NYSE	XOM	Tue, Jan 23, 2018	88.25	88.46	87.74	88.30
4564	NYSE	XOM	Mon, Jan 22, 2018	87.17	88.29	87.05	88.25
4563	NYSE	XOM	Fri, Jan 19, 2018	87.57	87.76	86.61	87.15
4562	NYSE	XOM	Thu, Jan 18, 2018	87.77	88.19	87.34	87.43
4561	NYSE	XOM	Wed, Jan 17, 2018	87.20	88.21	86.93	88.00
4560	NYSE	XOM	Tue, Jan 16, 2018	87.74	87.76	86.60	86.97
4559	NYSE	XOM	Fri, Jan 12, 2018	87.20	87.99	87.18	87.52
4558	NYSE	XOM	Thu, Jan 11, 2018	86.36	87.37	85.93	86.93
4557	NYSE	XOM	Wed, Jan 10, 2018	87.00	87.19	85.98	86.08
4556	NYSE	XOM	Tue, Jan 9, 2018	86.94	87.15	86.65	86.77
4555	NYSE	XOM	Mon, Jan 8, 2018	86.70	87.15	86.60	87.14
4554	NYSE	XOM	Fri, Jan 5, 2018	86.75	86.88	85.71	86.75
4553	NYSE	XOM	Thu, Jan 4, 2018	86.79	87.22	86.43	86.82
4552	NYSE	XOM	Wed, Jan 3, 2018	85.16	86.97	84.82	86.70
4551	NYSE	XOM	Tue, Jan 2, 2018	83.82	85.20	83.66	85.03
4550	NYSE	XOM	Fri, Dec 29, 2017	84.00	84.20	83.64	83.64
4549	NYSE	XOM	Thu, Dec 28, 2017	83.98	84.05	83.80	84.02
4548	NYSE	XOM	Wed, Dec 27, 2017	83.99	84.10	83.74	83.90
4547	NYSE	XOM	Tue, Dec 26, 2017	83.96	84.36	83.90	83.98
4546	NYSE	XOM	Fri, Dec 22, 2017	83.88	84.02	83.60	83.97
4545	NYSE	XOM	Thu, Dec 21, 2017	83.35	84.27	82.96	83.85
4544	NYSE	XOM	Wed, Dec 20, 2017	82.60	83.14	82.52	82.87
4543	NYSE	XOM	Tue, Dec 19, 2017	83.03	83.17	82.33	82.44
4542	NYSE	XOM	Mon, Dec 18, 2017	83.18	83.67	82.91	82.94
4541	NYSE	XOM	Fri, Dec 15, 2017	83.16	83.28	82.87	83.03
4540	NYSE	XOM	Thu, Dec 14, 2017	83.03	83.33	82.89	82.90
4539	NYSE	XOM	Wed, Dec 13, 2017	82.61	83.30	82.48	83.12
4538	NYSE	XOM	Tue, Dec 12, 2017	83.09	83.38	82.70	82.76
4537	NYSE	XOM	Mon, Dec 11, 2017	82.95	83.25	82.74	83.03
4536	NYSE	XOM	Fri, Dec 8, 2017	82.75	82.90	82.26	82.66
4535	NYSE	XOM	Thu, Dec 7, 2017	82.40	82.62	82.17	82.55
4534	NYSE	XOM	Wed, Dec 6, 2017	83.08	83.20	82.21	82.28
4533	NYSE	XOM	Tue, Dec 5, 2017	83.50	83.77	82.71	82.84
4532	NYSE	XOM	Mon, Dec 4, 2017	83.21	84.18	83.00	83.42
4531	NYSE	XOM	Fri, Dec 1, 2017	83.44	84.13	82.41	83.46
4530	NYSE	XOM	Thu, Nov 30, 2017	82.45	83.40	82.41	83.29
4529	NYSE	XOM	Wed, Nov 29, 2017	81.65	82.31	81.48	82.27
4528	NYSE	XOM	Tue, Nov 28, 2017	81.41	82.00	81.31	81.67
4527	NYSE	XOM	Mon, Nov 27, 2017	81.32	81.40	81.02	81.11
4526	NYSE	XOM	Fri, Nov 24, 2017	81.44	81.70	81.22	81.42
4525	NYSE	XOM	Wed, Nov 22, 2017	81.16	81.41	81.05	81.10
4524	NYSE	XOM	Tue, Nov 21, 2017	80.69	81.25	80.64	80.87
4523	NYSE	XOM	Mon, Nov 20, 2017	80.23	80.64	80.01	80.55
4522	NYSE	XOM	Fri, Nov 17, 2017	80.32	80.66	80.16	80.24
4521	NYSE	XOM	Thu, Nov 16, 2017	80.44	80.85	80.15	80.56
4520	NYSE	XOM	Wed, Nov 15, 2017	81.75	82.09	81.15	81.21
4519	NYSE	XOM	Tue, Nov 14, 2017	82.42	82.75	82.09	82.24
4518	NYSE	XOM	Mon, Nov 13, 2017	82.65	83.09	82.60	82.89
4517	NYSE	XOM	Fri, Nov 10, 2017	83.01	83.08	82.42	82.94
4516	NYSE	XOM	Thu, Nov 9, 2017	83.30	84.14	83.08	83.20
4515	NYSE	XOM	Wed, Nov 8, 2017	83.36	83.50	82.86	83.47
4514	NYSE	XOM	Tue, Nov 7, 2017	83.74	83.82	83.03	83.58
4513	NYSE	XOM	Mon, Nov 6, 2017	83.30	83.87	83.06	83.75
4512	NYSE	XOM	Fri, Nov 3, 2017	83.42	83.64	83.16	83.18
4511	NYSE	XOM	Thu, Nov 2, 2017	83.60	83.71	82.91	83.53
4510	NYSE	XOM	Wed, Nov 1, 2017	83.39	83.94	83.26	83.87
4509	NYSE	XOM	Tue, Oct 31, 2017	83.65	83.68	83.17	83.35
4508	NYSE	XOM	Mon, Oct 30, 2017	83.71	83.95	83.41	83.54
4507	NYSE	XOM	Fri, Oct 27, 2017	83.00	84.24	82.01	83.71
4506	NYSE	XOM	Thu, Oct 26, 2017	83.37	83.65	83.11	83.47
4505	NYSE	XOM	Wed, Oct 25, 2017	83.45	83.73	82.95	83.17
4504	NYSE	XOM	Tue, Oct 24, 2017	83.55	83.81	83.31	83.47
4503	NYSE	XOM	Mon, Oct 23, 2017	83.15	83.76	83.04	83.24
4502	NYSE	XOM	Fri, Oct 20, 2017	82.85	83.13	82.62	83.11
4501	NYSE	XOM	Thu, Oct 19, 2017	82.35	83.05	82.33	82.74
4500	NYSE	XOM	Wed, Oct 18, 2017	82.96	83.39	82.54	82.76
4499	NYSE	XOM	Tue, Oct 17, 2017	82.63	82.97	82.54	82.96
4498	NYSE	XOM	Mon, Oct 16, 2017	82.70	82.95	82.54	82.81
4497	NYSE	XOM	Fri, Oct 13, 2017	82.73	83.08	82.36	82.41
4496	NYSE	XOM	Thu, Oct 12, 2017	82.31	82.50	82.17	82.43
4495	NYSE	XOM	Wed, Oct 11, 2017	82.16	82.74	82.14	82.60
4494	NYSE	XOM	Tue, Oct 10, 2017	82.34	82.74	82.09	82.26
4493	NYSE	XOM	Mon, Oct 9, 2017	81.84	82.18	81.76	82.03
4492	NYSE	XOM	Fri, Oct 6, 2017	81.77	81.89	81.36	81.71
4491	NYSE	XOM	Thu, Oct 5, 2017	81.72	82.24	81.59	82.02
4490	NYSE	XOM	Wed, Oct 4, 2017	81.80	81.87	81.45	81.79
4489	NYSE	XOM	Tue, Oct 3, 2017	81.41	81.97	81.30	81.76
4488	NYSE	XOM	Mon, Oct 2, 2017	81.30	81.82	81.25	81.63
4487	NYSE	XOM	Fri, Sep 29, 2017	81.94	82.06	81.58	81.98
4486	NYSE	XOM	Thu, Sep 28, 2017	81.63	82.45	81.56	82.19
4485	NYSE	XOM	Wed, Sep 27, 2017	80.89	81.45	80.79	81.43
4484	NYSE	XOM	Tue, Sep 26, 2017	80.71	81.00	80.56	80.89
4483	NYSE	XOM	Mon, Sep 25, 2017	80.03	81.00	79.98	80.98
4482	NYSE	XOM	Fri, Sep 22, 2017	79.72	80.30	79.67	79.92
4481	NYSE	XOM	Thu, Sep 21, 2017	80.49	80.53	79.76	79.89
4480	NYSE	XOM	Wed, Sep 20, 2017	80.28	80.66	80.26	80.55
4479	NYSE	XOM	Tue, Sep 19, 2017	80.06	80.39	79.99	80.22
4478	NYSE	XOM	Mon, Sep 18, 2017	79.79	80.14	79.70	80.09
4477	NYSE	XOM	Fri, Sep 15, 2017	80.12	80.21	79.55	80.07
4476	NYSE	XOM	Thu, Sep 14, 2017	79.85	80.23	79.77	80.09
4475	NYSE	XOM	Wed, Sep 13, 2017	79.50	79.77	79.38	79.77
4474	NYSE	XOM	Tue, Sep 12, 2017	79.40	79.69	79.24	79.50
4473	NYSE	XOM	Mon, Sep 11, 2017	79.41	79.42	78.90	79.25
4472	NYSE	XOM	Fri, Sep 8, 2017	79.01	79.04	78.63	78.82
4471	NYSE	XOM	Thu, Sep 7, 2017	79.02	79.33	78.61	79.03
4470	NYSE	XOM	Wed, Sep 6, 2017	77.89	79.23	77.58	78.78
4469	NYSE	XOM	Tue, Sep 5, 2017	76.64	77.36	76.61	77.18
4468	NYSE	XOM	Fri, Sep 1, 2017	76.37	76.85	76.32	76.57
4467	NYSE	XOM	Thu, Aug 31, 2017	76.27	76.49	76.05	76.33
4466	NYSE	XOM	Wed, Aug 30, 2017	76.24	76.45	76.06	76.10
4465	NYSE	XOM	Tue, Aug 29, 2017	76.21	76.49	76.08	76.45
4464	NYSE	XOM	Mon, Aug 28, 2017	76.90	76.94	76.26	76.47
4463	NYSE	XOM	Fri, Aug 25, 2017	76.56	77.13	76.43	76.72
4462	NYSE	XOM	Thu, Aug 24, 2017	76.50	76.65	76.20	76.33
4461	NYSE	XOM	Wed, Aug 23, 2017	76.70	77.01	76.47	76.61
4460	NYSE	XOM	Tue, Aug 22, 2017	76.55	77.34	76.53	76.74
4459	NYSE	XOM	Mon, Aug 21, 2017	76.47	76.62	76.08	76.38
4458	NYSE	XOM	Fri, Aug 18, 2017	76.18	77.11	76.05	76.64
4457	NYSE	XOM	Thu, Aug 17, 2017	77.26	77.28	76.21	76.26
4456	NYSE	XOM	Wed, Aug 16, 2017	78.04	78.17	77.31	77.47
4455	NYSE	XOM	Tue, Aug 15, 2017	78.12	78.25	77.68	78.04
4454	NYSE	XOM	Mon, Aug 14, 2017	78.62	78.79	78.12	78.23
4453	NYSE	XOM	Fri, Aug 11, 2017	79.21	79.25	78.20	78.21
4452	NYSE	XOM	Thu, Aug 10, 2017	79.76	79.78	78.91	78.97
4451	NYSE	XOM	Wed, Aug 9, 2017	80.25	80.35	79.78	79.44
4450	NYSE	XOM	Tue, Aug 8, 2017	80.02	80.22	79.83	79.96
4449	NYSE	XOM	Mon, Aug 7, 2017	80.17	80.17	79.86	80.16
4448	NYSE	XOM	Fri, Aug 4, 2017	80.44	80.56	80.05	80.21
4447	NYSE	XOM	Thu, Aug 3, 2017	80.34	80.82	80.30	80.49
4446	NYSE	XOM	Wed, Aug 2, 2017	79.90	80.64	79.80	80.60
4445	NYSE	XOM	Tue, Aug 1, 2017	80.16	80.54	79.97	80.17
4444	NYSE	XOM	Mon, Jul 31, 2017	79.83	80.39	79.60	80.04
4443	NYSE	XOM	Fri, Jul 28, 2017	79.65	79.92	78.27	79.60
4442	NYSE	XOM	Thu, Jul 27, 2017	80.24	80.88	79.90	80.83
4441	NYSE	XOM	Wed, Jul 26, 2017	80.58	80.90	80.20	80.37
4440	NYSE	XOM	Tue, Jul 25, 2017	80.77	81.05	80.27	80.27
4439	NYSE	XOM	Mon, Jul 24, 2017	80.06	80.22	79.76	79.87
4438	NYSE	XOM	Fri, Jul 21, 2017	80.65	80.84	80.00	80.12
4437	NYSE	XOM	Thu, Jul 20, 2017	80.97	81.49	80.75	80.86
4436	NYSE	XOM	Wed, Jul 19, 2017	80.44	80.87	80.27	80.85
4435	NYSE	XOM	Tue, Jul 18, 2017	81.02	81.08	80.41	80.60
4434	NYSE	XOM	Mon, Jul 17, 2017	81.00	81.43	80.83	80.86
4433	NYSE	XOM	Fri, Jul 14, 2017	81.00	81.41	80.77	81.28
4432	NYSE	XOM	Thu, Jul 13, 2017	80.97	81.09	80.73	80.97
4431	NYSE	XOM	Wed, Jul 12, 2017	81.19	81.52	80.75	80.96
4430	NYSE	XOM	Tue, Jul 11, 2017	80.33	80.75	80.04	80.60
4429	NYSE	XOM	Mon, Jul 10, 2017	80.00	80.41	79.96	80.16
4428	NYSE	XOM	Fri, Jul 7, 2017	80.20	80.60	79.81	80.22
4427	NYSE	XOM	Thu, Jul 6, 2017	80.86	81.08	80.09	80.12
4426	NYSE	XOM	Wed, Jul 5, 2017	81.68	81.68	80.52	80.85
4425	NYSE	XOM	Mon, Jul 3, 2017	80.79	82.49	80.72	82.10
4424	NYSE	XOM	Fri, Jun 30, 2017	81.08	81.24	80.70	80.73
4423	NYSE	XOM	Thu, Jun 29, 2017	81.37	81.84	80.41	80.70
4422	NYSE	XOM	Wed, Jun 28, 2017	81.41	81.76	81.19	81.53
4421	NYSE	XOM	Tue, Jun 27, 2017	81.45	81.73	81.11	81.11
4420	NYSE	XOM	Mon, Jun 26, 2017	81.57	81.75	80.91	81.24
4419	NYSE	XOM	Fri, Jun 23, 2017	80.85	81.69	80.76	81.61
4418	NYSE	XOM	Thu, Jun 22, 2017	81.45	81.58	80.90	81.08
4417	NYSE	XOM	Wed, Jun 21, 2017	82.04	82.63	81.14	81.44
4416	NYSE	XOM	Tue, Jun 20, 2017	82.07	82.47	81.41	82.31
4415	NYSE	XOM	Mon, Jun 19, 2017	83.22	83.45	82.55	82.76
4414	NYSE	XOM	Fri, Jun 16, 2017	82.61	83.54	82.20	83.49
4413	NYSE	XOM	Thu, Jun 15, 2017	81.78	82.40	81.58	82.26
4412	NYSE	XOM	Wed, Jun 14, 2017	82.81	82.82	81.56	82.07
4411	NYSE	XOM	Tue, Jun 13, 2017	82.85	83.27	82.57	82.96
4410	NYSE	XOM	Mon, Jun 12, 2017	82.67	83.69	82.64	82.93
4409	NYSE	XOM	Fri, Jun 9, 2017	81.15	82.14	80.69	82.13
4408	NYSE	XOM	Thu, Jun 8, 2017	80.51	81.08	80.49	80.62
4407	NYSE	XOM	Wed, Jun 7, 2017	81.05	81.40	80.34	80.91
4406	NYSE	XOM	Tue, Jun 6, 2017	80.30	81.32	80.22	81.21
4405	NYSE	XOM	Mon, Jun 5, 2017	79.44	80.39	79.40	80.12
4404	NYSE	XOM	Fri, Jun 2, 2017	80.59	80.68	79.26	79.50
4403	NYSE	XOM	Thu, Jun 1, 2017	80.37	80.90	80.19	80.70
4402	NYSE	XOM	Wed, May 31, 2017	80.94	80.95	80.47	80.50
4401	NYSE	XOM	Tue, May 30, 2017	81.28	81.34	81.04	81.10
4400	NYSE	XOM	Fri, May 26, 2017	81.61	81.80	80.83	81.55
4399	NYSE	XOM	Thu, May 25, 2017	82.33	82.71	81.52	81.75
4398	NYSE	XOM	Wed, May 24, 2017	82.42	82.54	82.01	82.29
4397	NYSE	XOM	Tue, May 23, 2017	82.32	82.89	82.24	82.58
4396	NYSE	XOM	Mon, May 22, 2017	82.11	82.33	81.93	82.29
4395	NYSE	XOM	Fri, May 19, 2017	82.00	82.09	81.70	81.93
4394	NYSE	XOM	Thu, May 18, 2017	81.77	82.15	81.42	81.75
4393	NYSE	XOM	Wed, May 17, 2017	82.30	83.04	81.96	81.99
4392	NYSE	XOM	Tue, May 16, 2017	82.90	83.23	82.45	82.55
4391	NYSE	XOM	Mon, May 15, 2017	83.00	83.18	82.65	82.80
4390	NYSE	XOM	Fri, May 12, 2017	82.39	82.71	82.25	82.55
4389	NYSE	XOM	Thu, May 11, 2017	82.59	82.71	82.10	82.61
4388	NYSE	XOM	Wed, May 10, 2017	82.12	82.37	81.65	81.91
4387	NYSE	XOM	Tue, May 9, 2017	82.96	83.00	82.16	81.54
4386	NYSE	XOM	Mon, May 8, 2017	82.00	82.94	82.00	82.89
4385	NYSE	XOM	Fri, May 5, 2017	81.63	82.24	81.61	82.02
4384	NYSE	XOM	Thu, May 4, 2017	82.29	82.36	81.40	81.64
4383	NYSE	XOM	Wed, May 3, 2017	81.97	83.07	81.91	82.70
4382	NYSE	XOM	Tue, May 2, 2017	82.14	82.59	81.90	82.05
4381	NYSE	XOM	Mon, May 1, 2017	81.51	82.21	81.48	82.06
4380	NYSE	XOM	Fri, Apr 28, 2017	82.46	82.49	81.56	81.65
4379	NYSE	XOM	Thu, Apr 27, 2017	81.07	81.30	80.94	81.26
4378	NYSE	XOM	Wed, Apr 26, 2017	81.52	82.33	81.39	81.40
4377	NYSE	XOM	Tue, Apr 25, 2017	81.43	81.93	81.28	81.73
4376	NYSE	XOM	Mon, Apr 24, 2017	81.28	81.40	80.81	81.11
4375	NYSE	XOM	Fri, Apr 21, 2017	80.93	81.00	80.47	80.69
4374	NYSE	XOM	Thu, Apr 20, 2017	80.95	81.74	80.70	81.01
4373	NYSE	XOM	Wed, Apr 19, 2017	81.17	81.51	80.30	80.49
4372	NYSE	XOM	Tue, Apr 18, 2017	81.32	81.82	81.03	81.05
4371	NYSE	XOM	Mon, Apr 17, 2017	81.85	81.97	81.44	81.58
4370	NYSE	XOM	Thu, Apr 13, 2017	82.72	82.73	81.57	81.69
4369	NYSE	XOM	Wed, Apr 12, 2017	82.86	83.35	82.70	82.97
4368	NYSE	XOM	Tue, Apr 11, 2017	83.08	83.17	82.42	82.84
4367	NYSE	XOM	Mon, Apr 10, 2017	83.12	83.47	82.92	83.13
4366	NYSE	XOM	Fri, Apr 7, 2017	83.24	83.36	82.68	82.76
4365	NYSE	XOM	Thu, Apr 6, 2017	82.75	83.21	82.46	83.01
4364	NYSE	XOM	Wed, Apr 5, 2017	82.85	83.55	82.47	82.53
4363	NYSE	XOM	Tue, Apr 4, 2017	82.10	82.42	81.33	82.37
4362	NYSE	XOM	Mon, Apr 3, 2017	82.02	82.31	81.35	82.07
4361	NYSE	XOM	Fri, Mar 31, 2017	83.26	83.31	81.86	82.01
4360	NYSE	XOM	Thu, Mar 30, 2017	82.03	83.87	81.94	83.70
4359	NYSE	XOM	Wed, Mar 29, 2017	81.69	82.28	81.55	82.02
4358	NYSE	XOM	Tue, Mar 28, 2017	81.32	82.02	80.96	81.84
4357	NYSE	XOM	Mon, Mar 27, 2017	80.82	81.43	80.79	81.25
4356	NYSE	XOM	Fri, Mar 24, 2017	82.03	82.03	81.15	81.23
4355	NYSE	XOM	Thu, Mar 23, 2017	81.63	82.22	81.46	81.86
4354	NYSE	XOM	Wed, Mar 22, 2017	81.96	82.09	81.43	81.76
4353	NYSE	XOM	Tue, Mar 21, 2017	82.16	82.35	81.60	81.83
4352	NYSE	XOM	Mon, Mar 20, 2017	81.72	82.04	81.44	82.00
4351	NYSE	XOM	Fri, Mar 17, 2017	82.03	82.26	81.82	82.00
4350	NYSE	XOM	Thu, Mar 16, 2017	82.03	82.20	81.67	82.07
4349	NYSE	XOM	Wed, Mar 15, 2017	81.35	82.06	81.05	82.00
4348	NYSE	XOM	Tue, Mar 14, 2017	81.00	81.23	80.44	80.99
4347	NYSE	XOM	Mon, Mar 13, 2017	81.50	81.94	81.05	81.42
4346	NYSE	XOM	Fri, Mar 10, 2017	82.44	82.47	81.16	81.61
4345	NYSE	XOM	Thu, Mar 9, 2017	80.64	81.72	80.31	81.67
4344	NYSE	XOM	Wed, Mar 8, 2017	82.35	82.38	81.01	81.03
4343	NYSE	XOM	Tue, Mar 7, 2017	83.11	83.29	82.14	82.52
4342	NYSE	XOM	Mon, Mar 6, 2017	82.44	82.90	82.33	82.83
4341	NYSE	XOM	Fri, Mar 3, 2017	83.56	83.60	82.26	82.46
4340	NYSE	XOM	Thu, Mar 2, 2017	82.80	84.25	82.79	83.30
4339	NYSE	XOM	Wed, Mar 1, 2017	81.70	83.33	81.70	83.02
4338	NYSE	XOM	Tue, Feb 28, 2017	81.53	81.99	81.05	81.32
4337	NYSE	XOM	Mon, Feb 27, 2017	81.13	81.71	80.81	81.54
4336	NYSE	XOM	Fri, Feb 24, 2017	81.60	81.80	80.76	81.08
4335	NYSE	XOM	Thu, Feb 23, 2017	81.42	82.22	81.03	81.78
4334	NYSE	XOM	Wed, Feb 22, 2017	81.65	81.70	80.87	80.93
4333	NYSE	XOM	Tue, Feb 21, 2017	82.12	82.15	81.30	81.89
4332	NYSE	XOM	Fri, Feb 17, 2017	82.09	82.19	81.44	81.76
4331	NYSE	XOM	Thu, Feb 16, 2017	83.12	83.42	82.17	82.30
4330	NYSE	XOM	Wed, Feb 15, 2017	82.64	83.18	82.46	83.16
4329	NYSE	XOM	Tue, Feb 14, 2017	82.91	83.10	82.06	82.82
4328	NYSE	XOM	Mon, Feb 13, 2017	82.77	83.18	82.35	83.00
4327	NYSE	XOM	Fri, Feb 10, 2017	82.26	82.77	82.13	82.52
4326	NYSE	XOM	Thu, Feb 9, 2017	81.80	82.05	81.67	81.84
4325	NYSE	XOM	Wed, Feb 8, 2017	81.99	82.12	81.17	81.48
4324	NYSE	XOM	Tue, Feb 7, 2017	83.23	83.62	82.45	82.02
4323	NYSE	XOM	Mon, Feb 6, 2017	83.55	83.65	82.93	83.31
4322	NYSE	XOM	Fri, Feb 3, 2017	83.70	83.72	82.90	83.54
4321	NYSE	XOM	Thu, Feb 2, 2017	83.21	83.53	82.55	83.45
4320	NYSE	XOM	Wed, Feb 1, 2017	84.00	84.16	82.54	82.94
4319	NYSE	XOM	Tue, Jan 31, 2017	85.04	85.07	83.13	83.89
4318	NYSE	XOM	Mon, Jan 30, 2017	85.42	85.45	84.18	84.86
4317	NYSE	XOM	Fri, Jan 27, 2017	85.30	85.75	85.04	85.51
4316	NYSE	XOM	Thu, Jan 26, 2017	85.69	85.83	85.12	85.60
4315	NYSE	XOM	Wed, Jan 25, 2017	85.34	85.88	85.25	85.34
4314	NYSE	XOM	Tue, Jan 24, 2017	84.98	85.47	84.83	85.09
4313	NYSE	XOM	Mon, Jan 23, 2017	85.68	85.88	84.75	84.97
4312	NYSE	XOM	Fri, Jan 20, 2017	85.44	85.96	85.05	85.89
4311	NYSE	XOM	Thu, Jan 19, 2017	85.97	86.10	84.59	84.73
4310	NYSE	XOM	Wed, Jan 18, 2017	87.06	87.41	86.05	86.28
4309	NYSE	XOM	Tue, Jan 17, 2017	86.58	87.39	86.25	87.36
4308	NYSE	XOM	Fri, Jan 13, 2017	86.27	86.68	86.17	86.35
4307	NYSE	XOM	Thu, Jan 12, 2017	87.27	87.38	86.07	86.34
4306	NYSE	XOM	Wed, Jan 11, 2017	85.90	86.95	85.86	86.81
4305	NYSE	XOM	Tue, Jan 10, 2017	87.17	87.31	85.91	85.93
4304	NYSE	XOM	Mon, Jan 9, 2017	88.22	88.22	86.55	87.04
4303	NYSE	XOM	Fri, Jan 6, 2017	88.79	88.98	87.82	88.50
4302	NYSE	XOM	Thu, Jan 5, 2017	90.19	90.30	88.44	88.55
4301	NYSE	XOM	Wed, Jan 4, 2017	91.12	91.15	89.75	89.89
4300	NYSE	XOM	Tue, Jan 3, 2017	90.94	91.34	90.15	90.89
4299	NYSE	XOM	Fri, Dec 30, 2016	90.03	90.70	90.01	90.26
4298	NYSE	XOM	Thu, Dec 29, 2016	90.10	90.60	90.03	90.35
4297	NYSE	XOM	Wed, Dec 28, 2016	90.68	91.11	90.26	90.30
4296	NYSE	XOM	Tue, Dec 27, 2016	90.83	91.11	90.58	90.75
4295	NYSE	XOM	Fri, Dec 23, 2016	90.89	90.96	90.52	90.71
4294	NYSE	XOM	Thu, Dec 22, 2016	90.02	90.90	90.02	90.87
4293	NYSE	XOM	Wed, Dec 21, 2016	90.68	90.90	90.18	90.28
4292	NYSE	XOM	Tue, Dec 20, 2016	90.51	90.85	90.29	90.43
4291	NYSE	XOM	Mon, Dec 19, 2016	91.38	91.54	90.20	90.42
4290	NYSE	XOM	Fri, Dec 16, 2016	91.52	91.67	90.64	91.18
4289	NYSE	XOM	Thu, Dec 15, 2016	90.10	90.98	89.76	90.89
4288	NYSE	XOM	Wed, Dec 14, 2016	92.26	92.27	90.17	90.58
4287	NYSE	XOM	Tue, Dec 13, 2016	91.89	93.22	91.17	92.58
4286	NYSE	XOM	Mon, Dec 12, 2016	90.14	91.50	90.14	90.98
4285	NYSE	XOM	Fri, Dec 9, 2016	88.64	89.00	88.18	89.00
4284	NYSE	XOM	Thu, Dec 8, 2016	88.05	88.85	87.65	88.32
4283	NYSE	XOM	Wed, Dec 7, 2016	87.63	88.15	87.20	88.07
4282	NYSE	XOM	Tue, Dec 6, 2016	87.27	87.87	86.70	87.56
4281	NYSE	XOM	Mon, Dec 5, 2016	87.39	87.82	86.92	87.48
4280	NYSE	XOM	Fri, Dec 2, 2016	87.19	87.99	86.60	87.04
4279	NYSE	XOM	Thu, Dec 1, 2016	87.98	88.50	87.24	87.24
4278	NYSE	XOM	Wed, Nov 30, 2016	87.60	88.19	87.20	87.30
4277	NYSE	XOM	Tue, Nov 29, 2016	85.42	86.08	85.08	85.90
4276	NYSE	XOM	Mon, Nov 28, 2016	86.95	87.13	86.37	86.47
4275	NYSE	XOM	Fri, Nov 25, 2016	86.71	87.14	86.54	87.12
4274	NYSE	XOM	Wed, Nov 23, 2016	86.54	87.08	86.31	86.92
4273	NYSE	XOM	Tue, Nov 22, 2016	86.69	87.24	85.97	86.68
4272	NYSE	XOM	Mon, Nov 21, 2016	86.44	86.69	86.14	86.49
4271	NYSE	XOM	Fri, Nov 18, 2016	85.21	85.65	84.83	85.28
4270	NYSE	XOM	Thu, Nov 17, 2016	86.44	86.88	85.02	85.23
4269	NYSE	XOM	Wed, Nov 16, 2016	86.74	86.78	85.58	85.75
4268	NYSE	XOM	Tue, Nov 15, 2016	85.77	87.06	85.77	86.82
4267	NYSE	XOM	Mon, Nov 14, 2016	85.30	85.65	84.33	85.28
4266	NYSE	XOM	Fri, Nov 11, 2016	86.53	86.73	84.89	85.67
4265	NYSE	XOM	Thu, Nov 10, 2016	85.91	87.99	85.66	87.05
4264	NYSE	XOM	Wed, Nov 9, 2016	84.05	86.71	83.66	86.25
4263	NYSE	XOM	Tue, Nov 8, 2016	84.73	85.83	84.49	85.31
4262	NYSE	XOM	Mon, Nov 7, 2016	84.49	85.47	84.40	84.70
4261	NYSE	XOM	Fri, Nov 4, 2016	83.63	84.33	82.76	83.57
4260	NYSE	XOM	Thu, Nov 3, 2016	83.68	83.88	83.05	83.66
4259	NYSE	XOM	Wed, Nov 2, 2016	83.30	83.88	82.94	83.45
4258	NYSE	XOM	Tue, Nov 1, 2016	83.50	83.92	83.27	83.65
4257	NYSE	XOM	Mon, Oct 31, 2016	83.88	84.40	82.99	83.32
4256	NYSE	XOM	Fri, Oct 28, 2016	85.28	86.36	84.14	84.78
4255	NYSE	XOM	Thu, Oct 27, 2016	87.28	87.66	86.80	86.92
4254	NYSE	XOM	Wed, Oct 26, 2016	86.25	87.45	85.95	87.09
4253	NYSE	XOM	Tue, Oct 25, 2016	86.67	87.65	86.60	86.72
4252	NYSE	XOM	Mon, Oct 24, 2016	86.74	87.32	86.07	86.91
4251	NYSE	XOM	Fri, Oct 21, 2016	86.42	86.82	85.70	86.62
4250	NYSE	XOM	Thu, Oct 20, 2016	86.79	87.50	86.60	87.21
4249	NYSE	XOM	Wed, Oct 19, 2016	87.19	87.85	86.88	87.17
4248	NYSE	XOM	Tue, Oct 18, 2016	87.17	87.33	86.38	86.77
4247	NYSE	XOM	Mon, Oct 17, 2016	86.48	86.79	86.07	86.54
4246	NYSE	XOM	Fri, Oct 14, 2016	87.19	87.54	86.48	86.54
4245	NYSE	XOM	Thu, Oct 13, 2016	86.35	86.87	85.43	86.56
4244	NYSE	XOM	Wed, Oct 12, 2016	87.22	87.72	86.67	87.13
4243	NYSE	XOM	Tue, Oct 11, 2016	88.08	88.19	87.30	87.74
4242	NYSE	XOM	Mon, Oct 10, 2016	87.54	88.67	87.51	88.44
4241	NYSE	XOM	Fri, Oct 7, 2016	86.95	87.40	86.42	86.74
4240	NYSE	XOM	Thu, Oct 6, 2016	87.25	87.47	86.44	87.04
4239	NYSE	XOM	Wed, Oct 5, 2016	86.83	87.17	86.70	87.00
4238	NYSE	XOM	Tue, Oct 4, 2016	87.38	87.50	86.07	86.25
4237	NYSE	XOM	Mon, Oct 3, 2016	86.94	87.20	86.54	87.05
4236	NYSE	XOM	Fri, Sep 30, 2016	86.84	87.81	86.65	87.28
4235	NYSE	XOM	Thu, Sep 29, 2016	86.97	87.20	85.68	86.46
4234	NYSE	XOM	Wed, Sep 28, 2016	83.46	87.23	83.34	86.90
4233	NYSE	XOM	Tue, Sep 27, 2016	82.59	83.34	82.29	83.24
4232	NYSE	XOM	Mon, Sep 26, 2016	83.52	84.50	82.93	83.06
4231	NYSE	XOM	Fri, Sep 23, 2016	82.68	84.31	82.59	83.45
4230	NYSE	XOM	Thu, Sep 22, 2016	84.28	84.55	83.38	83.54
4229	NYSE	XOM	Wed, Sep 21, 2016	82.82	83.62	82.31	83.30
4228	NYSE	XOM	Tue, Sep 20, 2016	83.73	83.95	82.54	82.54
4227	NYSE	XOM	Mon, Sep 19, 2016	84.58	84.62	83.81	83.83
4226	NYSE	XOM	Fri, Sep 16, 2016	84.51	85.05	83.56	84.03
4225	NYSE	XOM	Thu, Sep 15, 2016	84.67	85.65	84.52	85.08
4224	NYSE	XOM	Wed, Sep 14, 2016	85.04	85.83	84.27	84.60
4223	NYSE	XOM	Tue, Sep 13, 2016	86.46	86.47	85.08	85.21
4222	NYSE	XOM	Mon, Sep 12, 2016	86.78	87.71	86.63	87.29
4221	NYSE	XOM	Fri, Sep 9, 2016	88.66	88.66	86.80	86.84
4220	NYSE	XOM	Thu, Sep 8, 2016	88.55	89.37	88.04	89.05
4219	NYSE	XOM	Wed, Sep 7, 2016	88.65	88.67	87.97	88.24
4218	NYSE	XOM	Tue, Sep 6, 2016	87.84	88.64	87.66	88.57
4217	NYSE	XOM	Fri, Sep 2, 2016	87.42	87.58	86.93	87.42
4216	NYSE	XOM	Thu, Sep 1, 2016	86.72	86.84	86.09	86.84
4215	NYSE	XOM	Wed, Aug 31, 2016	87.14	87.21	86.22	87.14
4214	NYSE	XOM	Tue, Aug 30, 2016	87.87	88.25	87.37	87.52
4213	NYSE	XOM	Mon, Aug 29, 2016	87.04	87.92	87.04	87.84
4212	NYSE	XOM	Fri, Aug 26, 2016	87.63	88.11	87.00	87.27
4211	NYSE	XOM	Thu, Aug 25, 2016	88.02	88.03	87.24	87.46
4210	NYSE	XOM	Wed, Aug 24, 2016	87.50	88.16	87.35	88.02
4209	NYSE	XOM	Tue, Aug 23, 2016	87.84	88.02	87.56	87.72
4208	NYSE	XOM	Mon, Aug 22, 2016	87.31	88.10	86.85	87.99
4207	NYSE	XOM	Fri, Aug 19, 2016	88.63	88.74	87.79	87.80
4206	NYSE	XOM	Thu, Aug 18, 2016	88.38	88.94	88.12	88.91
4205	NYSE	XOM	Wed, Aug 17, 2016	87.92	88.18	87.66	88.11
4204	NYSE	XOM	Tue, Aug 16, 2016	87.83	88.18	87.37	87.92
4203	NYSE	XOM	Mon, Aug 15, 2016	88.42	88.50	87.64	87.81
4202	NYSE	XOM	Fri, Aug 12, 2016	86.96	87.98	86.90	87.85
4201	NYSE	XOM	Thu, Aug 11, 2016	86.69	87.27	86.26	86.72
4200	NYSE	XOM	Wed, Aug 10, 2016	87.78	87.92	86.01	86.41
4199	NYSE	XOM	Tue, Aug 9, 2016	88.62	88.76	88.18	87.95
4198	NYSE	XOM	Mon, Aug 8, 2016	88.05	88.89	88.03	88.59
4197	NYSE	XOM	Fri, Aug 5, 2016	87.73	87.83	87.15	87.56
4196	NYSE	XOM	Thu, Aug 4, 2016	87.50	87.65	87.03	87.48
4195	NYSE	XOM	Wed, Aug 3, 2016	87.01	87.49	86.60	87.49
4194	NYSE	XOM	Tue, Aug 2, 2016	86.45	87.32	85.58	87.04
4193	NYSE	XOM	Mon, Aug 1, 2016	88.08	88.15	85.59	85.86
4192	NYSE	XOM	Fri, Jul 29, 2016	87.61	89.01	86.12	88.95
4191	NYSE	XOM	Thu, Jul 28, 2016	90.54	90.73	89.61	90.20
4190	NYSE	XOM	Wed, Jul 27, 2016	91.51	91.81	90.63	90.91
4189	NYSE	XOM	Tue, Jul 26, 2016	91.63	92.03	91.11	91.53
4188	NYSE	XOM	Mon, Jul 25, 2016	93.47	93.62	91.76	92.20
4187	NYSE	XOM	Fri, Jul 22, 2016	94.11	94.29	93.72	94.01
4186	NYSE	XOM	Thu, Jul 21, 2016	93.89	94.26	93.46	93.85
4185	NYSE	XOM	Wed, Jul 20, 2016	94.25	94.42	93.80	93.93
4184	NYSE	XOM	Tue, Jul 19, 2016	94.76	94.94	94.20	94.47
4183	NYSE	XOM	Mon, Jul 18, 2016	94.92	95.15	94.40	94.82
4182	NYSE	XOM	Fri, Jul 15, 2016	95.44	95.55	94.64	95.12
4181	NYSE	XOM	Thu, Jul 14, 2016	95.05	95.53	94.62	94.95
4180	NYSE	XOM	Wed, Jul 13, 2016	94.65	94.92	94.11	94.88
4179	NYSE	XOM	Tue, Jul 12, 2016	94.67	94.95	94.09	94.95
4178	NYSE	XOM	Mon, Jul 11, 2016	93.75	94.41	93.65	93.89
4177	NYSE	XOM	Fri, Jul 8, 2016	93.39	93.78	92.92	93.54
4176	NYSE	XOM	Thu, Jul 7, 2016	94.34	94.49	92.35	92.96
4175	NYSE	XOM	Wed, Jul 6, 2016	93.35	94.12	92.44	94.09
4174	NYSE	XOM	Tue, Jul 5, 2016	93.12	93.60	92.25	93.02
4173	NYSE	XOM	Fri, Jul 1, 2016	93.36	93.98	93.07	93.84
4172	NYSE	XOM	Thu, Jun 30, 2016	92.33	93.83	92.30	93.74
4171	NYSE	XOM	Wed, Jun 29, 2016	91.41	92.70	91.12	92.46
4170	NYSE	XOM	Tue, Jun 28, 2016	89.73	90.93	89.52	90.91
4169	NYSE	XOM	Mon, Jun 27, 2016	88.90	89.10	88.11	88.86
4168	NYSE	XOM	Fri, Jun 24, 2016	89.88	90.80	89.15	89.39
4167	NYSE	XOM	Thu, Jun 23, 2016	91.93	92.07	91.19	91.80
4166	NYSE	XOM	Wed, Jun 22, 2016	91.84	91.93	91.01	91.17
4165	NYSE	XOM	Tue, Jun 21, 2016	90.72	91.64	90.25	91.53
4164	NYSE	XOM	Mon, Jun 20, 2016	91.29	91.59	91.07	91.12
4163	NYSE	XOM	Fri, Jun 17, 2016	91.49	91.59	90.19	90.72
4162	NYSE	XOM	Thu, Jun 16, 2016	89.70	91.39	89.11	91.22
4161	NYSE	XOM	Wed, Jun 15, 2016	90.23	90.90	90.00	90.16
4160	NYSE	XOM	Tue, Jun 14, 2016	90.45	90.87	89.85	90.43
4159	NYSE	XOM	Mon, Jun 13, 2016	89.92	91.43	89.70	90.59
4158	NYSE	XOM	Fri, Jun 10, 2016	90.40	90.92	89.78	89.98
4157	NYSE	XOM	Thu, Jun 9, 2016	90.18	91.03	90.11	90.67
4156	NYSE	XOM	Wed, Jun 8, 2016	91.03	91.30	90.53	90.79
4155	NYSE	XOM	Tue, Jun 7, 2016	89.75	90.92	89.71	90.71
4154	NYSE	XOM	Mon, Jun 6, 2016	88.87	89.50	88.69	89.34
4153	NYSE	XOM	Fri, Jun 3, 2016	88.44	88.83	88.03	88.37
4152	NYSE	XOM	Thu, Jun 2, 2016	88.21	88.53	87.61	88.53
4151	NYSE	XOM	Wed, Jun 1, 2016	88.43	89.45	88.13	89.24
4150	NYSE	XOM	Tue, May 31, 2016	90.00	90.20	88.73	89.02
4149	NYSE	XOM	Fri, May 27, 2016	89.40	90.05	89.32	90.01
4148	NYSE	XOM	Thu, May 26, 2016	90.25	90.46	89.27	89.80
4147	NYSE	XOM	Wed, May 25, 2016	89.85	90.37	89.59	90.26
4146	NYSE	XOM	Tue, May 24, 2016	89.89	90.40	89.55	89.67
4145	NYSE	XOM	Mon, May 23, 2016	89.00	89.90	88.82	89.60
4144	NYSE	XOM	Fri, May 20, 2016	90.39	90.40	89.38	89.74
4143	NYSE	XOM	Thu, May 19, 2016	88.61	90.16	88.45	90.11
4142	NYSE	XOM	Wed, May 18, 2016	89.80	90.00	88.65	89.35
4141	NYSE	XOM	Tue, May 17, 2016	89.27	89.91	89.16	89.53
4140	NYSE	XOM	Mon, May 16, 2016	89.20	89.67	89.00	89.57
4139	NYSE	XOM	Fri, May 13, 2016	89.28	89.66	88.51	88.66
4138	NYSE	XOM	Thu, May 12, 2016	89.80	89.93	89.15	89.67
4137	NYSE	XOM	Wed, May 11, 2016	89.16	89.68	88.72	88.81
4136	NYSE	XOM	Tue, May 10, 2016	88.90	90.00	88.82	89.99
4135	NYSE	XOM	Mon, May 9, 2016	88.60	88.76	87.23	88.57
4134	NYSE	XOM	Fri, May 6, 2016	87.46	88.68	87.46	88.51
4133	NYSE	XOM	Thu, May 5, 2016	88.76	88.97	87.62	88.04
4132	NYSE	XOM	Wed, May 4, 2016	88.30	88.74	87.60	87.94
4131	NYSE	XOM	Tue, May 3, 2016	88.40	88.63	87.36	88.11
4130	NYSE	XOM	Mon, May 2, 2016	88.24	89.48	88.08	89.13
4129	NYSE	XOM	Fri, Apr 29, 2016	88.68	89.78	87.74	88.40
4128	NYSE	XOM	Thu, Apr 28, 2016	87.86	88.78	87.50	88.03
4127	NYSE	XOM	Wed, Apr 27, 2016	87.95	88.72	87.33	88.46
4126	NYSE	XOM	Tue, Apr 26, 2016	87.75	87.94	87.06	87.63
4125	NYSE	XOM	Mon, Apr 25, 2016	87.09	87.40	86.35	87.33
4124	NYSE	XOM	Fri, Apr 22, 2016	87.24	87.64	86.82	87.53
4123	NYSE	XOM	Thu, Apr 21, 2016	86.59	87.84	86.57	86.79
4122	NYSE	XOM	Wed, Apr 20, 2016	86.23	87.44	85.97	86.80
4121	NYSE	XOM	Tue, Apr 19, 2016	85.85	86.31	85.22	86.21
4120	NYSE	XOM	Mon, Apr 18, 2016	83.89	85.86	83.86	85.78
4119	NYSE	XOM	Fri, Apr 15, 2016	85.30	85.66	84.78	84.97
4118	NYSE	XOM	Thu, Apr 14, 2016	85.00	85.90	84.76	85.43
4117	NYSE	XOM	Wed, Apr 13, 2016	84.50	84.91	84.04	84.83
4116	NYSE	XOM	Tue, Apr 12, 2016	83.69	84.63	83.37	84.35
4115	NYSE	XOM	Mon, Apr 11, 2016	83.33	84.24	83.28	83.32
4114	NYSE	XOM	Fri, Apr 8, 2016	83.30	83.45	82.85	83.21
4113	NYSE	XOM	Thu, Apr 7, 2016	82.76	83.17	82.05	82.37
4112	NYSE	XOM	Wed, Apr 6, 2016	82.69	83.46	82.30	83.31
4111	NYSE	XOM	Tue, Apr 5, 2016	83.16	83.16	83.16	82.21
4110	NYSE	XOM	Mon, Apr 4, 2016	83.06	83.90	82.78	83.16
4109	NYSE	XOM	Fri, Apr 1, 2016	82.40	83.39	82.39	82.96
4108	NYSE	XOM	Thu, Mar 31, 2016	84.07	85.10	83.59	83.59
4107	NYSE	XOM	Wed, Mar 30, 2016	85.03	85.05	84.00	84.52
4106	NYSE	XOM	Tue, Mar 29, 2016	83.67	84.61	83.16	84.53
4105	NYSE	XOM	Mon, Mar 28, 2016	84.03	84.36	83.70	84.22
4104	NYSE	XOM	Thu, Mar 24, 2016	82.94	84.03	82.93	83.98
4103	NYSE	XOM	Wed, Mar 23, 2016	83.86	84.30	83.52	83.75
4102	NYSE	XOM	Tue, Mar 22, 2016	83.08	84.86	83.01	84.12
4101	NYSE	XOM	Mon, Mar 21, 2016	83.84	84.14	83.50	83.62
4100	NYSE	XOM	Fri, Mar 18, 2016	84.59	84.60	83.25	84.20
4099	NYSE	XOM	Thu, Mar 17, 2016	83.68	84.68	82.72	84.10
4098	NYSE	XOM	Wed, Mar 16, 2016	83.02	83.16	81.94	82.87
4097	NYSE	XOM	Tue, Mar 15, 2016	81.60	82.85	81.52	82.82
4096	NYSE	XOM	Mon, Mar 14, 2016	81.48	82.64	81.02	82.41
4095	NYSE	XOM	Fri, Mar 11, 2016	83.22	83.53	82.01	82.19
4094	NYSE	XOM	Thu, Mar 10, 2016	82.42	82.66	80.93	82.18
4093	NYSE	XOM	Wed, Mar 9, 2016	83.22	83.85	82.24	82.40
4092	NYSE	XOM	Tue, Mar 8, 2016	84.00	84.21	82.48	82.63
4091	NYSE	XOM	Mon, Mar 7, 2016	82.31	84.46	82.21	84.46
4090	NYSE	XOM	Fri, Mar 4, 2016	82.66	82.97	81.76	82.29
4089	NYSE	XOM	Thu, Mar 3, 2016	82.66	82.72	81.54	82.40
4088	NYSE	XOM	Wed, Mar 2, 2016	80.95	82.72	80.31	82.70
4087	NYSE	XOM	Tue, Mar 1, 2016	80.56	81.77	80.32	81.28
4086	NYSE	XOM	Mon, Feb 29, 2016	81.88	82.40	80.05	80.15
4085	NYSE	XOM	Fri, Feb 26, 2016	82.89	83.08	81.69	81.75
4084	NYSE	XOM	Thu, Feb 25, 2016	81.56	82.07	80.02	82.01
4083	NYSE	XOM	Wed, Feb 24, 2016	79.91	81.77	79.67	81.52
4082	NYSE	XOM	Tue, Feb 23, 2016	81.99	82.37	80.88	81.23
4081	NYSE	XOM	Mon, Feb 22, 2016	83.21	83.44	82.20	82.39
4080	NYSE	XOM	Fri, Feb 19, 2016	82.19	82.55	80.91	82.50
4079	NYSE	XOM	Thu, Feb 18, 2016	82.90	83.06	81.86	82.45
4078	NYSE	XOM	Wed, Feb 17, 2016	81.65	82.78	81.16	82.00
4077	NYSE	XOM	Tue, Feb 16, 2016	81.70	81.85	80.28	81.22
4076	NYSE	XOM	Fri, Feb 12, 2016	80.08	81.07	79.81	81.03
4075	NYSE	XOM	Thu, Feb 11, 2016	78.34	80.15	77.58	79.60
4074	NYSE	XOM	Wed, Feb 10, 2016	79.77	81.45	79.28	79.35
4073	NYSE	XOM	Tue, Feb 9, 2016	79.98	80.67	78.69	80.08
4072	NYSE	XOM	Mon, Feb 8, 2016	79.30	81.78	78.91	81.16
4071	NYSE	XOM	Fri, Feb 5, 2016	79.40	80.10	78.57	80.08
4070	NYSE	XOM	Thu, Feb 4, 2016	78.58	80.00	77.56	79.83
4069	NYSE	XOM	Wed, Feb 3, 2016	75.53	78.53	74.26	78.48
4068	NYSE	XOM	Tue, Feb 2, 2016	74.19	75.62	73.55	74.59
4067	NYSE	XOM	Mon, Feb 1, 2016	76.66	76.79	75.44	76.29
4066	NYSE	XOM	Fri, Jan 29, 2016	76.73	77.85	76.25	77.85
4065	NYSE	XOM	Thu, Jan 28, 2016	77.35	77.66	75.62	76.99
4064	NYSE	XOM	Wed, Jan 27, 2016	76.00	77.47	74.72	75.29
4063	NYSE	XOM	Tue, Jan 26, 2016	74.77	76.77	74.25	76.70
4062	NYSE	XOM	Mon, Jan 25, 2016	75.75	76.34	73.90	73.98
4061	NYSE	XOM	Fri, Jan 22, 2016	76.42	76.77	74.72	76.57
4060	NYSE	XOM	Thu, Jan 21, 2016	73.16	74.99	72.61	74.10
4059	NYSE	XOM	Wed, Jan 20, 2016	75.07	75.72	71.55	73.18
4058	NYSE	XOM	Tue, Jan 19, 2016	77.93	78.24	75.19	76.40
4057	NYSE	XOM	Fri, Jan 15, 2016	76.33	78.17	76.30	77.58
4056	NYSE	XOM	Thu, Jan 14, 2016	76.21	79.92	75.80	79.12
4055	NYSE	XOM	Wed, Jan 13, 2016	75.85	77.06	74.94	75.65
4054	NYSE	XOM	Tue, Jan 12, 2016	74.12	75.42	73.15	75.20
4053	NYSE	XOM	Mon, Jan 11, 2016	75.01	75.12	72.56	73.69
4052	NYSE	XOM	Fri, Jan 8, 2016	76.35	76.65	74.50	74.69
4051	NYSE	XOM	Thu, Jan 7, 2016	76.06	77.99	75.90	76.23
4050	NYSE	XOM	Wed, Jan 6, 2016	76.64	77.64	76.59	77.47
4049	NYSE	XOM	Tue, Jan 5, 2016	77.19	78.14	76.92	78.12
4048	NYSE	XOM	Mon, Jan 4, 2016	77.50	77.94	76.46	77.46
4047	NYSE	XOM	Thu, Dec 31, 2015	77.51	78.44	77.43	77.95
4046	NYSE	XOM	Wed, Dec 30, 2015	78.32	78.99	77.97	78.11
4045	NYSE	XOM	Tue, Dec 29, 2015	79.99	80.08	78.84	79.16
4044	NYSE	XOM	Mon, Dec 28, 2015	78.12	78.86	77.91	78.74
4043	NYSE	XOM	Thu, Dec 24, 2015	80.27	80.27	79.12	79.33
4042	NYSE	XOM	Wed, Dec 23, 2015	78.68	80.22	78.32	80.19
4041	NYSE	XOM	Tue, Dec 22, 2015	77.70	77.90	77.21	77.65
4040	NYSE	XOM	Mon, Dec 21, 2015	77.79	78.10	76.65	77.26
4039	NYSE	XOM	Fri, Dec 18, 2015	77.57	78.78	77.06	77.28
4038	NYSE	XOM	Thu, Dec 17, 2015	79.02	79.23	77.95	77.96
4037	NYSE	XOM	Wed, Dec 16, 2015	79.04	79.61	78.00	79.15
4036	NYSE	XOM	Tue, Dec 15, 2015	77.43	79.60	77.33	79.43
4035	NYSE	XOM	Mon, Dec 14, 2015	74.30	76.22	74.09	76.03
4034	NYSE	XOM	Fri, Dec 11, 2015	74.82	75.54	74.34	74.34
4033	NYSE	XOM	Thu, Dec 10, 2015	75.80	77.50	75.52	75.69
4032	NYSE	XOM	Wed, Dec 9, 2015	74.84	77.19	74.73	75.63
4031	NYSE	XOM	Tue, Dec 8, 2015	75.27	76.35	73.79	74.63
4030	NYSE	XOM	Mon, Dec 7, 2015	77.33	77.50	75.75	76.80
4029	NYSE	XOM	Fri, Dec 4, 2015	77.35	78.98	77.03	78.86
4028	NYSE	XOM	Thu, Dec 3, 2015	79.72	79.85	78.02	78.41
4027	NYSE	XOM	Wed, Dec 2, 2015	81.31	81.64	79.42	79.55
4026	NYSE	XOM	Tue, Dec 1, 2015	81.76	82.13	81.27	81.89
4025	NYSE	XOM	Mon, Nov 30, 2015	81.42	82.65	81.25	81.66
4024	NYSE	XOM	Fri, Nov 27, 2015	80.58	81.26	80.46	81.23
4023	NYSE	XOM	Wed, Nov 25, 2015	81.30	82.17	81.10	81.25
4022	NYSE	XOM	Tue, Nov 24, 2015	80.35	82.35	80.20	81.88
4021	NYSE	XOM	Mon, Nov 23, 2015	79.60	80.71	79.06	80.28
4020	NYSE	XOM	Fri, Nov 20, 2015	80.57	80.95	79.65	79.79
4019	NYSE	XOM	Thu, Nov 19, 2015	80.51	80.78	80.04	80.30
4018	NYSE	XOM	Wed, Nov 18, 2015	79.89	80.90	79.59	80.74
4017	NYSE	XOM	Tue, Nov 17, 2015	80.71	80.88	79.63	79.96
4016	NYSE	XOM	Mon, Nov 16, 2015	77.94	80.99	77.91	80.90
4015	NYSE	XOM	Fri, Nov 13, 2015	79.28	79.58	77.94	78.10
4014	NYSE	XOM	Thu, Nov 12, 2015	80.57	81.28	79.32	79.41
4013	NYSE	XOM	Wed, Nov 11, 2015	82.42	82.56	81.40	81.62
4012	NYSE	XOM	Tue, Nov 10, 2015	81.93	82.61	81.86	82.35
4011	NYSE	XOM	Mon, Nov 9, 2015	83.56	83.60	81.80	81.95
4010	NYSE	XOM	Fri, Nov 6, 2015	83.93	84.47	83.22	84.47
4009	NYSE	XOM	Thu, Nov 5, 2015	85.55	86.23	84.50	84.81
4008	NYSE	XOM	Wed, Nov 4, 2015	86.77	87.08	85.70	85.98
4007	NYSE	XOM	Tue, Nov 3, 2015	85.66	87.44	85.58	86.85
4006	NYSE	XOM	Mon, Nov 2, 2015	82.30	85.93	82.09	85.28
4005	NYSE	XOM	Fri, Oct 30, 2015	82.47	83.88	81.26	82.74
4004	NYSE	XOM	Thu, Oct 29, 2015	81.79	83.22	81.79	82.23
4003	NYSE	XOM	Wed, Oct 28, 2015	81.31	82.58	80.93	82.28
4002	NYSE	XOM	Tue, Oct 27, 2015	80.57	81.16	79.73	81.09
4001	NYSE	XOM	Mon, Oct 26, 2015	82.52	82.73	81.17	81.22
4000	NYSE	XOM	Fri, Oct 23, 2015	82.41	83.00	81.89	82.98
3999	NYSE	XOM	Thu, Oct 22, 2015	80.68	82.96	80.66	82.89
3998	NYSE	XOM	Wed, Oct 21, 2015	80.86	81.15	80.11	80.21
3997	NYSE	XOM	Tue, Oct 20, 2015	80.55	81.06	80.20	80.83
3996	NYSE	XOM	Mon, Oct 19, 2015	82.01	82.17	80.76	80.99
3995	NYSE	XOM	Fri, Oct 16, 2015	82.26	82.50	81.45	82.48
3994	NYSE	XOM	Thu, Oct 15, 2015	80.19	81.53	79.90	81.48
3993	NYSE	XOM	Wed, Oct 14, 2015	78.97	80.48	78.78	80.16
3992	NYSE	XOM	Tue, Oct 13, 2015	78.72	79.55	78.49	79.16
3991	NYSE	XOM	Mon, Oct 12, 2015	79.59	79.59	78.72	79.30
3990	NYSE	XOM	Fri, Oct 9, 2015	80.05	80.17	78.62	79.26
3989	NYSE	XOM	Thu, Oct 8, 2015	79.31	80.11	78.54	80.03
3988	NYSE	XOM	Wed, Oct 7, 2015	78.97	79.29	77.53	79.20
3987	NYSE	XOM	Tue, Oct 6, 2015	76.96	78.56	76.26	77.89
3986	NYSE	XOM	Mon, Oct 5, 2015	76.65	77.15	75.79	76.81
3985	NYSE	XOM	Fri, Oct 2, 2015	73.39	75.90	73.03	75.88
3984	NYSE	XOM	Thu, Oct 1, 2015	75.20	75.58	73.30	74.06
3983	NYSE	XOM	Wed, Sep 30, 2015	73.40	74.35	73.33	74.35
3982	NYSE	XOM	Tue, Sep 29, 2015	72.65	73.19	72.14	72.97
3981	NYSE	XOM	Mon, Sep 28, 2015	72.62	73.46	72.40	72.60
3980	NYSE	XOM	Fri, Sep 25, 2015	73.29	73.53	72.76	73.23
3979	NYSE	XOM	Thu, Sep 24, 2015	72.00	73.15	71.72	72.73
3978	NYSE	XOM	Wed, Sep 23, 2015	72.87	73.20	72.29	72.30
3977	NYSE	XOM	Tue, Sep 22, 2015	72.35	73.52	72.02	72.74
3976	NYSE	XOM	Mon, Sep 21, 2015	73.10	73.61	72.73	73.39
3975	NYSE	XOM	Fri, Sep 18, 2015	73.26	73.56	72.12	72.68
3974	NYSE	XOM	Thu, Sep 17, 2015	74.41	75.47	73.85	74.46
3973	NYSE	XOM	Wed, Sep 16, 2015	73.51	74.70	73.37	74.30
3972	NYSE	XOM	Tue, Sep 15, 2015	72.44	73.31	72.41	72.86
3971	NYSE	XOM	Mon, Sep 14, 2015	72.31	72.58	71.76	72.49
3970	NYSE	XOM	Fri, Sep 11, 2015	72.40	72.72	72.01	72.69
3969	NYSE	XOM	Thu, Sep 10, 2015	72.81	72.98	71.80	72.52
3968	NYSE	XOM	Wed, Sep 9, 2015	74.37	74.68	71.85	72.00
3967	NYSE	XOM	Tue, Sep 8, 2015	73.72	73.72	72.97	73.50
3966	NYSE	XOM	Fri, Sep 4, 2015	72.93	73.14	72.25	72.46
3965	NYSE	XOM	Thu, Sep 3, 2015	73.64	74.91	73.34	73.79
3964	NYSE	XOM	Wed, Sep 2, 2015	73.06	73.24	72.00	73.23
3963	NYSE	XOM	Tue, Sep 1, 2015	73.30	73.35	71.51	72.08
3962	NYSE	XOM	Mon, Aug 31, 2015	74.28	75.55	73.30	75.24
3961	NYSE	XOM	Fri, Aug 28, 2015	74.71	75.98	74.41	75.07
3960	NYSE	XOM	Thu, Aug 27, 2015	73.80	74.89	73.01	74.85
3959	NYSE	XOM	Wed, Aug 26, 2015	70.63	72.75	69.15	72.50
3958	NYSE	XOM	Tue, Aug 25, 2015	71.31	71.44	68.20	68.71
3957	NYSE	XOM	Mon, Aug 24, 2015	67.99	71.38	66.55	68.72
3956	NYSE	XOM	Fri, Aug 21, 2015	74.10	74.89	72.07	72.13
3955	NYSE	XOM	Thu, Aug 20, 2015	76.00	76.18	74.57	74.57
3954	NYSE	XOM	Wed, Aug 19, 2015	77.51	77.58	75.93	76.23
3953	NYSE	XOM	Tue, Aug 18, 2015	78.53	78.67	77.58	77.90
3952	NYSE	XOM	Mon, Aug 17, 2015	77.93	79.18	77.45	78.77
3951	NYSE	XOM	Fri, Aug 14, 2015	78.64	79.28	78.25	78.36
3950	NYSE	XOM	Thu, Aug 13, 2015	78.32	79.29	78.27	78.65
3949	NYSE	XOM	Wed, Aug 12, 2015	77.44	78.87	76.96	78.79
3948	NYSE	XOM	Tue, Aug 11, 2015	77.01	78.07	76.33	77.49
3947	NYSE	XOM	Mon, Aug 10, 2015	77.09	78.75	77.09	78.75
3946	NYSE	XOM	Fri, Aug 7, 2015	77.55	77.97	76.62	76.83
3945	NYSE	XOM	Thu, Aug 6, 2015	76.94	78.26	76.91	78.09
3944	NYSE	XOM	Wed, Aug 5, 2015	77.87	78.23	76.90	77.17
3943	NYSE	XOM	Tue, Aug 4, 2015	77.88	78.61	76.93	77.17
3942	NYSE	XOM	Mon, Aug 3, 2015	78.70	78.93	77.63	78.06
3941	NYSE	XOM	Fri, Jul 31, 2015	81.67	81.67	78.93	79.21
3940	NYSE	XOM	Thu, Jul 30, 2015	83.18	83.32	82.42	83.01
3939	NYSE	XOM	Wed, Jul 29, 2015	82.18	83.20	81.91	83.14
3938	NYSE	XOM	Tue, Jul 28, 2015	79.70	82.67	79.57	82.48
3937	NYSE	XOM	Mon, Jul 27, 2015	79.23	80.13	78.97	79.26
3936	NYSE	XOM	Fri, Jul 24, 2015	81.16	81.16	79.72	79.94
3935	NYSE	XOM	Thu, Jul 23, 2015	81.73	81.97	80.97	81.14
3934	NYSE	XOM	Wed, Jul 22, 2015	82.35	82.47	81.58	81.79
3933	NYSE	XOM	Tue, Jul 21, 2015	81.93	82.43	81.43	81.66
3932	NYSE	XOM	Mon, Jul 20, 2015	82.15	82.41	81.60	81.76
3931	NYSE	XOM	Fri, Jul 17, 2015	82.51	82.84	81.79	82.61
3930	NYSE	XOM	Thu, Jul 16, 2015	83.18	83.48	82.80	82.91
3929	NYSE	XOM	Wed, Jul 15, 2015	82.61	83.42	82.40	82.76
3928	NYSE	XOM	Tue, Jul 14, 2015	82.38	83.32	82.26	83.11
3927	NYSE	XOM	Mon, Jul 13, 2015	82.11	82.61	82.07	82.42
3926	NYSE	XOM	Fri, Jul 10, 2015	82.09	82.49	81.60	82.22
3925	NYSE	XOM	Thu, Jul 9, 2015	82.87	83.15	81.58	81.60
3924	NYSE	XOM	Wed, Jul 8, 2015	82.25	82.98	81.91	81.97
3923	NYSE	XOM	Tue, Jul 7, 2015	82.19	83.23	81.49	82.87
3922	NYSE	XOM	Mon, Jul 6, 2015	82.42	83.06	82.12	82.53
3921	NYSE	XOM	Thu, Jul 2, 2015	82.79	83.28	82.55	83.14
3920	NYSE	XOM	Wed, Jul 1, 2015	83.28	83.53	82.11	82.37
3919	NYSE	XOM	Tue, Jun 30, 2015	83.74	84.90	82.80	83.20
3918	NYSE	XOM	Mon, Jun 29, 2015	83.05	83.45	82.80	82.82
3917	NYSE	XOM	Fri, Jun 26, 2015	83.83	84.10	83.49	83.86
3916	NYSE	XOM	Thu, Jun 25, 2015	84.85	84.85	83.93	83.93
3915	NYSE	XOM	Wed, Jun 24, 2015	84.89	85.34	84.66	84.68
3914	NYSE	XOM	Tue, Jun 23, 2015	85.22	85.28	84.59	85.07
3913	NYSE	XOM	Mon, Jun 22, 2015	85.39	85.60	84.97	85.17
3912	NYSE	XOM	Fri, Jun 19, 2015	84.92	85.48	84.92	85.21
3911	NYSE	XOM	Thu, Jun 18, 2015	84.80	85.96	84.72	85.48
3910	NYSE	XOM	Wed, Jun 17, 2015	85.03	85.13	84.41	84.73
3909	NYSE	XOM	Tue, Jun 16, 2015	83.81	84.75	83.40	84.68
3908	NYSE	XOM	Mon, Jun 15, 2015	83.53	83.98	83.19	83.72
3907	NYSE	XOM	Fri, Jun 12, 2015	84.58	84.68	83.86	84.02
3906	NYSE	XOM	Thu, Jun 11, 2015	85.30	85.70	84.89	85.09
3905	NYSE	XOM	Wed, Jun 10, 2015	85.84	85.97	85.00	85.21
3904	NYSE	XOM	Tue, Jun 9, 2015	85.29	85.43	84.49	84.58
3903	NYSE	XOM	Mon, Jun 8, 2015	84.18	85.21	83.93	84.85
3902	NYSE	XOM	Fri, Jun 5, 2015	84.13	85.00	83.98	84.28
3901	NYSE	XOM	Thu, Jun 4, 2015	84.70	84.89	83.78	84.22
3900	NYSE	XOM	Wed, Jun 3, 2015	85.23	85.84	84.86	84.95
3899	NYSE	XOM	Tue, Jun 2, 2015	85.12	85.59	84.91	85.14
3898	NYSE	XOM	Mon, Jun 1, 2015	85.25	85.47	84.80	85.13
3897	NYSE	XOM	Fri, May 29, 2015	85.10	85.58	84.88	85.20
3896	NYSE	XOM	Thu, May 28, 2015	85.11	85.57	84.82	85.11
3895	NYSE	XOM	Wed, May 27, 2015	85.30	85.89	84.77	85.11
3894	NYSE	XOM	Tue, May 26, 2015	86.04	86.37	85.03	85.35
3893	NYSE	XOM	Fri, May 22, 2015	86.99	87.10	86.50	86.52
3892	NYSE	XOM	Thu, May 21, 2015	87.28	87.44	86.96	87.21
3891	NYSE	XOM	Wed, May 20, 2015	87.39	87.40	86.91	87.13
3890	NYSE	XOM	Tue, May 19, 2015	86.47	87.21	86.21	86.99
3889	NYSE	XOM	Mon, May 18, 2015	87.31	87.46	86.78	86.85
3888	NYSE	XOM	Fri, May 15, 2015	86.80	87.62	86.60	87.35
3887	NYSE	XOM	Thu, May 14, 2015	86.93	87.34	86.75	86.97
3886	NYSE	XOM	Wed, May 13, 2015	87.28	87.73	86.40	86.56
3885	NYSE	XOM	Tue, May 12, 2015	86.89	87.46	86.42	87.02
3884	NYSE	XOM	Mon, May 11, 2015	88.53	88.57	86.65	86.78
3883	NYSE	XOM	Fri, May 8, 2015	88.47	89.07	87.82	88.99
3882	NYSE	XOM	Thu, May 7, 2015	88.00	88.10	86.92	87.60
3881	NYSE	XOM	Wed, May 6, 2015	89.65	89.96	87.79	88.19
3880	NYSE	XOM	Tue, May 5, 2015	89.97	90.09	88.52	88.61
3879	NYSE	XOM	Mon, May 4, 2015	89.42	89.88	88.95	89.11
3878	NYSE	XOM	Fri, May 1, 2015	87.85	88.95	87.70	88.85
3877	NYSE	XOM	Thu, Apr 30, 2015	88.67	88.67	87.22	87.37
3876	NYSE	XOM	Wed, Apr 29, 2015	87.50	88.07	86.96	87.87
3875	NYSE	XOM	Tue, Apr 28, 2015	87.22	87.86	87.04	87.80
3874	NYSE	XOM	Mon, Apr 27, 2015	87.41	87.60	86.76	87.01
3873	NYSE	XOM	Fri, Apr 24, 2015	87.19	87.36	86.66	86.97
3872	NYSE	XOM	Thu, Apr 23, 2015	87.36	88.38	87.31	87.54
3871	NYSE	XOM	Wed, Apr 22, 2015	87.04	87.80	86.34	87.46
3870	NYSE	XOM	Tue, Apr 21, 2015	87.38	87.62	86.68	86.88
3869	NYSE	XOM	Mon, Apr 20, 2015	87.13	88.10	87.08	87.24
3868	NYSE	XOM	Fri, Apr 17, 2015	87.14	87.36	86.16	86.93
3867	NYSE	XOM	Thu, Apr 16, 2015	87.88	88.16	87.11	87.73
3866	NYSE	XOM	Wed, Apr 15, 2015	87.14	88.53	87.14	88.08
3865	NYSE	XOM	Tue, Apr 14, 2015	85.60	87.48	85.53	86.63
3864	NYSE	XOM	Mon, Apr 13, 2015	85.92	86.25	85.24	85.34
3863	NYSE	XOM	Fri, Apr 10, 2015	85.37	86.04	84.77	85.56
3862	NYSE	XOM	Thu, Apr 9, 2015	84.00	84.73	83.81	84.65
3861	NYSE	XOM	Wed, Apr 8, 2015	85.80	85.90	84.02	84.06
3860	NYSE	XOM	Tue, Apr 7, 2015	85.01	86.17	84.76	85.75
3859	NYSE	XOM	Mon, Apr 6, 2015	85.15	85.64	84.20	85.13
3858	NYSE	XOM	Thu, Apr 2, 2015	84.09	84.94	83.85	84.30
3857	NYSE	XOM	Wed, Apr 1, 2015	85.70	86.00	84.26	84.46
3856	NYSE	XOM	Tue, Mar 31, 2015	84.85	85.34	84.46	85.00
3855	NYSE	XOM	Mon, Mar 30, 2015	84.27	85.82	84.25	85.63
3854	NYSE	XOM	Fri, Mar 27, 2015	84.04	84.05	83.33	83.58
3853	NYSE	XOM	Thu, Mar 26, 2015	85.30	85.57	84.09	84.32
3852	NYSE	XOM	Wed, Mar 25, 2015	85.05	85.57	84.77	84.86
3851	NYSE	XOM	Tue, Mar 24, 2015	85.30	85.78	84.50	84.52
3850	NYSE	XOM	Mon, Mar 23, 2015	85.02	85.78	85.01	85.43
3849	NYSE	XOM	Fri, Mar 20, 2015	84.67	85.40	84.39	84.54
3848	NYSE	XOM	Thu, Mar 19, 2015	85.19	85.50	84.33	84.41
3847	NYSE	XOM	Wed, Mar 18, 2015	83.54	86.37	83.43	86.07
3846	NYSE	XOM	Tue, Mar 17, 2015	84.54	84.85	84.02	84.08
3845	NYSE	XOM	Mon, Mar 16, 2015	83.71	84.86	83.27	84.76
3844	NYSE	XOM	Fri, Mar 13, 2015	83.90	84.18	82.68	83.87
3843	NYSE	XOM	Thu, Mar 12, 2015	84.43	84.72	84.06	84.22
3842	NYSE	XOM	Wed, Mar 11, 2015	84.93	84.93	84.00	84.02
3841	NYSE	XOM	Tue, Mar 10, 2015	84.82	85.53	84.24	84.26
3840	NYSE	XOM	Mon, Mar 9, 2015	86.12	86.38	85.12	85.16
3839	NYSE	XOM	Fri, Mar 6, 2015	86.41	86.60	85.32	85.63
3838	NYSE	XOM	Thu, Mar 5, 2015	87.07	87.19	86.52	86.74
3837	NYSE	XOM	Wed, Mar 4, 2015	87.96	87.96	86.93	87.18
3836	NYSE	XOM	Tue, Mar 3, 2015	87.93	88.02	87.13	87.62
3835	NYSE	XOM	Mon, Mar 2, 2015	88.34	88.52	87.35	88.04
3834	NYSE	XOM	Fri, Feb 27, 2015	88.89	89.28	88.34	88.54
3833	NYSE	XOM	Thu, Feb 26, 2015	89.13	89.18	88.08	88.65
3832	NYSE	XOM	Wed, Feb 25, 2015	89.57	89.70	89.08	89.60
3831	NYSE	XOM	Tue, Feb 24, 2015	89.33	89.78	89.13	89.42
3830	NYSE	XOM	Mon, Feb 23, 2015	89.26	89.55	88.74	89.01
3829	NYSE	XOM	Fri, Feb 20, 2015	89.40	89.94	88.85	89.92
3828	NYSE	XOM	Thu, Feb 19, 2015	89.64	90.42	88.58	89.44
3827	NYSE	XOM	Wed, Feb 18, 2015	91.99	91.99	90.39	91.01
3826	NYSE	XOM	Tue, Feb 17, 2015	92.75	93.07	92.29	93.05
3825	NYSE	XOM	Fri, Feb 13, 2015	92.70	93.45	92.28	93.37
3824	NYSE	XOM	Thu, Feb 12, 2015	91.46	92.66	91.02	92.37
3823	NYSE	XOM	Wed, Feb 11, 2015	90.02	90.83	89.79	90.60
3822	NYSE	XOM	Tue, Feb 10, 2015	91.74	91.74	90.30	91.01
3821	NYSE	XOM	Mon, Feb 9, 2015	91.40	92.29	91.24	91.56
3820	NYSE	XOM	Fri, Feb 6, 2015	92.10	92.28	90.96	91.50
3819	NYSE	XOM	Thu, Feb 5, 2015	92.39	92.54	91.70	92.36
3818	NYSE	XOM	Wed, Feb 4, 2015	91.64	92.27	90.51	91.46
3817	NYSE	XOM	Tue, Feb 3, 2015	90.90	92.33	90.81	92.25
3816	NYSE	XOM	Mon, Feb 2, 2015	87.85	89.59	87.50	89.58
3815	NYSE	XOM	Fri, Jan 30, 2015	87.16	88.42	86.25	87.42
3814	NYSE	XOM	Thu, Jan 29, 2015	88.22	88.26	86.03	87.58
3813	NYSE	XOM	Wed, Jan 28, 2015	90.88	90.93	87.82	87.95
3812	NYSE	XOM	Tue, Jan 27, 2015	91.24	91.60	90.60	90.95
3811	NYSE	XOM	Mon, Jan 26, 2015	90.61	91.94	90.47	91.76
3810	NYSE	XOM	Fri, Jan 23, 2015	92.28	92.48	90.79	90.89
3809	NYSE	XOM	Thu, Jan 22, 2015	92.31	92.97	91.32	92.87
3808	NYSE	XOM	Wed, Jan 21, 2015	91.74	91.99	91.01	91.87
3807	NYSE	XOM	Tue, Jan 20, 2015	91.14	91.78	90.38	91.09
3806	NYSE	XOM	Fri, Jan 16, 2015	88.98	91.19	88.98	91.12
3805	NYSE	XOM	Thu, Jan 15, 2015	90.43	90.66	88.51	88.96
3804	NYSE	XOM	Wed, Jan 14, 2015	88.95	89.89	87.26	89.74
3803	NYSE	XOM	Tue, Jan 13, 2015	90.88	91.43	89.11	90.00
3802	NYSE	XOM	Mon, Jan 12, 2015	91.24	91.34	89.82	90.33
3801	NYSE	XOM	Fri, Jan 9, 2015	92.30	92.78	91.37	92.10
3800	NYSE	XOM	Thu, Jan 8, 2015	91.25	92.27	91.00	92.23
3799	NYSE	XOM	Wed, Jan 7, 2015	90.65	91.48	90.00	90.72
3798	NYSE	XOM	Tue, Jan 6, 2015	90.24	91.41	89.02	89.81
3797	NYSE	XOM	Mon, Jan 5, 2015	92.10	92.40	89.50	90.29
3796	NYSE	XOM	Fri, Jan 2, 2015	92.25	93.05	91.81	92.83
3795	NYSE	XOM	Wed, Dec 31, 2014	92.42	93.13	92.06	92.45
3794	NYSE	XOM	Tue, Dec 30, 2014	92.77	93.39	92.51	93.02
3793	NYSE	XOM	Mon, Dec 29, 2014	93.33	93.86	92.89	93.07
3792	NYSE	XOM	Fri, Dec 26, 2014	93.99	94.43	92.62	93.21
3791	NYSE	XOM	Wed, Dec 24, 2014	94.22	94.25	92.98	93.78
3790	NYSE	XOM	Tue, Dec 23, 2014	93.52	95.18	93.05	94.59
3789	NYSE	XOM	Mon, Dec 22, 2014	92.96	93.67	92.45	93.33
3788	NYSE	XOM	Fri, Dec 19, 2014	90.21	93.64	89.61	93.64
3787	NYSE	XOM	Thu, Dec 18, 2014	90.37	91.16	88.40	91.16
3786	NYSE	XOM	Wed, Dec 17, 2014	87.24	89.90	87.15	89.02
3785	NYSE	XOM	Tue, Dec 16, 2014	86.38	89.20	86.19	86.41
3784	NYSE	XOM	Mon, Dec 15, 2014	87.53	88.60	86.50	86.90
3783	NYSE	XOM	Fri, Dec 12, 2014	88.71	89.00	86.60	86.60
3782	NYSE	XOM	Thu, Dec 11, 2014	88.86	91.54	88.85	89.20
3781	NYSE	XOM	Wed, Dec 10, 2014	90.72	90.73	88.20	88.67
3780	NYSE	XOM	Tue, Dec 9, 2014	91.23	92.06	90.76	91.38
3779	NYSE	XOM	Mon, Dec 8, 2014	92.90	93.13	91.37	91.70
3778	NYSE	XOM	Fri, Dec 5, 2014	93.95	94.59	93.35	93.82
3777	NYSE	XOM	Thu, Dec 4, 2014	94.13	94.61	93.07	94.37
3776	NYSE	XOM	Wed, Dec 3, 2014	94.67	95.33	94.00	94.95
3775	NYSE	XOM	Tue, Dec 2, 2014	92.32	94.67	92.01	94.19
3774	NYSE	XOM	Mon, Dec 1, 2014	90.36	92.87	90.28	92.35
3773	NYSE	XOM	Fri, Nov 28, 2014	91.50	91.85	90.11	90.54
3772	NYSE	XOM	Wed, Nov 26, 2014	94.64	95.13	94.36	94.48
3771	NYSE	XOM	Tue, Nov 25, 2014	96.01	96.03	94.37	94.78
3770	NYSE	XOM	Mon, Nov 24, 2014	96.34	96.80	95.25	95.72
3769	NYSE	XOM	Fri, Nov 21, 2014	97.20	97.20	96.10	96.81
3768	NYSE	XOM	Thu, Nov 20, 2014	95.37	95.90	95.26	95.82
3767	NYSE	XOM	Wed, Nov 19, 2014	95.08	95.74	94.13	95.61
3766	NYSE	XOM	Tue, Nov 18, 2014	95.08	95.75	94.53	94.87
3765	NYSE	XOM	Mon, Nov 17, 2014	94.85	95.14	94.19	95.11
3764	NYSE	XOM	Fri, Nov 14, 2014	94.87	95.11	94.65	95.09
3763	NYSE	XOM	Thu, Nov 13, 2014	94.96	95.21	94.58	94.67
3762	NYSE	XOM	Wed, Nov 12, 2014	95.90	96.40	95.11	95.38
3761	NYSE	XOM	Tue, Nov 11, 2014	95.78	96.51	95.61	96.41
3760	NYSE	XOM	Mon, Nov 10, 2014	96.87	97.10	96.07	96.28
3759	NYSE	XOM	Fri, Nov 7, 2014	95.80	97.16	95.72	96.59
3758	NYSE	XOM	Thu, Nov 6, 2014	95.18	96.42	94.28	96.26
3757	NYSE	XOM	Wed, Nov 5, 2014	95.36	95.77	94.65	95.07
3756	NYSE	XOM	Tue, Nov 4, 2014	94.50	94.89	93.89	94.52
3755	NYSE	XOM	Mon, Nov 3, 2014	96.56	97.10	94.80	95.26
3754	NYSE	XOM	Fri, Oct 31, 2014	94.99	96.89	94.31	96.71
3753	NYSE	XOM	Thu, Oct 30, 2014	93.87	94.67	93.22	94.45
3752	NYSE	XOM	Wed, Oct 29, 2014	95.42	95.98	93.62	94.59
3751	NYSE	XOM	Tue, Oct 28, 2014	94.44	95.20	93.93	95.10
3750	NYSE	XOM	Mon, Oct 27, 2014	93.85	93.85	92.77	93.71
3749	NYSE	XOM	Fri, Oct 24, 2014	94.19	94.53	93.22	94.49
3748	NYSE	XOM	Thu, Oct 23, 2014	94.31	94.98	93.87	94.11
3747	NYSE	XOM	Wed, Oct 22, 2014	93.96	94.59	92.98	93.13
3746	NYSE	XOM	Tue, Oct 21, 2014	92.86	94.03	92.36	93.65
3745	NYSE	XOM	Mon, Oct 20, 2014	90.63	91.89	90.63	91.77
3744	NYSE	XOM	Fri, Oct 17, 2014	91.13	92.25	90.50	91.21
3743	NYSE	XOM	Thu, Oct 16, 2014	88.58	91.27	88.18	90.60
3742	NYSE	XOM	Wed, Oct 15, 2014	89.00	90.61	86.91	90.22
3741	NYSE	XOM	Tue, Oct 14, 2014	91.49	92.23	90.06	90.55
3740	NYSE	XOM	Mon, Oct 13, 2014	91.32	92.53	90.76	90.84
3739	NYSE	XOM	Fri, Oct 10, 2014	92.44	93.27	90.90	91.60
3738	NYSE	XOM	Thu, Oct 9, 2014	94.05	94.49	91.63	91.82
3737	NYSE	XOM	Wed, Oct 8, 2014	93.42	94.83	92.42	94.61
3736	NYSE	XOM	Tue, Oct 7, 2014	94.27	95.19	93.33	93.37
3735	NYSE	XOM	Mon, Oct 6, 2014	94.01	95.33	93.91	94.52
3734	NYSE	XOM	Fri, Oct 3, 2014	93.60	94.11	92.58	93.92
3733	NYSE	XOM	Thu, Oct 2, 2014	92.39	93.90	92.06	93.30
3732	NYSE	XOM	Wed, Oct 1, 2014	94.11	94.54	92.72	92.86
3731	NYSE	XOM	Tue, Sep 30, 2014	94.11	94.81	93.62	94.05
3730	NYSE	XOM	Mon, Sep 29, 2014	94.71	94.78	93.80	94.43
3729	NYSE	XOM	Fri, Sep 26, 2014	94.33	95.76	93.80	95.43
3728	NYSE	XOM	Thu, Sep 25, 2014	95.66	95.89	94.20	94.25
3727	NYSE	XOM	Wed, Sep 24, 2014	95.87	96.25	94.84	95.82
3726	NYSE	XOM	Tue, Sep 23, 2014	96.28	97.16	96.03	96.03
3725	NYSE	XOM	Mon, Sep 22, 2014	96.90	97.00	96.27	96.54
3724	NYSE	XOM	Fri, Sep 19, 2014	97.08	97.56	96.87	97.12
3723	NYSE	XOM	Thu, Sep 18, 2014	97.15	97.32	96.48	96.61
3722	NYSE	XOM	Wed, Sep 17, 2014	97.91	97.93	96.80	97.08
3721	NYSE	XOM	Tue, Sep 16, 2014	96.23	98.05	96.02	97.43
3720	NYSE	XOM	Mon, Sep 15, 2014	95.73	96.40	95.40	96.29
3719	NYSE	XOM	Fri, Sep 12, 2014	96.53	96.59	95.63	95.78
3718	NYSE	XOM	Thu, Sep 11, 2014	96.32	97.12	95.82	97.03
3717	NYSE	XOM	Wed, Sep 10, 2014	97.36	97.53	95.83	96.81
3716	NYSE	XOM	Tue, Sep 9, 2014	97.69	98.03	96.96	97.39
3715	NYSE	XOM	Mon, Sep 8, 2014	98.92	98.92	97.45	97.77
3714	NYSE	XOM	Fri, Sep 5, 2014	98.74	99.30	98.11	99.26
3713	NYSE	XOM	Thu, Sep 4, 2014	99.00	99.45	97.97	98.36
3712	NYSE	XOM	Wed, Sep 3, 2014	98.86	99.59	98.86	99.11
3711	NYSE	XOM	Tue, Sep 2, 2014	99.43	99.59	97.81	98.49
3710	NYSE	XOM	Fri, Aug 29, 2014	99.38	99.67	98.72	99.46
3709	NYSE	XOM	Thu, Aug 28, 2014	99.04	99.74	99.01	99.57
3708	NYSE	XOM	Wed, Aug 27, 2014	99.78	99.96	99.09	99.53
3707	NYSE	XOM	Tue, Aug 26, 2014	99.12	100.31	99.02	99.64
3706	NYSE	XOM	Mon, Aug 25, 2014	98.81	98.90	98.50	98.75
3705	NYSE	XOM	Fri, Aug 22, 2014	98.89	98.98	98.08	98.50
3704	NYSE	XOM	Thu, Aug 21, 2014	99.80	100.07	99.26	99.28
3703	NYSE	XOM	Wed, Aug 20, 2014	99.55	99.90	99.04	99.70
3702	NYSE	XOM	Tue, Aug 19, 2014	99.50	99.95	99.43	99.49
3701	NYSE	XOM	Mon, Aug 18, 2014	99.28	99.53	99.10	99.52
3700	NYSE	XOM	Fri, Aug 15, 2014	99.24	99.43	98.14	99.03
3699	NYSE	XOM	Thu, Aug 14, 2014	99.10	99.28	98.60	99.09
3698	NYSE	XOM	Wed, Aug 13, 2014	98.82	99.31	98.48	99.09
3697	NYSE	XOM	Tue, Aug 12, 2014	98.21	98.69	97.82	98.49
3696	NYSE	XOM	Mon, Aug 11, 2014	99.28	99.42	98.54	98.73
3695	NYSE	XOM	Fri, Aug 8, 2014	98.81	99.79	98.32	99.74
3694	NYSE	XOM	Thu, Aug 7, 2014	99.77	99.84	97.63	98.27
3693	NYSE	XOM	Wed, Aug 6, 2014	98.20	99.65	98.20	98.98
3692	NYSE	XOM	Tue, Aug 5, 2014	99.48	99.54	97.78	98.20
3691	NYSE	XOM	Mon, Aug 4, 2014	98.74	100.43	98.31	100.13
3690	NYSE	XOM	Fri, Aug 1, 2014	98.62	99.55	98.18	98.80
3689	NYSE	XOM	Thu, Jul 31, 2014	101.98	101.98	98.93	98.94
3688	NYSE	XOM	Wed, Jul 30, 2014	103.73	104.15	102.57	103.25
3687	NYSE	XOM	Tue, Jul 29, 2014	104.21	104.76	103.52	103.55
3686	NYSE	XOM	Mon, Jul 28, 2014	103.29	104.52	102.83	104.37
3685	NYSE	XOM	Fri, Jul 25, 2014	103.93	103.99	102.96	103.18
3684	NYSE	XOM	Thu, Jul 24, 2014	104.42	104.72	103.95	104.28
3683	NYSE	XOM	Wed, Jul 23, 2014	103.64	104.45	103.53	104.25
3682	NYSE	XOM	Tue, Jul 22, 2014	103.64	104.19	103.50	103.54
3681	NYSE	XOM	Mon, Jul 21, 2014	102.36	103.19	102.06	103.08
3680	NYSE	XOM	Fri, Jul 18, 2014	102.69	102.96	101.86	102.73
3679	NYSE	XOM	Thu, Jul 17, 2014	103.38	103.89	102.29	102.31
3678	NYSE	XOM	Wed, Jul 16, 2014	102.56	103.79	102.54	103.77
3677	NYSE	XOM	Tue, Jul 15, 2014	102.53	102.60	101.74	102.39
3676	NYSE	XOM	Mon, Jul 14, 2014	102.17	103.08	102.16	102.68
3675	NYSE	XOM	Fri, Jul 11, 2014	102.40	102.50	101.32	101.74
3674	NYSE	XOM	Thu, Jul 10, 2014	102.88	103.07	102.04	102.57
3673	NYSE	XOM	Wed, Jul 9, 2014	102.96	103.69	102.81	103.55
3672	NYSE	XOM	Tue, Jul 8, 2014	102.33	103.23	102.17	102.83
3671	NYSE	XOM	Mon, Jul 7, 2014	102.33	102.65	102.02	102.65
3670	NYSE	XOM	Thu, Jul 3, 2014	101.95	103.27	101.68	102.59
3669	NYSE	XOM	Wed, Jul 2, 2014	101.15	101.64	101.04	101.57
3668	NYSE	XOM	Tue, Jul 1, 2014	101.15	101.59	100.79	101.36
3667	NYSE	XOM	Mon, Jun 30, 2014	101.21	101.27	100.52	100.68
3666	NYSE	XOM	Fri, Jun 27, 2014	101.67	101.79	100.66	101.21
3665	NYSE	XOM	Thu, Jun 26, 2014	101.94	102.38	100.85	102.03
3664	NYSE	XOM	Wed, Jun 25, 2014	102.34	102.62	101.53	102.14
3663	NYSE	XOM	Tue, Jun 24, 2014	104.18	104.47	102.47	102.73
3662	NYSE	XOM	Mon, Jun 23, 2014	104.11	104.61	103.88	104.38
3661	NYSE	XOM	Fri, Jun 20, 2014	103.28	104.06	102.94	103.83
3660	NYSE	XOM	Thu, Jun 19, 2014	102.61	102.84	101.68	102.63
3659	NYSE	XOM	Wed, Jun 18, 2014	102.57	102.95	102.06	102.73
3658	NYSE	XOM	Tue, Jun 17, 2014	102.58	102.59	101.45	102.42
3657	NYSE	XOM	Mon, Jun 16, 2014	102.57	103.25	102.17	102.92
3656	NYSE	XOM	Fri, Jun 13, 2014	101.93	102.66	101.63	102.65
3655	NYSE	XOM	Thu, Jun 12, 2014	102.46	102.95	101.57	101.66
3654	NYSE	XOM	Wed, Jun 11, 2014	101.19	102.33	101.00	101.95
3653	NYSE	XOM	Tue, Jun 10, 2014	101.48	101.73	101.00	101.46
3652	NYSE	XOM	Mon, Jun 9, 2014	101.45	101.96	101.19	101.52
3651	NYSE	XOM	Fri, Jun 6, 2014	100.61	101.63	100.60	101.60
3650	NYSE	XOM	Thu, Jun 5, 2014	100.10	100.83	99.96	100.55
3649	NYSE	XOM	Wed, Jun 4, 2014	100.21	100.46	99.96	100.04
3648	NYSE	XOM	Tue, Jun 3, 2014	99.59	100.69	99.59	100.39
3647	NYSE	XOM	Mon, Jun 2, 2014	100.53	100.88	99.67	99.94
3646	NYSE	XOM	Fri, May 30, 2014	100.80	101.15	100.37	100.53
3645	NYSE	XOM	Thu, May 29, 2014	101.54	101.65	101.02	101.27
3644	NYSE	XOM	Wed, May 28, 2014	101.23	102.07	101.05	101.06
3643	NYSE	XOM	Tue, May 27, 2014	101.61	101.90	100.93	101.36
3642	NYSE	XOM	Fri, May 23, 2014	101.55	101.93	101.27	101.32
3641	NYSE	XOM	Thu, May 22, 2014	101.81	101.97	101.47	101.50
3640	NYSE	XOM	Wed, May 21, 2014	100.85	102.22	100.72	102.03
3639	NYSE	XOM	Tue, May 20, 2014	100.69	101.08	100.45	100.67
3638	NYSE	XOM	Mon, May 19, 2014	100.42	101.11	100.42	100.87
3637	NYSE	XOM	Fri, May 16, 2014	100.59	101.00	100.32	100.74
3636	NYSE	XOM	Thu, May 15, 2014	102.00	102.42	100.33	100.78
3635	NYSE	XOM	Wed, May 14, 2014	102.36	102.68	102.11	102.29
3634	NYSE	XOM	Tue, May 13, 2014	102.18	102.71	101.94	102.36
3633	NYSE	XOM	Mon, May 12, 2014	102.33	102.35	101.53	102.23
3632	NYSE	XOM	Fri, May 9, 2014	101.71	102.18	101.26	101.95
3631	NYSE	XOM	Thu, May 8, 2014	103.09	103.29	102.17	102.32
3630	NYSE	XOM	Wed, May 7, 2014	103.12	103.45	102.79	103.11
3629	NYSE	XOM	Tue, May 6, 2014	102.60	103.30	102.41	102.67
3628	NYSE	XOM	Mon, May 5, 2014	101.69	103.13	101.58	102.91
3627	NYSE	XOM	Fri, May 2, 2014	101.28	102.91	100.98	102.01
3626	NYSE	XOM	Thu, May 1, 2014	101.96	102.39	101.20	101.41
3625	NYSE	XOM	Wed, Apr 30, 2014	101.13	102.41	100.71	102.41
3624	NYSE	XOM	Tue, Apr 29, 2014	101.57	102.57	101.23	101.45
3623	NYSE	XOM	Mon, Apr 28, 2014	100.72	101.46	100.31	101.17
3622	NYSE	XOM	Fri, Apr 25, 2014	99.99	100.57	99.93	100.41
3621	NYSE	XOM	Thu, Apr 24, 2014	100.48	100.60	99.86	100.01
3620	NYSE	XOM	Wed, Apr 23, 2014	100.59	100.95	100.33	100.50
3619	NYSE	XOM	Tue, Apr 22, 2014	100.53	100.86	100.22	100.37
3618	NYSE	XOM	Mon, Apr 21, 2014	100.03	100.93	99.89	100.93
3617	NYSE	XOM	Thu, Apr 17, 2014	99.69	100.97	99.69	100.42
3616	NYSE	XOM	Wed, Apr 16, 2014	99.05	100.10	98.97	99.94
3615	NYSE	XOM	Tue, Apr 15, 2014	97.58	98.70	97.07	98.68
3614	NYSE	XOM	Mon, Apr 14, 2014	97.49	98.06	96.74	97.86
3613	NYSE	XOM	Fri, Apr 11, 2014	96.51	97.44	96.28	96.72
3612	NYSE	XOM	Thu, Apr 10, 2014	96.98	97.78	96.24	96.78
3611	NYSE	XOM	Wed, Apr 9, 2014	97.75	97.79	96.63	97.33
3610	NYSE	XOM	Tue, Apr 8, 2014	97.01	97.88	96.75	97.45
3609	NYSE	XOM	Mon, Apr 7, 2014	97.25	97.53	96.75	96.78
3608	NYSE	XOM	Fri, Apr 4, 2014	98.30	98.71	97.28	97.36
3607	NYSE	XOM	Thu, Apr 3, 2014	97.83	98.54	97.56	97.93
3606	NYSE	XOM	Wed, Apr 2, 2014	97.53	98.06	97.18	97.95
3605	NYSE	XOM	Tue, Apr 1, 2014	97.65	97.93	97.28	97.73
3604	NYSE	XOM	Mon, Mar 31, 2014	98.49	98.85	97.32	97.68
3603	NYSE	XOM	Fri, Mar 28, 2014	96.47	97.97	96.47	97.70
3602	NYSE	XOM	Thu, Mar 27, 2014	94.61	96.50	94.06	96.24
3601	NYSE	XOM	Wed, Mar 26, 2014	95.56	95.58	94.41	94.70
3600	NYSE	XOM	Tue, Mar 25, 2014	95.10	95.82	94.80	94.91
3599	NYSE	XOM	Mon, Mar 24, 2014	94.76	95.10	94.48	94.64
3598	NYSE	XOM	Fri, Mar 21, 2014	95.10	95.99	94.31	94.31
3597	NYSE	XOM	Thu, Mar 20, 2014	93.44	94.74	93.01	94.58
3596	NYSE	XOM	Wed, Mar 19, 2014	94.65	95.30	93.13	93.73
3595	NYSE	XOM	Tue, Mar 18, 2014	94.41	95.25	94.07	94.71
3594	NYSE	XOM	Mon, Mar 17, 2014	93.95	94.53	93.75	94.32
3593	NYSE	XOM	Fri, Mar 14, 2014	93.58	94.22	93.29	93.47
3592	NYSE	XOM	Thu, Mar 13, 2014	94.44	94.57	93.33	93.64
3591	NYSE	XOM	Wed, Mar 12, 2014	93.64	94.47	93.55	94.21
3590	NYSE	XOM	Tue, Mar 11, 2014	95.36	95.59	93.52	94.01
3589	NYSE	XOM	Mon, Mar 10, 2014	95.15	95.55	94.66	95.50
3588	NYSE	XOM	Fri, Mar 7, 2014	94.37	95.06	93.99	94.99
3587	NYSE	XOM	Thu, Mar 6, 2014	93.67	93.94	93.27	93.76
3586	NYSE	XOM	Wed, Mar 5, 2014	95.20	95.29	93.40	93.80
3585	NYSE	XOM	Tue, Mar 4, 2014	96.59	96.86	95.87	96.52
3584	NYSE	XOM	Mon, Mar 3, 2014	95.76	96.54	94.83	95.50
3583	NYSE	XOM	Fri, Feb 28, 2014	95.96	96.83	95.78	96.27
3582	NYSE	XOM	Thu, Feb 27, 2014	95.58	96.05	95.16	95.84
3581	NYSE	XOM	Wed, Feb 26, 2014	96.56	96.86	95.53	95.79
3580	NYSE	XOM	Tue, Feb 25, 2014	96.54	96.97	95.96	96.31
3579	NYSE	XOM	Mon, Feb 24, 2014	95.61	97.25	95.41	96.44
3578	NYSE	XOM	Fri, Feb 21, 2014	95.48	95.58	94.94	95.03
3577	NYSE	XOM	Thu, Feb 20, 2014	93.85	95.77	93.75	95.37
3576	NYSE	XOM	Wed, Feb 19, 2014	93.80	95.29	93.80	93.95
3575	NYSE	XOM	Tue, Feb 18, 2014	94.07	94.72	93.36	94.07
3574	NYSE	XOM	Fri, Feb 14, 2014	91.81	94.43	91.60	94.11
3573	NYSE	XOM	Thu, Feb 13, 2014	90.59	91.65	90.40	91.43
3572	NYSE	XOM	Wed, Feb 12, 2014	91.01	91.86	90.64	91.08
3571	NYSE	XOM	Tue, Feb 11, 2014	89.56	91.00	89.40	90.84
3570	NYSE	XOM	Mon, Feb 10, 2014	90.45	90.53	89.36	89.52
3569	NYSE	XOM	Fri, Feb 7, 2014	90.12	90.63	89.75	90.58
3568	NYSE	XOM	Thu, Feb 6, 2014	89.51	90.18	89.25	89.80
3567	NYSE	XOM	Wed, Feb 5, 2014	90.31	90.61	89.38	89.58
3566	NYSE	XOM	Tue, Feb 4, 2014	90.37	90.64	89.39	90.02
3565	NYSE	XOM	Mon, Feb 3, 2014	91.92	92.31	89.64	90.05
3564	NYSE	XOM	Fri, Jan 31, 2014	92.85	93.28	91.70	92.16
3563	NYSE	XOM	Thu, Jan 30, 2014	94.00	94.95	93.06	93.99
3562	NYSE	XOM	Wed, Jan 29, 2014	94.93	96.20	94.65	95.11
3561	NYSE	XOM	Tue, Jan 28, 2014	95.35	95.92	94.77	95.65
3560	NYSE	XOM	Mon, Jan 27, 2014	95.08	95.58	94.75	94.92
3559	NYSE	XOM	Fri, Jan 24, 2014	96.18	96.25	94.82	94.85
3558	NYSE	XOM	Thu, Jan 23, 2014	97.25	97.39	96.01	96.97
3557	NYSE	XOM	Wed, Jan 22, 2014	98.88	98.95	97.84	97.88
3556	NYSE	XOM	Tue, Jan 21, 2014	98.57	98.89	98.04	98.50
3555	NYSE	XOM	Fri, Jan 17, 2014	99.18	100.34	98.67	99.16
3554	NYSE	XOM	Thu, Jan 16, 2014	98.79	99.04	98.25	98.94
3553	NYSE	XOM	Wed, Jan 15, 2014	99.16	99.35	98.63	98.78
3552	NYSE	XOM	Tue, Jan 14, 2014	98.80	99.27	98.65	99.12
3551	NYSE	XOM	Mon, Jan 13, 2014	99.91	100.10	98.27	98.55
3550	NYSE	XOM	Fri, Jan 10, 2014	99.99	100.63	99.12	100.52
3549	NYSE	XOM	Thu, Jan 9, 2014	100.20	100.39	99.03	99.76
3548	NYSE	XOM	Wed, Jan 8, 2014	101.19	101.19	100.15	100.74
3547	NYSE	XOM	Tue, Jan 7, 2014	99.61	101.22	99.42	101.07
3546	NYSE	XOM	Mon, Jan 6, 2014	99.94	100.14	98.89	99.66
3545	NYSE	XOM	Fri, Jan 3, 2014	99.77	100.17	99.14	99.51
3544	NYSE	XOM	Thu, Jan 2, 2014	100.60	100.76	99.39	99.75
3543	NYSE	XOM	Tue, Dec 31, 2013	100.49	101.39	100.43	101.20
3542	NYSE	XOM	Mon, Dec 30, 2013	101.53	101.55	100.31	100.31
3541	NYSE	XOM	Fri, Dec 27, 2013	101.24	101.74	100.99	101.51
3540	NYSE	XOM	Thu, Dec 26, 2013	99.42	101.03	99.38	100.90
3539	NYSE	XOM	Tue, Dec 24, 2013	98.33	99.44	98.33	99.22
3538	NYSE	XOM	Mon, Dec 23, 2013	99.00	99.29	98.39	98.51
3537	NYSE	XOM	Fri, Dec 20, 2013	99.39	99.60	98.60	98.68
3536	NYSE	XOM	Thu, Dec 19, 2013	99.50	99.60	99.00	99.43
3535	NYSE	XOM	Wed, Dec 18, 2013	97.43	99.95	97.01	99.54
3534	NYSE	XOM	Tue, Dec 17, 2013	97.02	97.13	96.03	96.75
3533	NYSE	XOM	Mon, Dec 16, 2013	96.28	98.88	96.13	97.22
3532	NYSE	XOM	Fri, Dec 13, 2013	95.13	95.92	94.66	95.31
3531	NYSE	XOM	Thu, Dec 12, 2013	94.50	95.88	94.28	95.36
3530	NYSE	XOM	Wed, Dec 11, 2013	95.38	95.54	94.16	94.26
3529	NYSE	XOM	Tue, Dec 10, 2013	95.90	95.98	95.39	95.71
3528	NYSE	XOM	Mon, Dec 9, 2013	95.95	96.25	95.60	95.84
3527	NYSE	XOM	Fri, Dec 6, 2013	94.97	95.71	94.59	95.65
3526	NYSE	XOM	Thu, Dec 5, 2013	94.07	94.65	93.92	94.13
3525	NYSE	XOM	Wed, Dec 4, 2013	94.19	94.90	93.92	94.67
3524	NYSE	XOM	Tue, Dec 3, 2013	93.60	94.48	93.23	94.39
3523	NYSE	XOM	Mon, Dec 2, 2013	93.27	94.04	92.92	93.52
3522	NYSE	XOM	Fri, Nov 29, 2013	93.65	94.22	93.30	93.48
3521	NYSE	XOM	Wed, Nov 27, 2013	94.36	94.42	93.48	93.80
3520	NYSE	XOM	Tue, Nov 26, 2013	94.75	94.81	94.15	94.27
3519	NYSE	XOM	Mon, Nov 25, 2013	95.21	95.75	94.83	95.09
3518	NYSE	XOM	Fri, Nov 22, 2013	94.96	95.07	94.29	95.01
3517	NYSE	XOM	Thu, Nov 21, 2013	94.85	95.39	94.63	94.69
3516	NYSE	XOM	Wed, Nov 20, 2013	95.75	95.95	94.37	94.68
3515	NYSE	XOM	Tue, Nov 19, 2013	95.40	95.79	95.16	95.42
3514	NYSE	XOM	Mon, Nov 18, 2013	95.98	96.00	95.06	95.45
3513	NYSE	XOM	Fri, Nov 15, 2013	94.15	95.29	94.03	95.27
3512	NYSE	XOM	Thu, Nov 14, 2013	92.68	93.42	92.68	93.22
3511	NYSE	XOM	Wed, Nov 13, 2013	92.22	92.74	92.07	92.59
3510	NYSE	XOM	Tue, Nov 12, 2013	92.67	93.32	92.50	92.67
3509	NYSE	XOM	Mon, Nov 11, 2013	92.85	93.23	92.50	92.96
3508	NYSE	XOM	Fri, Nov 8, 2013	91.80	92.82	91.48	92.73
3507	NYSE	XOM	Thu, Nov 7, 2013	92.64	92.98	91.76	91.96
3506	NYSE	XOM	Wed, Nov 6, 2013	92.42	93.28	92.12	93.22
3505	NYSE	XOM	Tue, Nov 5, 2013	91.34	93.25	91.24	91.99
3504	NYSE	XOM	Mon, Nov 4, 2013	90.00	92.27	90.00	92.10
3503	NYSE	XOM	Fri, Nov 1, 2013	89.74	90.04	88.27	89.82
3502	NYSE	XOM	Thu, Oct 31, 2013	89.45	90.96	89.20	89.62
3501	NYSE	XOM	Wed, Oct 30, 2013	88.97	89.48	88.69	88.81
3500	NYSE	XOM	Tue, Oct 29, 2013	88.45	89.03	88.44	88.93
3499	NYSE	XOM	Mon, Oct 28, 2013	87.83	88.46	87.61	88.23
3498	NYSE	XOM	Fri, Oct 25, 2013	88.23	88.65	87.82	87.97
3497	NYSE	XOM	Thu, Oct 24, 2013	87.98	88.73	87.97	88.42
3496	NYSE	XOM	Wed, Oct 23, 2013	87.52	87.65	86.95	87.61
3495	NYSE	XOM	Tue, Oct 22, 2013	87.29	88.15	87.13	87.98
3494	NYSE	XOM	Mon, Oct 21, 2013	87.50	87.65	86.84	87.23
3493	NYSE	XOM	Fri, Oct 18, 2013	87.69	87.74	87.30	87.55
3492	NYSE	XOM	Thu, Oct 17, 2013	87.13	87.50	87.01	87.48
3491	NYSE	XOM	Wed, Oct 16, 2013	87.48	87.86	86.72	87.31
3490	NYSE	XOM	Tue, Oct 15, 2013	87.47	87.58	86.64	86.79
3489	NYSE	XOM	Mon, Oct 14, 2013	86.51	87.74	86.51	87.60
3488	NYSE	XOM	Fri, Oct 11, 2013	85.90	86.95	85.50	86.95
3487	NYSE	XOM	Thu, Oct 10, 2013	85.52	86.04	84.79	86.04
3486	NYSE	XOM	Wed, Oct 9, 2013	85.35	85.59	84.83	85.16
3485	NYSE	XOM	Tue, Oct 8, 2013	85.86	85.95	85.47	85.51
3484	NYSE	XOM	Mon, Oct 7, 2013	85.57	86.29	85.27	85.90
3483	NYSE	XOM	Fri, Oct 4, 2013	86.31	86.42	85.68	86.32
3482	NYSE	XOM	Thu, Oct 3, 2013	86.04	86.05	85.34	85.50
3481	NYSE	XOM	Wed, Oct 2, 2013	85.75	86.11	85.28	86.08
3480	NYSE	XOM	Tue, Oct 1, 2013	85.99	86.34	85.78	86.00
3479	NYSE	XOM	Mon, Sep 30, 2013	86.06	86.70	85.61	86.04
3478	NYSE	XOM	Fri, Sep 27, 2013	86.85	87.01	86.61	86.90
3477	NYSE	XOM	Thu, Sep 26, 2013	87.40	87.45	86.81	87.07
3476	NYSE	XOM	Wed, Sep 25, 2013	87.59	87.60	86.93	87.14
3475	NYSE	XOM	Tue, Sep 24, 2013	87.59	88.07	87.28	87.36
3474	NYSE	XOM	Mon, Sep 23, 2013	88.29	88.91	87.64	87.75
3473	NYSE	XOM	Fri, Sep 20, 2013	89.53	89.75	88.59	88.66
3472	NYSE	XOM	Thu, Sep 19, 2013	89.64	89.74	88.98	89.28
3471	NYSE	XOM	Wed, Sep 18, 2013	88.91	89.87	88.37	89.58
3470	NYSE	XOM	Tue, Sep 17, 2013	88.71	89.35	88.65	88.94
3469	NYSE	XOM	Mon, Sep 16, 2013	88.88	89.18	88.49	88.67
3468	NYSE	XOM	Fri, Sep 13, 2013	88.15	88.88	88.15	88.40
3467	NYSE	XOM	Thu, Sep 12, 2013	88.59	88.80	87.87	87.98
3466	NYSE	XOM	Wed, Sep 11, 2013	87.88	88.85	87.88	88.84
3465	NYSE	XOM	Tue, Sep 10, 2013	88.40	88.40	87.28	87.82
3464	NYSE	XOM	Mon, Sep 9, 2013	87.34	88.20	87.31	88.04
3463	NYSE	XOM	Fri, Sep 6, 2013	87.49	87.73	86.80	87.25
3462	NYSE	XOM	Thu, Sep 5, 2013	88.06	88.30	87.33	87.35
3461	NYSE	XOM	Wed, Sep 4, 2013	87.01	87.98	86.90	87.76
3460	NYSE	XOM	Tue, Sep 3, 2013	87.70	88.00	86.84	87.15
3459	NYSE	XOM	Fri, Aug 30, 2013	87.39	87.55	86.79	87.16
3458	NYSE	XOM	Thu, Aug 29, 2013	88.63	88.63	87.23	87.27
3457	NYSE	XOM	Wed, Aug 28, 2013	87.28	88.99	87.28	88.84
3456	NYSE	XOM	Tue, Aug 27, 2013	86.62	87.49	86.58	86.82
3455	NYSE	XOM	Mon, Aug 26, 2013	87.50	87.70	86.82	87.09
3454	NYSE	XOM	Fri, Aug 23, 2013	87.15	87.69	86.76	87.52
3453	NYSE	XOM	Thu, Aug 22, 2013	86.58	87.42	86.45	86.98
3452	NYSE	XOM	Wed, Aug 21, 2013	86.95	87.35	86.39	86.42
3451	NYSE	XOM	Tue, Aug 20, 2013	87.13	87.87	86.83	86.83
3450	NYSE	XOM	Mon, Aug 19, 2013	87.82	87.87	86.78	86.92
3449	NYSE	XOM	Fri, Aug 16, 2013	88.01	88.49	87.65	87.91
3448	NYSE	XOM	Thu, Aug 15, 2013	88.66	88.87	88.06	88.16
3447	NYSE	XOM	Wed, Aug 14, 2013	89.34	89.48	88.90	88.95
3446	NYSE	XOM	Tue, Aug 13, 2013	89.85	89.92	89.14	89.40
3445	NYSE	XOM	Mon, Aug 12, 2013	90.43	90.43	89.69	89.89
3444	NYSE	XOM	Fri, Aug 9, 2013	91.20	91.36	90.43	90.72
3443	NYSE	XOM	Thu, Aug 8, 2013	91.93	91.97	91.28	91.78
3442	NYSE	XOM	Wed, Aug 7, 2013	91.18	91.55	91.13	91.34
3441	NYSE	XOM	Tue, Aug 6, 2013	91.33	91.91	91.28	91.47
3440	NYSE	XOM	Mon, Aug 5, 2013	91.42	91.76	91.01	91.59
3439	NYSE	XOM	Fri, Aug 2, 2013	92.46	92.53	91.34	91.95
3438	NYSE	XOM	Thu, Aug 1, 2013	92.69	93.10	91.25	92.73
3437	NYSE	XOM	Wed, Jul 31, 2013	93.93	94.60	93.38	93.75
3436	NYSE	XOM	Tue, Jul 30, 2013	94.22	94.33	93.46	93.81
3435	NYSE	XOM	Mon, Jul 29, 2013	94.51	94.52	93.61	94.03
3434	NYSE	XOM	Fri, Jul 26, 2013	94.77	94.86	93.84	94.79
3433	NYSE	XOM	Thu, Jul 25, 2013	94.69	95.31	94.42	94.97
3432	NYSE	XOM	Wed, Jul 24, 2013	95.31	95.31	94.42	94.99
3431	NYSE	XOM	Tue, Jul 23, 2013	94.86	95.49	94.84	95.20
3430	NYSE	XOM	Mon, Jul 22, 2013	94.87	95.20	94.78	94.83
3429	NYSE	XOM	Fri, Jul 19, 2013	94.69	95.25	94.41	95.17
3428	NYSE	XOM	Thu, Jul 18, 2013	93.80	94.84	93.71	94.38
3427	NYSE	XOM	Wed, Jul 17, 2013	93.56	93.74	93.14	93.46
3426	NYSE	XOM	Tue, Jul 16, 2013	93.19	93.47	92.77	93.30
3425	NYSE	XOM	Mon, Jul 15, 2013	93.19	93.50	93.09	93.25
3424	NYSE	XOM	Fri, Jul 12, 2013	93.25	93.45	92.73	93.40
3423	NYSE	XOM	Thu, Jul 11, 2013	93.80	93.81	93.04	93.27
3422	NYSE	XOM	Wed, Jul 10, 2013	93.28	93.39	92.38	92.82
3421	NYSE	XOM	Tue, Jul 9, 2013	92.64	93.44	92.25	93.34
3420	NYSE	XOM	Mon, Jul 8, 2013	91.96	92.53	91.90	92.25
3419	NYSE	XOM	Fri, Jul 5, 2013	91.10	91.61	90.57	91.57
3418	NYSE	XOM	Wed, Jul 3, 2013	90.63	90.87	90.14	90.69
3417	NYSE	XOM	Tue, Jul 2, 2013	90.37	91.10	90.12	90.64
3416	NYSE	XOM	Mon, Jul 1, 2013	90.39	91.13	89.96	90.30
3415	NYSE	XOM	Fri, Jun 28, 2013	89.85	90.75	89.56	90.35
3414	NYSE	XOM	Thu, Jun 27, 2013	90.24	90.67	90.03	90.04
3413	NYSE	XOM	Wed, Jun 26, 2013	89.42	89.97	88.73	89.80
3412	NYSE	XOM	Tue, Jun 25, 2013	89.58	89.62	88.48	89.11
3411	NYSE	XOM	Mon, Jun 24, 2013	88.95	89.50	88.02	88.48
3410	NYSE	XOM	Fri, Jun 21, 2013	89.76	90.14	88.85	89.48
3409	NYSE	XOM	Thu, Jun 20, 2013	90.24	90.52	88.79	89.05
3408	NYSE	XOM	Wed, Jun 19, 2013	91.79	92.27	91.00	91.00
3407	NYSE	XOM	Tue, Jun 18, 2013	91.36	92.06	91.26	91.93
3406	NYSE	XOM	Mon, Jun 17, 2013	90.97	91.77	90.77	91.51
3405	NYSE	XOM	Fri, Jun 14, 2013	91.16	91.30	90.30	90.58
3404	NYSE	XOM	Thu, Jun 13, 2013	89.63	91.71	89.61	91.33
3403	NYSE	XOM	Wed, Jun 12, 2013	91.13	91.32	89.59	89.74
3402	NYSE	XOM	Tue, Jun 11, 2013	90.38	91.04	90.23	90.46
3401	NYSE	XOM	Mon, Jun 10, 2013	91.93	91.94	90.87	91.12
3400	NYSE	XOM	Fri, Jun 7, 2013	90.89	91.50	90.49	91.45
3399	NYSE	XOM	Thu, Jun 6, 2013	89.45	90.23	89.00	90.23
3398	NYSE	XOM	Wed, Jun 5, 2013	90.68	91.12	89.61	89.65
3397	NYSE	XOM	Tue, Jun 4, 2013	91.18	91.49	90.22	90.79
3396	NYSE	XOM	Mon, Jun 3, 2013	90.53	91.51	90.48	91.46
3395	NYSE	XOM	Fri, May 31, 2013	91.95	92.37	90.46	90.47
3394	NYSE	XOM	Thu, May 30, 2013	91.97	92.68	91.60	92.09
3393	NYSE	XOM	Wed, May 29, 2013	91.76	92.42	91.59	92.08
3392	NYSE	XOM	Tue, May 28, 2013	92.94	93.18	91.76	92.38
3391	NYSE	XOM	Fri, May 24, 2013	91.38	91.77	91.00	91.53
3390	NYSE	XOM	Thu, May 23, 2013	91.56	92.36	91.36	91.79
3389	NYSE	XOM	Wed, May 22, 2013	92.83	93.50	91.81	92.19
3388	NYSE	XOM	Tue, May 21, 2013	92.67	93.43	92.38	92.80
3387	NYSE	XOM	Mon, May 20, 2013	91.61	92.69	91.46	92.52
3386	NYSE	XOM	Fri, May 17, 2013	91.07	91.88	90.53	91.76
3385	NYSE	XOM	Thu, May 16, 2013	90.80	91.29	90.50	90.70
3384	NYSE	XOM	Wed, May 15, 2013	90.64	91.32	90.41	91.24
3383	NYSE	XOM	Tue, May 14, 2013	90.15	91.19	90.02	91.11
3382	NYSE	XOM	Mon, May 13, 2013	89.80	90.14	89.43	90.10
3381	NYSE	XOM	Fri, May 10, 2013	90.87	90.95	89.79	90.14
3380	NYSE	XOM	Thu, May 9, 2013	91.14	91.56	90.69	91.03
3379	NYSE	XOM	Wed, May 8, 2013	91.05	91.85	91.03	91.70
3378	NYSE	XOM	Tue, May 7, 2013	90.62	91.15	90.15	91.15
3377	NYSE	XOM	Mon, May 6, 2013	90.25	90.88	89.93	90.58
3376	NYSE	XOM	Fri, May 3, 2013	89.00	90.19	88.92	90.02
3375	NYSE	XOM	Thu, May 2, 2013	87.98	88.84	87.74	88.63
3374	NYSE	XOM	Wed, May 1, 2013	88.52	88.84	87.48	87.51
3373	NYSE	XOM	Tue, Apr 30, 2013	88.26	88.99	87.76	88.99
3372	NYSE	XOM	Mon, Apr 29, 2013	88.26	88.83	88.01	88.21
3371	NYSE	XOM	Fri, Apr 26, 2013	87.81	88.28	87.60	88.00
3370	NYSE	XOM	Thu, Apr 25, 2013	88.89	88.90	87.65	88.07
3369	NYSE	XOM	Wed, Apr 24, 2013	89.45	89.89	89.35	89.43
3368	NYSE	XOM	Tue, Apr 23, 2013	88.39	89.49	87.94	89.30
3367	NYSE	XOM	Mon, Apr 22, 2013	87.61	88.32	87.29	88.09
3366	NYSE	XOM	Fri, Apr 19, 2013	87.27	87.49	86.43	87.45
3365	NYSE	XOM	Thu, Apr 18, 2013	86.28	87.08	85.78	86.62
3364	NYSE	XOM	Wed, Apr 17, 2013	86.21	86.38	85.02	86.08
3363	NYSE	XOM	Tue, Apr 16, 2013	87.19	87.23	86.09	86.61
3362	NYSE	XOM	Mon, Apr 15, 2013	88.29	88.67	86.27	86.49
3361	NYSE	XOM	Fri, Apr 12, 2013	88.88	89.19	88.41	88.99
3360	NYSE	XOM	Thu, Apr 11, 2013	88.95	89.27	88.23	89.22
3359	NYSE	XOM	Wed, Apr 10, 2013	88.45	89.16	88.20	88.68
3358	NYSE	XOM	Tue, Apr 9, 2013	88.69	89.34	88.59	88.77
3357	NYSE	XOM	Mon, Apr 8, 2013	89.11	89.11	88.15	88.60
3356	NYSE	XOM	Fri, Apr 5, 2013	88.61	89.21	88.40	89.01
3355	NYSE	XOM	Thu, Apr 4, 2013	90.10	90.33	89.23	89.77
3354	NYSE	XOM	Wed, Apr 3, 2013	90.65	90.83	89.86	89.93
3353	NYSE	XOM	Tue, Apr 2, 2013	90.59	90.92	90.28	90.58
3352	NYSE	XOM	Mon, Apr 1, 2013	90.13	90.99	89.98	90.77
3351	NYSE	XOM	Thu, Mar 28, 2013	90.64	90.98	89.99	90.11
3350	NYSE	XOM	Wed, Mar 27, 2013	89.56	90.74	89.47	90.58
3349	NYSE	XOM	Tue, Mar 26, 2013	89.41	90.30	89.36	90.13
3348	NYSE	XOM	Mon, Mar 25, 2013	89.50	89.90	88.66	89.02
3347	NYSE	XOM	Fri, Mar 22, 2013	88.40	89.29	88.32	89.29
3346	NYSE	XOM	Thu, Mar 21, 2013	88.12	88.64	87.90	88.17
3345	NYSE	XOM	Wed, Mar 20, 2013	88.95	89.21	88.30	88.63
3344	NYSE	XOM	Tue, Mar 19, 2013	88.89	89.09	88.02	88.58
3343	NYSE	XOM	Mon, Mar 18, 2013	88.74	89.39	88.55	88.77
3342	NYSE	XOM	Fri, Mar 15, 2013	89.20	89.61	88.79	89.37
3341	NYSE	XOM	Thu, Mar 14, 2013	89.41	89.91	89.41	89.83
3340	NYSE	XOM	Wed, Mar 13, 2013	89.02	89.50	88.83	89.26
3339	NYSE	XOM	Tue, Mar 12, 2013	89.45	89.91	89.01	89.16
3338	NYSE	XOM	Mon, Mar 11, 2013	89.01	89.55	88.54	89.16
3337	NYSE	XOM	Fri, Mar 8, 2013	89.01	89.23	88.35	88.97
3336	NYSE	XOM	Thu, Mar 7, 2013	89.63	89.76	88.68	88.71
3335	NYSE	XOM	Wed, Mar 6, 2013	89.60	89.95	89.05	89.56
3334	NYSE	XOM	Tue, Mar 5, 2013	89.48	90.15	89.29	89.61
3333	NYSE	XOM	Mon, Mar 4, 2013	89.13	89.25	88.46	88.95
3332	NYSE	XOM	Fri, Mar 1, 2013	89.07	89.68	88.92	89.43
3331	NYSE	XOM	Thu, Feb 28, 2013	89.67	89.81	89.03	89.55
3330	NYSE	XOM	Wed, Feb 27, 2013	88.50	89.65	88.31	89.53
3329	NYSE	XOM	Tue, Feb 26, 2013	88.50	88.98	87.76	88.51
3328	NYSE	XOM	Mon, Feb 25, 2013	89.88	90.19	87.70	87.70
3327	NYSE	XOM	Fri, Feb 22, 2013	89.02	89.28	88.41	89.20
3326	NYSE	XOM	Thu, Feb 21, 2013	88.79	89.02	88.36	88.59
3325	NYSE	XOM	Wed, Feb 20, 2013	89.14	89.82	88.90	88.97
3324	NYSE	XOM	Tue, Feb 19, 2013	88.54	89.41	88.38	89.32
3323	NYSE	XOM	Fri, Feb 15, 2013	88.57	88.61	87.80	88.36
3322	NYSE	XOM	Thu, Feb 14, 2013	88.34	88.81	88.06	88.52
3321	NYSE	XOM	Wed, Feb 13, 2013	88.46	88.77	88.24	88.67
3320	NYSE	XOM	Tue, Feb 12, 2013	88.25	88.62	87.92	88.46
3319	NYSE	XOM	Mon, Feb 11, 2013	88.35	88.51	87.97	88.28
3318	NYSE	XOM	Fri, Feb 8, 2013	88.50	88.80	88.11	88.61
3317	NYSE	XOM	Thu, Feb 7, 2013	89.21	89.22	87.61	88.25
3316	NYSE	XOM	Wed, Feb 6, 2013	89.37	89.89	86.59	89.79
3315	NYSE	XOM	Tue, Feb 5, 2013	89.88	90.19	89.42	89.74
3314	NYSE	XOM	Mon, Feb 4, 2013	89.41	89.62	88.84	89.15
3313	NYSE	XOM	Fri, Feb 1, 2013	90.44	90.50	89.36	90.04
3312	NYSE	XOM	Thu, Jan 31, 2013	90.69	91.21	89.74	89.97
3311	NYSE	XOM	Wed, Jan 30, 2013	91.17	91.72	90.38	90.67
3310	NYSE	XOM	Tue, Jan 29, 2013	91.21	91.93	91.20	91.76
3309	NYSE	XOM	Mon, Jan 28, 2013	91.67	91.67	90.77	91.11
3308	NYSE	XOM	Fri, Jan 25, 2013	91.57	91.80	91.13	91.73
3307	NYSE	XOM	Thu, Jan 24, 2013	90.88	91.72	90.75	91.35
3306	NYSE	XOM	Wed, Jan 23, 2013	90.50	90.88	90.42	90.70
3305	NYSE	XOM	Tue, Jan 22, 2013	90.27	90.94	90.21	90.92
3304	NYSE	XOM	Fri, Jan 18, 2013	90.09	90.83	89.83	90.80
3303	NYSE	XOM	Thu, Jan 17, 2013	89.76	90.94	89.60	90.20
3302	NYSE	XOM	Wed, Jan 16, 2013	89.16	89.48	89.07	89.47
3301	NYSE	XOM	Tue, Jan 15, 2013	89.18	89.61	89.00	89.53
3300	NYSE	XOM	Mon, Jan 14, 2013	89.46	89.75	89.32	89.58
3299	NYSE	XOM	Fri, Jan 11, 2013	88.97	89.71	88.87	89.61
3298	NYSE	XOM	Thu, Jan 10, 2013	88.75	89.48	88.37	89.10
3297	NYSE	XOM	Wed, Jan 9, 2013	88.40	88.54	87.76	88.14
3296	NYSE	XOM	Tue, Jan 8, 2013	87.82	88.48	87.29	88.48
3295	NYSE	XOM	Mon, Jan 7, 2013	88.31	88.49	87.57	87.93
3294	NYSE	XOM	Fri, Jan 4, 2013	88.50	89.09	88.37	88.96
3293	NYSE	XOM	Thu, Jan 3, 2013	88.46	88.89	88.16	88.55
3292	NYSE	XOM	Wed, Jan 2, 2013	87.79	88.72	87.24	88.71
3291	NYSE	XOM	Mon, Dec 31, 2012	85.04	86.66	84.70	86.55
3290	NYSE	XOM	Fri, Dec 28, 2012	86.10	86.29	85.07	85.10
3289	NYSE	XOM	Thu, Dec 27, 2012	87.05	87.24	85.75	86.86
3288	NYSE	XOM	Wed, Dec 26, 2012	87.21	87.68	86.57	87.07
3287	NYSE	XOM	Mon, Dec 24, 2012	87.13	87.32	86.80	86.92
3286	NYSE	XOM	Fri, Dec 21, 2012	87.66	88.60	87.01	87.23
3285	NYSE	XOM	Thu, Dec 20, 2012	88.38	88.94	87.98	88.89
3284	NYSE	XOM	Wed, Dec 19, 2012	89.54	89.61	88.38	88.44
3283	NYSE	XOM	Tue, Dec 18, 2012	88.75	89.74	88.56	89.56
3282	NYSE	XOM	Mon, Dec 17, 2012	88.36	88.94	88.10	88.87
3281	NYSE	XOM	Fri, Dec 14, 2012	88.00	88.45	87.92	88.08
3280	NYSE	XOM	Thu, Dec 13, 2012	89.16	89.45	88.27	88.58
3279	NYSE	XOM	Wed, Dec 12, 2012	89.09	90.37	88.91	89.45
3278	NYSE	XOM	Tue, Dec 11, 2012	88.61	89.49	88.40	88.99
3277	NYSE	XOM	Mon, Dec 10, 2012	88.58	88.95	88.24	88.41
3276	NYSE	XOM	Fri, Dec 7, 2012	88.17	88.64	87.77	88.60
3275	NYSE	XOM	Thu, Dec 6, 2012	87.76	88.06	87.24	88.00
3274	NYSE	XOM	Wed, Dec 5, 2012	87.27	88.27	87.10	87.73
3273	NYSE	XOM	Tue, Dec 4, 2012	87.38	87.97	87.19	87.19
3272	NYSE	XOM	Mon, Dec 3, 2012	88.55	88.58	87.47	87.61
3271	NYSE	XOM	Fri, Nov 30, 2012	88.07	88.40	87.83	88.14
3270	NYSE	XOM	Thu, Nov 29, 2012	88.37	88.69	87.63	88.12
3269	NYSE	XOM	Wed, Nov 28, 2012	86.53	88.19	86.28	88.10
3268	NYSE	XOM	Tue, Nov 27, 2012	88.40	88.54	87.24	87.35
3267	NYSE	XOM	Mon, Nov 26, 2012	88.32	88.63	88.03	88.62
3266	NYSE	XOM	Fri, Nov 23, 2012	88.25	89.09	88.01	89.09
3265	NYSE	XOM	Wed, Nov 21, 2012	87.81	88.02	87.48	88.01
3264	NYSE	XOM	Tue, Nov 20, 2012	87.51	87.88	86.77	87.50
3263	NYSE	XOM	Mon, Nov 19, 2012	87.40	88.20	87.09	87.67
3262	NYSE	XOM	Fri, Nov 16, 2012	86.14	86.71	85.06	86.45
3261	NYSE	XOM	Thu, Nov 15, 2012	86.09	86.56	85.37	86.14
3260	NYSE	XOM	Wed, Nov 14, 2012	86.75	87.11	85.88	86.07
3259	NYSE	XOM	Tue, Nov 13, 2012	86.75	87.99	86.44	86.47
3258	NYSE	XOM	Mon, Nov 12, 2012	87.27	87.69	86.95	87.32
3257	NYSE	XOM	Fri, Nov 9, 2012	86.61	87.95	86.61	87.21
3256	NYSE	XOM	Thu, Nov 8, 2012	88.27	88.43	87.03	87.07
3255	NYSE	XOM	Wed, Nov 7, 2012	90.24	90.24	87.70	88.18
3254	NYSE	XOM	Tue, Nov 6, 2012	90.86	92.05	90.73	91.61
3253	NYSE	XOM	Mon, Nov 5, 2012	90.04	90.81	89.70	90.63
3252	NYSE	XOM	Fri, Nov 2, 2012	91.76	91.94	90.06	90.27
3251	NYSE	XOM	Thu, Nov 1, 2012	90.25	91.67	90.20	91.60
3250	NYSE	XOM	Wed, Oct 31, 2012	91.03	91.41	90.11	91.17
3249	NYSE	XOM	Fri, Oct 26, 2012	90.56	91.07	90.01	90.62
3248	NYSE	XOM	Thu, Oct 25, 2012	90.63	90.80	89.68	90.43
3247	NYSE	XOM	Wed, Oct 24, 2012	90.46	90.62	89.77	89.88
3246	NYSE	XOM	Tue, Oct 23, 2012	91.13	91.38	90.01	90.18
3245	NYSE	XOM	Mon, Oct 22, 2012	91.67	92.26	91.08	92.19
3244	NYSE	XOM	Fri, Oct 19, 2012	93.57	93.67	91.75	92.15
3243	NYSE	XOM	Thu, Oct 18, 2012	92.97	93.57	92.97	93.48
3242	NYSE	XOM	Wed, Oct 17, 2012	92.62	93.54	92.61	93.39
3241	NYSE	XOM	Tue, Oct 16, 2012	91.89	92.48	91.80	92.38
3240	NYSE	XOM	Mon, Oct 15, 2012	91.35	91.69	90.54	91.51
3239	NYSE	XOM	Fri, Oct 12, 2012	91.51	91.72	90.51	91.03
3238	NYSE	XOM	Thu, Oct 11, 2012	91.57	91.88	91.17	91.17
3237	NYSE	XOM	Wed, Oct 10, 2012	91.80	92.02	90.67	91.03
3236	NYSE	XOM	Tue, Oct 9, 2012	92.83	93.36	92.11	92.13
3235	NYSE	XOM	Mon, Oct 8, 2012	92.15	92.87	92.04	92.68
3234	NYSE	XOM	Fri, Oct 5, 2012	92.59	93.00	92.23	92.55
3233	NYSE	XOM	Thu, Oct 4, 2012	92.08	92.54	91.91	92.22
3232	NYSE	XOM	Wed, Oct 3, 2012	91.65	91.81	91.17	91.70
3231	NYSE	XOM	Tue, Oct 2, 2012	92.12	92.18	91.28	91.72
3230	NYSE	XOM	Mon, Oct 1, 2012	91.79	92.50	91.60	91.80
3229	NYSE	XOM	Fri, Sep 28, 2012	91.48	91.65	90.93	91.45
3228	NYSE	XOM	Thu, Sep 27, 2012	91.83	92.25	91.19	91.80
3227	NYSE	XOM	Wed, Sep 26, 2012	91.72	92.04	91.10	91.23
3226	NYSE	XOM	Tue, Sep 25, 2012	92.11	92.57	91.54	91.74
3225	NYSE	XOM	Mon, Sep 24, 2012	91.31	92.21	91.30	91.88
3224	NYSE	XOM	Fri, Sep 21, 2012	92.03	92.23	91.64	91.92
3223	NYSE	XOM	Thu, Sep 20, 2012	90.14	91.69	90.09	91.52
3222	NYSE	XOM	Wed, Sep 19, 2012	91.48	91.75	90.57	90.57
3221	NYSE	XOM	Tue, Sep 18, 2012	91.43	92.22	91.40	91.65
3220	NYSE	XOM	Mon, Sep 17, 2012	91.92	92.50	91.55	91.91
3219	NYSE	XOM	Fri, Sep 14, 2012	91.50	92.40	91.25	92.30
3218	NYSE	XOM	Thu, Sep 13, 2012	89.71	91.56	89.43	91.23
3217	NYSE	XOM	Wed, Sep 12, 2012	89.63	89.90	89.41	89.55
3216	NYSE	XOM	Tue, Sep 11, 2012	89.75	89.95	89.55	89.62
3215	NYSE	XOM	Mon, Sep 10, 2012	89.82	90.00	89.40	89.48
3214	NYSE	XOM	Fri, Sep 7, 2012	89.27	90.00	89.27	89.92
3213	NYSE	XOM	Thu, Sep 6, 2012	87.89	89.25	87.85	88.99
3212	NYSE	XOM	Wed, Sep 5, 2012	87.52	87.66	87.06	87.33
3211	NYSE	XOM	Tue, Sep 4, 2012	87.33	87.46	86.52	87.12
3210	NYSE	XOM	Fri, Aug 31, 2012	87.61	87.85	87.14	87.30
3209	NYSE	XOM	Thu, Aug 30, 2012	87.38	87.73	87.02	87.20
3208	NYSE	XOM	Wed, Aug 29, 2012	88.07	88.19	87.74	87.90
3207	NYSE	XOM	Tue, Aug 28, 2012	87.57	88.40	87.42	88.10
3206	NYSE	XOM	Mon, Aug 27, 2012	88.07	88.20	87.61	87.74
3205	NYSE	XOM	Fri, Aug 24, 2012	87.16	88.30	86.93	88.05
3204	NYSE	XOM	Thu, Aug 23, 2012	87.79	87.79	86.98	87.31
3203	NYSE	XOM	Wed, Aug 22, 2012	87.20	87.91	87.02	87.73
3202	NYSE	XOM	Tue, Aug 21, 2012	88.14	88.41	87.26	87.46
3201	NYSE	XOM	Mon, Aug 20, 2012	88.07	88.22	87.63	87.95
3200	NYSE	XOM	Fri, Aug 17, 2012	88.89	88.91	88.16	88.40
3199	NYSE	XOM	Thu, Aug 16, 2012	88.19	88.87	87.96	88.67
3198	NYSE	XOM	Wed, Aug 15, 2012	88.19	88.67	87.91	88.00
3197	NYSE	XOM	Tue, Aug 14, 2012	88.17	88.64	87.90	88.20
3196	NYSE	XOM	Mon, Aug 13, 2012	88.10	88.24	87.77	88.14
3195	NYSE	XOM	Fri, Aug 10, 2012	87.67	88.49	87.15	88.44
3194	NYSE	XOM	Thu, Aug 9, 2012	87.84	88.48	87.51	88.20
3193	NYSE	XOM	Wed, Aug 8, 2012	87.75	88.50	87.68	88.28
3192	NYSE	XOM	Tue, Aug 7, 2012	87.88	88.00	87.68	87.92
3191	NYSE	XOM	Mon, Aug 6, 2012	87.55	87.88	87.37	87.45
3190	NYSE	XOM	Fri, Aug 3, 2012	87.07	87.89	86.80	87.55
3189	NYSE	XOM	Thu, Aug 2, 2012	86.10	86.75	85.50	85.88
3188	NYSE	XOM	Wed, Aug 1, 2012	87.02	87.45	86.18	86.91
3187	NYSE	XOM	Tue, Jul 31, 2012	87.37	87.66	86.79	86.85
3186	NYSE	XOM	Mon, Jul 30, 2012	87.28	87.83	87.08	87.56
3185	NYSE	XOM	Fri, Jul 27, 2012	86.59	87.85	85.50	87.45
3184	NYSE	XOM	Thu, Jul 26, 2012	85.56	86.70	85.26	86.52
3183	NYSE	XOM	Wed, Jul 25, 2012	85.14	85.55	84.66	85.24
3182	NYSE	XOM	Tue, Jul 24, 2012	85.21	85.26	83.50	84.58
3181	NYSE	XOM	Mon, Jul 23, 2012	84.80	85.46	84.33	85.21
3180	NYSE	XOM	Fri, Jul 20, 2012	85.87	86.15	85.27	85.95
3179	NYSE	XOM	Thu, Jul 19, 2012	86.02	86.38	85.62	86.21
3178	NYSE	XOM	Wed, Jul 18, 2012	85.34	86.22	85.07	86.21
3177	NYSE	XOM	Tue, Jul 17, 2012	85.18	85.82	84.10	85.73
3176	NYSE	XOM	Mon, Jul 16, 2012	84.83	85.42	84.66	85.05
3175	NYSE	XOM	Fri, Jul 13, 2012	84.45	85.57	84.26	85.47
3174	NYSE	XOM	Thu, Jul 12, 2012	83.41	84.55	83.32	84.12
3173	NYSE	XOM	Wed, Jul 11, 2012	83.48	84.68	83.24	84.38
3172	NYSE	XOM	Tue, Jul 10, 2012	84.08	84.39	82.83	83.11
3171	NYSE	XOM	Mon, Jul 9, 2012	84.52	84.55	83.02	83.65
3170	NYSE	XOM	Fri, Jul 6, 2012	84.26	85.04	84.20	84.80
3169	NYSE	XOM	Thu, Jul 5, 2012	85.33	86.04	85.15	85.57
3168	NYSE	XOM	Tue, Jul 3, 2012	85.69	86.28	85.62	86.28
3167	NYSE	XOM	Mon, Jul 2, 2012	85.44	85.47	84.54	85.34
3166	NYSE	XOM	Fri, Jun 29, 2012	84.78	85.70	84.46	85.57
3165	NYSE	XOM	Thu, Jun 28, 2012	82.66	83.46	82.02	83.10
3164	NYSE	XOM	Wed, Jun 27, 2012	82.81	83.66	82.71	83.20
3163	NYSE	XOM	Tue, Jun 26, 2012	81.51	82.97	81.21	82.40
3162	NYSE	XOM	Mon, Jun 25, 2012	81.22	81.44	79.78	81.24
3161	NYSE	XOM	Fri, Jun 22, 2012	82.68	83.22	82.11	82.11
3160	NYSE	XOM	Thu, Jun 21, 2012	85.04	85.37	82.05	82.11
3159	NYSE	XOM	Wed, Jun 20, 2012	84.40	85.39	84.06	84.97
3158	NYSE	XOM	Tue, Jun 19, 2012	83.73	84.63	83.31	84.48
3157	NYSE	XOM	Mon, Jun 18, 2012	82.51	83.18	82.35	83.11
3156	NYSE	XOM	Fri, Jun 15, 2012	82.57	83.45	82.22	83.22
3155	NYSE	XOM	Thu, Jun 14, 2012	80.86	82.50	80.73	82.13
3154	NYSE	XOM	Wed, Jun 13, 2012	80.94	81.64	80.28	80.63
3153	NYSE	XOM	Tue, Jun 12, 2012	80.74	81.51	80.62	81.26
3152	NYSE	XOM	Mon, Jun 11, 2012	81.62	81.85	80.17	80.27
3151	NYSE	XOM	Fri, Jun 8, 2012	80.08	80.92	79.46	80.84
3150	NYSE	XOM	Thu, Jun 7, 2012	80.98	81.23	80.35	80.69
3149	NYSE	XOM	Wed, Jun 6, 2012	78.37	80.24	78.08	80.18
3148	NYSE	XOM	Tue, Jun 5, 2012	77.59	78.29	77.13	77.60
3147	NYSE	XOM	Mon, Jun 4, 2012	78.09	78.25	77.20	77.83
3146	NYSE	XOM	Fri, Jun 1, 2012	77.87	78.56	77.47	77.92
3145	NYSE	XOM	Thu, May 31, 2012	79.88	80.14	78.41	78.63
3144	NYSE	XOM	Wed, May 30, 2012	81.08	81.38	79.59	79.79
3143	NYSE	XOM	Tue, May 29, 2012	82.64	82.64	81.32	81.93
3142	NYSE	XOM	Fri, May 25, 2012	82.86	82.96	81.68	82.08
3141	NYSE	XOM	Thu, May 24, 2012	82.29	82.78	81.71	82.61
3140	NYSE	XOM	Wed, May 23, 2012	81.79	82.08	79.96	82.04
3139	NYSE	XOM	Tue, May 22, 2012	82.14	82.84	81.52	81.95
3138	NYSE	XOM	Mon, May 21, 2012	81.42	82.13	81.07	82.04
3137	NYSE	XOM	Fri, May 18, 2012	82.37	82.72	81.03	81.47
3136	NYSE	XOM	Thu, May 17, 2012	82.15	82.61	81.68	81.91
3135	NYSE	XOM	Wed, May 16, 2012	81.96	83.15	81.79	82.17
3134	NYSE	XOM	Tue, May 15, 2012	82.00	82.73	81.53	81.79
3133	NYSE	XOM	Mon, May 14, 2012	82.27	82.46	81.96	82.12
3132	NYSE	XOM	Fri, May 11, 2012	82.69	83.79	82.54	83.10
3131	NYSE	XOM	Thu, May 10, 2012	83.37	83.59	82.55	82.84
3130	NYSE	XOM	Wed, May 9, 2012	83.04	84.07	82.88	83.31
3129	NYSE	XOM	Tue, May 8, 2012	83.75	84.26	82.92	84.02
3128	NYSE	XOM	Mon, May 7, 2012	84.29	84.79	84.10	84.48
3127	NYSE	XOM	Fri, May 4, 2012	85.11	85.31	84.40	84.57
3126	NYSE	XOM	Thu, May 3, 2012	86.36	86.39	85.31	85.65
3125	NYSE	XOM	Wed, May 2, 2012	86.56	86.65	85.83	86.20
3124	NYSE	XOM	Tue, May 1, 2012	86.46	87.52	86.13	87.04
3123	NYSE	XOM	Mon, Apr 30, 2012	85.96	86.80	85.87	86.34
3122	NYSE	XOM	Fri, Apr 27, 2012	86.50	86.69	85.96	86.08
3121	NYSE	XOM	Thu, Apr 26, 2012	85.28	86.20	85.15	86.07
3120	NYSE	XOM	Wed, Apr 25, 2012	86.65	87.18	85.72	86.85
3119	NYSE	XOM	Tue, Apr 24, 2012	85.64	86.39	85.64	86.31
3118	NYSE	XOM	Mon, Apr 23, 2012	84.53	85.93	84.39	85.69
3117	NYSE	XOM	Fri, Apr 20, 2012	85.55	85.92	85.03	85.30
3116	NYSE	XOM	Thu, Apr 19, 2012	85.51	85.92	84.98	85.28
3115	NYSE	XOM	Wed, Apr 18, 2012	85.06	86.05	85.02	85.75
3114	NYSE	XOM	Tue, Apr 17, 2012	84.65	85.60	84.57	85.45
3113	NYSE	XOM	Mon, Apr 16, 2012	83.24	84.39	83.13	84.01
3112	NYSE	XOM	Fri, Apr 13, 2012	82.97	83.69	82.86	82.95
3111	NYSE	XOM	Thu, Apr 12, 2012	82.65	83.73	82.36	83.60
3110	NYSE	XOM	Wed, Apr 11, 2012	83.11	83.35	82.15	82.70
3109	NYSE	XOM	Tue, Apr 10, 2012	83.75	83.75	81.88	82.17
3108	NYSE	XOM	Mon, Apr 9, 2012	83.98	84.36	83.68	83.88
3107	NYSE	XOM	Thu, Apr 5, 2012	84.56	85.38	84.35	84.82
3106	NYSE	XOM	Wed, Apr 4, 2012	85.30	85.36	84.49	84.98
3105	NYSE	XOM	Tue, Apr 3, 2012	86.75	86.78	85.00	85.83
3104	NYSE	XOM	Mon, Apr 2, 2012	86.60	87.67	86.31	87.07
3103	NYSE	XOM	Fri, Mar 30, 2012	86.48	86.76	86.09	86.73
3102	NYSE	XOM	Thu, Mar 29, 2012	85.32	86.13	84.91	86.08
3101	NYSE	XOM	Wed, Mar 28, 2012	86.36	86.48	85.14	85.86
3100	NYSE	XOM	Tue, Mar 27, 2012	87.14	87.25	86.54	86.62
3099	NYSE	XOM	Mon, Mar 26, 2012	86.18	87.25	86.07	87.03
3098	NYSE	XOM	Fri, Mar 23, 2012	85.36	85.98	85.02	85.55
3097	NYSE	XOM	Thu, Mar 22, 2012	85.48	85.94	85.10	85.33
3096	NYSE	XOM	Wed, Mar 21, 2012	86.59	86.59	85.77	86.01
3095	NYSE	XOM	Tue, Mar 20, 2012	86.46	87.10	86.32	86.60
3094	NYSE	XOM	Mon, Mar 19, 2012	86.08	87.18	86.03	86.99
3093	NYSE	XOM	Fri, Mar 16, 2012	86.20	86.89	85.92	86.44
3092	NYSE	XOM	Thu, Mar 15, 2012	85.89	86.20	85.25	86.09
3091	NYSE	XOM	Wed, Mar 14, 2012	86.59	86.83	85.74	86.02
3090	NYSE	XOM	Tue, Mar 13, 2012	85.89	86.93	85.61	86.86
3089	NYSE	XOM	Mon, Mar 12, 2012	84.50	85.75	84.13	85.55
3088	NYSE	XOM	Fri, Mar 9, 2012	85.06	85.13	84.05	84.30
3087	NYSE	XOM	Thu, Mar 8, 2012	85.00	85.47	84.63	84.83
3086	NYSE	XOM	Wed, Mar 7, 2012	86.01	86.12	85.19	85.83
3085	NYSE	XOM	Tue, Mar 6, 2012	86.24	86.48	85.42	85.86
3084	NYSE	XOM	Mon, Mar 5, 2012	86.17	87.09	85.91	87.01
3083	NYSE	XOM	Fri, Mar 2, 2012	86.66	86.75	85.85	86.33
3082	NYSE	XOM	Thu, Mar 1, 2012	86.47	87.18	86.41	86.83
3081	NYSE	XOM	Wed, Feb 29, 2012	87.45	87.49	86.21	86.50
3080	NYSE	XOM	Tue, Feb 28, 2012	87.23	87.44	86.55	87.14
3079	NYSE	XOM	Mon, Feb 27, 2012	87.15	87.83	86.78	87.23
3078	NYSE	XOM	Fri, Feb 24, 2012	87.37	87.47	87.01	87.34
3077	NYSE	XOM	Thu, Feb 23, 2012	86.58	87.17	86.47	87.02
3076	NYSE	XOM	Wed, Feb 22, 2012	86.84	87.25	86.65	86.92
3075	NYSE	XOM	Tue, Feb 21, 2012	86.04	86.78	86.04	86.57
3074	NYSE	XOM	Fri, Feb 17, 2012	86.07	86.12	84.92	85.62
3073	NYSE	XOM	Thu, Feb 16, 2012	84.45	85.62	84.08	85.41
3072	NYSE	XOM	Wed, Feb 15, 2012	84.86	84.92	83.91	84.12
3071	NYSE	XOM	Tue, Feb 14, 2012	84.42	84.71	83.85	84.67
3070	NYSE	XOM	Mon, Feb 13, 2012	84.34	84.60	83.89	84.42
3069	NYSE	XOM	Fri, Feb 10, 2012	84.02	84.10	83.35	83.80
3068	NYSE	XOM	Thu, Feb 9, 2012	85.33	85.69	84.67	84.88
3067	NYSE	XOM	Wed, Feb 8, 2012	85.83	86.22	84.73	85.32
3066	NYSE	XOM	Tue, Feb 7, 2012	85.22	86.44	84.94	86.34
3065	NYSE	XOM	Mon, Feb 6, 2012	84.87	85.85	84.49	85.75
3064	NYSE	XOM	Fri, Feb 3, 2012	84.24	85.00	84.05	84.92
3063	NYSE	XOM	Thu, Feb 2, 2012	84.28	84.34	83.19	83.53
3062	NYSE	XOM	Wed, Feb 1, 2012	84.23	84.56	83.38	83.97
3061	NYSE	XOM	Tue, Jan 31, 2012	84.92	85.34	83.46	83.74
3060	NYSE	XOM	Mon, Jan 30, 2012	85.27	85.50	84.59	85.49
3059	NYSE	XOM	Fri, Jan 27, 2012	86.24	86.51	85.77	85.83
3058	NYSE	XOM	Thu, Jan 26, 2012	87.64	87.71	86.51	86.77
3057	NYSE	XOM	Wed, Jan 25, 2012	86.77	87.38	85.81	87.22
3056	NYSE	XOM	Tue, Jan 24, 2012	87.08	87.23	86.66	87.18
3055	NYSE	XOM	Mon, Jan 23, 2012	87.50	87.94	87.03	87.47
3054	NYSE	XOM	Fri, Jan 20, 2012	87.08	87.49	86.72	87.49
3053	NYSE	XOM	Thu, Jan 19, 2012	86.34	87.24	85.77	87.03
3052	NYSE	XOM	Wed, Jan 18, 2012	85.30	86.50	84.96	86.45
3051	NYSE	XOM	Tue, Jan 17, 2012	85.75	86.13	85.40	85.69
3050	NYSE	XOM	Fri, Jan 13, 2012	84.16	84.92	83.82	84.88
3049	NYSE	XOM	Thu, Jan 12, 2012	84.39	84.92	83.94	84.74
3048	NYSE	XOM	Wed, Jan 11, 2012	85.10	85.40	84.47	85.08
3047	NYSE	XOM	Tue, Jan 10, 2012	86.07	86.21	85.38	85.72
3046	NYSE	XOM	Mon, Jan 9, 2012	85.00	85.64	84.97	85.50
3045	NYSE	XOM	Fri, Jan 6, 2012	85.92	86.00	85.11	85.12
3044	NYSE	XOM	Thu, Jan 5, 2012	85.64	85.95	84.92	85.76
3043	NYSE	XOM	Wed, Jan 4, 2012	85.79	86.15	85.10	86.02
3042	NYSE	XOM	Tue, Jan 3, 2012	85.97	86.67	85.90	86.00
3041	NYSE	XOM	Fri, Dec 30, 2011	85.16	85.29	84.57	84.76
3040	NYSE	XOM	Thu, Dec 29, 2011	84.09	85.33	84.09	85.27
3039	NYSE	XOM	Wed, Dec 28, 2011	85.15	85.44	84.01	84.18
3038	NYSE	XOM	Tue, Dec 27, 2011	84.97	85.63	84.95	85.28
3037	NYSE	XOM	Fri, Dec 23, 2011	84.28	85.23	84.21	85.22
3036	NYSE	XOM	Thu, Dec 22, 2011	83.56	84.83	83.30	84.29
3035	NYSE	XOM	Wed, Dec 21, 2011	82.02	83.34	82.00	83.12
3034	NYSE	XOM	Tue, Dec 20, 2011	80.66	82.00	80.61	82.00
3033	NYSE	XOM	Mon, Dec 19, 2011	80.24	80.46	79.38	79.53
3032	NYSE	XOM	Fri, Dec 16, 2011	80.74	80.91	79.88	80.16
3031	NYSE	XOM	Thu, Dec 15, 2011	79.93	80.60	79.78	80.03
3030	NYSE	XOM	Wed, Dec 14, 2011	79.59	80.17	78.66	79.44
3029	NYSE	XOM	Tue, Dec 13, 2011	80.61	81.81	80.14	80.53
3028	NYSE	XOM	Mon, Dec 12, 2011	80.73	81.09	79.21	80.05
3027	NYSE	XOM	Fri, Dec 9, 2011	80.63	81.75	80.34	81.34
3026	NYSE	XOM	Thu, Dec 8, 2011	80.75	80.85	79.55	79.87
3025	NYSE	XOM	Wed, Dec 7, 2011	80.61	81.86	80.35	81.08
3024	NYSE	XOM	Tue, Dec 6, 2011	80.63	81.64	80.29	80.82
3023	NYSE	XOM	Mon, Dec 5, 2011	80.88	81.18	79.80	80.45
3022	NYSE	XOM	Fri, Dec 2, 2011	80.67	80.74	79.65	79.79
3021	NYSE	XOM	Thu, Dec 1, 2011	80.20	80.35	79.37	79.79
3020	NYSE	XOM	Wed, Nov 30, 2011	78.42	80.53	78.37	80.44
3019	NYSE	XOM	Tue, Nov 29, 2011	76.41	77.50	76.14	76.93
3018	NYSE	XOM	Mon, Nov 28, 2011	75.84	76.51	75.33	75.84
3017	NYSE	XOM	Fri, Nov 25, 2011	74.51	75.20	73.90	73.90
3016	NYSE	XOM	Wed, Nov 23, 2011	75.03	75.32	74.53	74.58
3015	NYSE	XOM	Tue, Nov 22, 2011	76.38	77.10	75.88	76.03
3014	NYSE	XOM	Mon, Nov 21, 2011	76.53	77.33	76.06	76.91
3013	NYSE	XOM	Fri, Nov 18, 2011	78.22	78.68	77.11	77.90
3012	NYSE	XOM	Thu, Nov 17, 2011	78.12	79.43	77.10	77.86
3011	NYSE	XOM	Wed, Nov 16, 2011	78.24	79.75	78.06	78.25
3010	NYSE	XOM	Tue, Nov 15, 2011	78.86	79.85	78.50	79.09
3009	NYSE	XOM	Mon, Nov 14, 2011	79.53	79.75	78.39	78.96
3008	NYSE	XOM	Fri, Nov 11, 2011	79.63	79.95	79.34	79.72
3007	NYSE	XOM	Thu, Nov 10, 2011	78.53	79.02	77.64	78.70
3006	NYSE	XOM	Wed, Nov 9, 2011	77.90	78.92	77.03	77.39
3005	NYSE	XOM	Tue, Nov 8, 2011	79.25	79.88	78.63	79.76
3004	NYSE	XOM	Mon, Nov 7, 2011	78.82	79.49	78.12	79.35
3003	NYSE	XOM	Fri, Nov 4, 2011	78.07	78.61	77.38	78.52
3002	NYSE	XOM	Thu, Nov 3, 2011	78.19	79.00	77.44	78.86
3001	NYSE	XOM	Wed, Nov 2, 2011	77.37	77.59	76.50	77.37
3000	NYSE	XOM	Tue, Nov 1, 2011	75.82	77.11	75.45	75.94
2999	NYSE	XOM	Mon, Oct 31, 2011	80.59	80.64	78.00	78.09
2998	NYSE	XOM	Fri, Oct 28, 2011	80.99	81.99	80.44	81.48
2997	NYSE	XOM	Thu, Oct 27, 2011	81.91	82.20	80.69	81.88
2996	NYSE	XOM	Wed, Oct 26, 2011	80.16	81.27	79.28	81.07
2995	NYSE	XOM	Tue, Oct 25, 2011	79.83	80.49	79.05	79.44
2994	NYSE	XOM	Mon, Oct 24, 2011	79.92	80.50	79.55	80.17
2993	NYSE	XOM	Fri, Oct 21, 2011	79.59	80.16	79.18	80.13
2992	NYSE	XOM	Thu, Oct 20, 2011	78.32	79.11	77.83	78.71
2991	NYSE	XOM	Wed, Oct 19, 2011	78.57	79.24	77.92	78.43
2990	NYSE	XOM	Tue, Oct 18, 2011	77.57	79.51	77.02	78.89
2989	NYSE	XOM	Mon, Oct 17, 2011	77.87	78.49	77.12	77.47
2988	NYSE	XOM	Fri, Oct 14, 2011	77.10	78.23	77.07	78.11
2987	NYSE	XOM	Thu, Oct 13, 2011	76.22	76.79	75.84	76.37
2986	NYSE	XOM	Wed, Oct 12, 2011	76.74	77.66	76.31	77.16
2985	NYSE	XOM	Tue, Oct 11, 2011	75.78	76.67	75.71	76.27
2984	NYSE	XOM	Mon, Oct 10, 2011	74.73	76.29	74.65	76.28
2983	NYSE	XOM	Fri, Oct 7, 2011	74.47	74.52	73.03	73.56
2982	NYSE	XOM	Thu, Oct 6, 2011	73.30	74.00	72.63	73.89
2981	NYSE	XOM	Wed, Oct 5, 2011	72.67	74.00	72.21	73.95
2980	NYSE	XOM	Tue, Oct 4, 2011	70.25	73.15	69.21	72.83
2979	NYSE	XOM	Mon, Oct 3, 2011	72.05	73.10	71.15	71.15
2978	NYSE	XOM	Fri, Sep 30, 2011	72.76	74.59	72.63	72.63
2977	NYSE	XOM	Thu, Sep 29, 2011	73.12	74.04	72.67	73.88
2976	NYSE	XOM	Wed, Sep 28, 2011	72.43	74.30	71.86	72.07
2975	NYSE	XOM	Tue, Sep 27, 2011	73.33	74.34	72.42	72.91
2974	NYSE	XOM	Mon, Sep 26, 2011	70.01	71.89	69.50	71.72
2973	NYSE	XOM	Fri, Sep 23, 2011	68.46	70.11	67.93	69.31
2972	NYSE	XOM	Thu, Sep 22, 2011	69.94	70.46	68.17	69.24
2971	NYSE	XOM	Wed, Sep 21, 2011	73.88	74.29	71.83	71.97
2970	NYSE	XOM	Tue, Sep 20, 2011	73.87	74.98	73.44	74.01
2969	NYSE	XOM	Mon, Sep 19, 2011	72.91	74.10	72.50	73.70
2968	NYSE	XOM	Fri, Sep 16, 2011	74.52	74.75	73.57	74.55
2967	NYSE	XOM	Thu, Sep 15, 2011	73.43	74.06	72.68	74.01
2966	NYSE	XOM	Wed, Sep 14, 2011	71.96	73.76	71.16	72.64
2965	NYSE	XOM	Tue, Sep 13, 2011	71.76	71.98	70.81	71.65
2964	NYSE	XOM	Mon, Sep 12, 2011	70.34	71.89	69.87	71.84
2963	NYSE	XOM	Fri, Sep 9, 2011	72.17	72.57	70.59	71.01
2962	NYSE	XOM	Thu, Sep 8, 2011	73.39	74.34	72.54	72.82
2961	NYSE	XOM	Wed, Sep 7, 2011	72.24	73.65	71.75	73.65
2960	NYSE	XOM	Tue, Sep 6, 2011	70.14	71.32	69.91	71.15
2959	NYSE	XOM	Fri, Sep 2, 2011	72.11	72.69	71.50	72.14
2958	NYSE	XOM	Thu, Sep 1, 2011	74.15	74.86	73.45	73.49
2957	NYSE	XOM	Wed, Aug 31, 2011	74.36	74.87	73.34	74.02
2956	NYSE	XOM	Tue, Aug 30, 2011	73.59	74.40	72.97	73.91
2955	NYSE	XOM	Mon, Aug 29, 2011	73.33	74.22	72.98	74.12
2954	NYSE	XOM	Fri, Aug 26, 2011	70.88	73.00	70.21	72.64
2953	NYSE	XOM	Thu, Aug 25, 2011	73.64	73.92	71.27	71.77
2952	NYSE	XOM	Wed, Aug 24, 2011	72.96	73.86	72.27	73.54
2951	NYSE	XOM	Tue, Aug 23, 2011	70.60	73.80	70.52	73.66
2950	NYSE	XOM	Mon, Aug 22, 2011	72.15	72.16	69.58	70.18
2949	NYSE	XOM	Fri, Aug 19, 2011	70.07	71.98	69.67	69.80
2948	NYSE	XOM	Thu, Aug 18, 2011	72.41	72.79	70.21	70.94
2947	NYSE	XOM	Wed, Aug 17, 2011	74.29	74.75	73.50	74.16
2946	NYSE	XOM	Tue, Aug 16, 2011	73.35	74.34	72.83	73.50
2945	NYSE	XOM	Mon, Aug 15, 2011	73.04	74.38	72.75	74.29
2944	NYSE	XOM	Fri, Aug 12, 2011	72.36	73.10	71.60	72.00
2943	NYSE	XOM	Thu, Aug 11, 2011	68.81	72.40	68.63	69.82
2942	NYSE	XOM	Wed, Aug 10, 2011	70.74	70.99	67.46	68.03
2941	NYSE	XOM	Tue, Aug 9, 2011	70.79	71.87	67.03	71.64
2940	NYSE	XOM	Mon, Aug 8, 2011	72.74	73.44	69.90	70.19
2939	NYSE	XOM	Fri, Aug 5, 2011	75.01	75.80	72.07	74.82
2938	NYSE	XOM	Thu, Aug 4, 2011	76.68	77.13	73.51	73.84
2937	NYSE	XOM	Wed, Aug 3, 2011	77.94	78.10	76.46	77.72
2936	NYSE	XOM	Tue, Aug 2, 2011	78.90	79.61	77.82	77.84
2935	NYSE	XOM	Mon, Aug 1, 2011	80.82	81.18	78.74	79.60
2934	NYSE	XOM	Fri, Jul 29, 2011	80.79	80.88	79.76	79.79
2933	NYSE	XOM	Thu, Jul 28, 2011	81.74	82.45	81.15	81.46
2932	NYSE	XOM	Wed, Jul 27, 2011	83.79	84.25	83.24	83.31
2931	NYSE	XOM	Tue, Jul 26, 2011	84.67	85.10	84.04	84.37
2930	NYSE	XOM	Mon, Jul 25, 2011	84.20	85.13	84.20	84.57
2929	NYSE	XOM	Fri, Jul 22, 2011	85.20	85.41	84.54	85.22
2928	NYSE	XOM	Thu, Jul 21, 2011	83.86	85.24	83.75	85.02
2927	NYSE	XOM	Wed, Jul 20, 2011	83.84	83.89	83.17	83.30
2926	NYSE	XOM	Tue, Jul 19, 2011	82.90	83.76	82.80	83.63
2925	NYSE	XOM	Mon, Jul 18, 2011	82.29	82.85	82.08	82.65
2924	NYSE	XOM	Fri, Jul 15, 2011	82.42	83.09	82.26	83.00
2923	NYSE	XOM	Thu, Jul 14, 2011	83.05	83.11	82.09	82.24
2922	NYSE	XOM	Wed, Jul 13, 2011	82.27	83.46	82.08	82.48
2921	NYSE	XOM	Tue, Jul 12, 2011	81.51	83.01	81.50	81.89
2920	NYSE	XOM	Mon, Jul 11, 2011	81.30	82.11	81.12	81.90
2919	NYSE	XOM	Fri, Jul 8, 2011	81.58	82.53	81.47	82.42
2918	NYSE	XOM	Thu, Jul 7, 2011	82.27	82.60	81.87	82.36
2917	NYSE	XOM	Wed, Jul 6, 2011	81.40	81.66	80.85	81.57
2916	NYSE	XOM	Tue, Jul 5, 2011	81.30	82.12	81.26	81.60
2915	NYSE	XOM	Fri, Jul 1, 2011	81.19	82.09	80.59	82.01
2914	NYSE	XOM	Thu, Jun 30, 2011	80.39	81.41	80.27	81.38
2913	NYSE	XOM	Wed, Jun 29, 2011	79.85	80.50	79.22	80.25
2912	NYSE	XOM	Tue, Jun 28, 2011	78.57	79.66	78.38	79.63
2911	NYSE	XOM	Mon, Jun 27, 2011	76.88	78.48	76.72	77.92
2910	NYSE	XOM	Fri, Jun 24, 2011	78.55	78.63	76.78	76.78
2909	NYSE	XOM	Thu, Jun 23, 2011	78.74	78.75	77.23	78.44
2908	NYSE	XOM	Wed, Jun 22, 2011	80.16	80.67	79.57	79.82
2907	NYSE	XOM	Tue, Jun 21, 2011	80.23	81.12	80.01	80.57
2906	NYSE	XOM	Mon, Jun 20, 2011	78.65	79.95	78.62	79.71
2905	NYSE	XOM	Fri, Jun 17, 2011	79.85	79.95	78.69	79.02
2904	NYSE	XOM	Thu, Jun 16, 2011	78.59	79.51	78.33	79.22
2903	NYSE	XOM	Wed, Jun 15, 2011	79.53	79.89	78.37	78.66
2902	NYSE	XOM	Tue, Jun 14, 2011	80.05	80.82	79.94	80.38
2901	NYSE	XOM	Mon, Jun 13, 2011	80.00	80.60	78.84	79.23
2900	NYSE	XOM	Fri, Jun 10, 2011	80.95	80.95	79.72	79.78
2899	NYSE	XOM	Thu, Jun 9, 2011	81.24	81.68	80.96	81.18
2898	NYSE	XOM	Wed, Jun 8, 2011	80.61	81.87	80.52	80.76
2897	NYSE	XOM	Tue, Jun 7, 2011	80.61	81.09	79.97	80.00
2896	NYSE	XOM	Mon, Jun 6, 2011	80.93	81.19	80.08	80.29
2895	NYSE	XOM	Fri, Jun 3, 2011	80.24	81.79	80.18	81.18
2894	NYSE	XOM	Thu, Jun 2, 2011	81.77	82.32	80.65	81.33
2893	NYSE	XOM	Wed, Jun 1, 2011	83.55	83.65	81.76	82.03
2892	NYSE	XOM	Tue, May 31, 2011	83.28	83.75	82.72	83.47
2891	NYSE	XOM	Fri, May 27, 2011	82.74	83.13	82.15	82.63
2890	NYSE	XOM	Thu, May 26, 2011	81.60	82.57	81.19	82.39
2889	NYSE	XOM	Wed, May 25, 2011	80.97	82.53	80.84	81.96
2888	NYSE	XOM	Tue, May 24, 2011	81.05	82.12	80.94	81.29
2887	NYSE	XOM	Mon, May 23, 2011	80.22	81.01	80.07	80.67
2886	NYSE	XOM	Fri, May 20, 2011	81.98	82.25	80.90	81.57
2885	NYSE	XOM	Thu, May 19, 2011	82.27	82.58	81.34	82.33
2884	NYSE	XOM	Wed, May 18, 2011	80.88	82.27	80.43	81.74
2883	NYSE	XOM	Tue, May 17, 2011	79.99	80.79	79.60	80.41
2882	NYSE	XOM	Mon, May 16, 2011	80.22	81.27	80.12	80.24
2881	NYSE	XOM	Fri, May 13, 2011	81.29	81.77	80.22	80.87
2880	NYSE	XOM	Thu, May 12, 2011	80.69	81.59	79.42	81.05
2879	NYSE	XOM	Wed, May 11, 2011	82.66	82.69	80.44	81.12
2878	NYSE	XOM	Tue, May 10, 2011	83.08	83.76	82.50	83.34
2877	NYSE	XOM	Mon, May 9, 2011	83.01	83.72	82.16	83.18
2876	NYSE	XOM	Fri, May 6, 2011	83.27	84.10	81.85	82.69
2875	NYSE	XOM	Thu, May 5, 2011	83.52	83.99	81.59	82.62
2874	NYSE	XOM	Wed, May 4, 2011	85.19	85.60	83.91	84.81
2873	NYSE	XOM	Tue, May 3, 2011	86.59	86.78	85.04	85.62
2872	NYSE	XOM	Mon, May 2, 2011	88.10	88.13	86.47	86.97
2871	NYSE	XOM	Fri, Apr 29, 2011	87.43	88.00	87.03	87.98
2870	NYSE	XOM	Thu, Apr 28, 2011	87.03	87.50	86.53	87.34
2869	NYSE	XOM	Wed, Apr 27, 2011	87.48	87.90	86.29	87.78
2868	NYSE	XOM	Tue, Apr 26, 2011	86.42	87.48	86.26	87.42
2867	NYSE	XOM	Mon, Apr 25, 2011	86.29	86.50	85.89	86.22
2866	NYSE	XOM	Thu, Apr 21, 2011	85.77	86.43	85.56	86.36
2865	NYSE	XOM	Wed, Apr 20, 2011	85.05	85.68	84.87	85.65
2864	NYSE	XOM	Tue, Apr 19, 2011	82.97	83.99	82.97	83.80
2863	NYSE	XOM	Mon, Apr 18, 2011	83.10	84.00	82.44	83.10
2862	NYSE	XOM	Fri, Apr 15, 2011	83.80	84.47	83.36	84.29
2861	NYSE	XOM	Thu, Apr 14, 2011	82.38	83.84	82.38	83.44
2860	NYSE	XOM	Wed, Apr 13, 2011	83.58	83.95	82.56	83.16
2859	NYSE	XOM	Tue, Apr 12, 2011	84.24	84.25	82.67	83.18
2858	NYSE	XOM	Mon, Apr 11, 2011	85.95	86.15	84.78	85.16
2857	NYSE	XOM	Fri, Apr 8, 2011	86.00	86.22	85.36	85.95
2856	NYSE	XOM	Thu, Apr 7, 2011	85.15	85.79	84.91	85.76
2855	NYSE	XOM	Wed, Apr 6, 2011	85.73	85.89	84.96	85.18
2854	NYSE	XOM	Tue, Apr 5, 2011	84.56	85.94	84.56	85.42
2853	NYSE	XOM	Mon, Apr 4, 2011	84.26	84.93	84.07	84.87
2852	NYSE	XOM	Fri, Apr 1, 2011	84.72	84.84	84.17	84.68
2851	NYSE	XOM	Thu, Mar 31, 2011	84.77	84.94	84.11	84.13
2850	NYSE	XOM	Wed, Mar 30, 2011	83.80	84.86	83.51	84.49
2849	NYSE	XOM	Tue, Mar 29, 2011	83.16	83.89	82.61	83.25
2848	NYSE	XOM	Mon, Mar 28, 2011	83.86	84.01	83.45	83.47
2847	NYSE	XOM	Fri, Mar 25, 2011	82.99	83.93	82.82	83.62
2846	NYSE	XOM	Thu, Mar 24, 2011	82.78	83.47	82.55	82.73
2845	NYSE	XOM	Wed, Mar 23, 2011	82.65	83.00	82.00	82.60
2844	NYSE	XOM	Tue, Mar 22, 2011	83.10	83.23	82.33	82.56
2843	NYSE	XOM	Mon, Mar 21, 2011	81.87	83.33	81.86	82.84
2842	NYSE	XOM	Fri, Mar 18, 2011	81.77	82.33	80.85	80.85
2841	NYSE	XOM	Thu, Mar 17, 2011	80.38	81.50	80.23	81.16
2840	NYSE	XOM	Wed, Mar 16, 2011	81.23	81.81	78.80	79.31
2839	NYSE	XOM	Tue, Mar 15, 2011	80.17	82.09	79.75	81.39
2838	NYSE	XOM	Mon, Mar 14, 2011	81.67	82.64	81.46	82.38
2837	NYSE	XOM	Fri, Mar 11, 2011	81.02	82.91	80.10	82.12
2836	NYSE	XOM	Thu, Mar 10, 2011	83.80	83.80	81.20	81.38
2835	NYSE	XOM	Wed, Mar 9, 2011	84.12	84.55	83.56	84.38
2834	NYSE	XOM	Tue, Mar 8, 2011	84.60	85.11	83.75	84.60
2833	NYSE	XOM	Mon, Mar 7, 2011	85.84	86.08	84.69	84.72
2832	NYSE	XOM	Fri, Mar 4, 2011	85.92	86.00	84.70	85.08
2831	NYSE	XOM	Thu, Mar 3, 2011	85.46	85.95	85.05	85.82
2830	NYSE	XOM	Wed, Mar 2, 2011	84.59	85.32	83.55	85.08
2829	NYSE	XOM	Tue, Mar 1, 2011	86.41	86.50	84.70	84.80
2828	NYSE	XOM	Mon, Feb 28, 2011	85.87	86.56	85.49	85.53
2827	NYSE	XOM	Fri, Feb 25, 2011	85.79	86.24	85.29	85.34
2826	NYSE	XOM	Thu, Feb 24, 2011	87.20	87.53	85.46	85.97
2825	NYSE	XOM	Wed, Feb 23, 2011	86.00	88.23	85.47	87.07
2824	NYSE	XOM	Tue, Feb 22, 2011	84.97	86.70	84.73	85.44
2823	NYSE	XOM	Fri, Feb 18, 2011	83.91	84.50	83.50	84.50
2822	NYSE	XOM	Thu, Feb 17, 2011	83.97	83.97	83.05	83.88
2821	NYSE	XOM	Wed, Feb 16, 2011	83.06	83.86	82.86	83.69
2820	NYSE	XOM	Tue, Feb 15, 2011	84.79	84.89	82.67	82.97
2819	NYSE	XOM	Mon, Feb 14, 2011	82.07	85.11	81.89	84.91
2818	NYSE	XOM	Fri, Feb 11, 2011	82.23	83.41	82.23	82.82
2817	NYSE	XOM	Thu, Feb 10, 2011	81.68	83.31	81.61	83.20
2816	NYSE	XOM	Wed, Feb 9, 2011	82.44	82.78	81.77	82.55
2815	NYSE	XOM	Tue, Feb 8, 2011	83.50	83.65	82.64	82.98
2814	NYSE	XOM	Mon, Feb 7, 2011	83.45	84.00	83.36	83.93
2813	NYSE	XOM	Fri, Feb 4, 2011	83.25	83.52	82.85	83.28
2812	NYSE	XOM	Thu, Feb 3, 2011	83.06	83.55	82.46	83.44
2811	NYSE	XOM	Wed, Feb 2, 2011	83.59	83.98	83.26	83.41
2810	NYSE	XOM	Tue, Feb 1, 2011	81.14	83.96	81.04	83.91
2809	NYSE	XOM	Mon, Jan 31, 2011	79.92	80.82	79.01	80.68
2808	NYSE	XOM	Fri, Jan 28, 2011	79.78	79.89	78.87	78.99
2807	NYSE	XOM	Thu, Jan 27, 2011	79.84	79.98	79.34	79.88
2806	NYSE	XOM	Wed, Jan 26, 2011	78.71	79.86	78.49	79.66
2805	NYSE	XOM	Tue, Jan 25, 2011	78.22	78.99	77.93	78.68
2804	NYSE	XOM	Mon, Jan 24, 2011	78.85	79.18	78.09	78.59
2803	NYSE	XOM	Fri, Jan 21, 2011	78.21	79.10	78.06	78.98
2802	NYSE	XOM	Thu, Jan 20, 2011	77.98	78.16	76.77	77.75
2801	NYSE	XOM	Wed, Jan 19, 2011	78.63	78.93	78.13	78.24
2800	NYSE	XOM	Tue, Jan 18, 2011	77.79	78.85	77.72	78.71
2799	NYSE	XOM	Fri, Jan 14, 2011	76.67	78.00	76.50	77.84
2798	NYSE	XOM	Thu, Jan 13, 2011	76.65	76.82	75.98	76.71
2797	NYSE	XOM	Wed, Jan 12, 2011	75.94	76.62	75.67	76.58
2796	NYSE	XOM	Tue, Jan 11, 2011	75.02	75.86	75.02	75.69
2795	NYSE	XOM	Mon, Jan 10, 2011	75.13	75.27	74.58	75.13
2794	NYSE	XOM	Fri, Jan 7, 2011	75.21	75.90	75.09	75.59
2793	NYSE	XOM	Thu, Jan 6, 2011	74.90	75.43	74.67	75.18
2792	NYSE	XOM	Wed, Jan 5, 2011	74.67	74.87	74.14	74.70
2791	NYSE	XOM	Tue, Jan 4, 2011	74.71	74.95	74.42	74.90
2790	NYSE	XOM	Mon, Jan 3, 2011	73.72	74.79	73.64	74.55
2789	NYSE	XOM	Fri, Dec 31, 2010	73.16	73.51	73.02	73.12
2788	NYSE	XOM	Thu, Dec 30, 2010	73.29	73.51	73.05	73.36
2787	NYSE	XOM	Wed, Dec 29, 2010	73.41	73.69	73.34	73.37
2786	NYSE	XOM	Tue, Dec 28, 2010	73.20	73.56	72.96	73.42
2785	NYSE	XOM	Mon, Dec 27, 2010	72.81	73.30	72.81	73.01
2784	NYSE	XOM	Thu, Dec 23, 2010	72.94	73.20	72.83	73.20
2783	NYSE	XOM	Wed, Dec 22, 2010	72.94	73.00	72.65	72.80
2782	NYSE	XOM	Tue, Dec 21, 2010	72.43	72.97	72.23	72.72
2781	NYSE	XOM	Mon, Dec 20, 2010	72.24	72.50	71.88	72.22
2780	NYSE	XOM	Fri, Dec 17, 2010	72.11	72.39	71.78	72.17
2779	NYSE	XOM	Thu, Dec 16, 2010	71.92	72.33	71.57	72.22
2778	NYSE	XOM	Wed, Dec 15, 2010	71.87	72.31	71.79	71.85
2777	NYSE	XOM	Tue, Dec 14, 2010	72.23	72.50	71.93	72.18
2776	NYSE	XOM	Mon, Dec 13, 2010	72.41	72.75	72.07	72.36
2775	NYSE	XOM	Fri, Dec 10, 2010	72.18	72.18	71.62	72.18
2774	NYSE	XOM	Thu, Dec 9, 2010	72.05	72.14	71.33	72.00
2773	NYSE	XOM	Wed, Dec 8, 2010	71.87	72.22	71.48	71.85
2772	NYSE	XOM	Tue, Dec 7, 2010	71.91	72.18	71.42	71.46
2771	NYSE	XOM	Mon, Dec 6, 2010	71.20	71.60	71.06	71.31
2770	NYSE	XOM	Fri, Dec 3, 2010	71.01	71.30	70.89	71.19
2769	NYSE	XOM	Thu, Dec 2, 2010	71.19	71.66	70.95	71.48
2768	NYSE	XOM	Wed, Dec 1, 2010	70.38	71.55	70.38	71.33
2767	NYSE	XOM	Tue, Nov 30, 2010	68.55	69.75	68.32	69.56
2766	NYSE	XOM	Mon, Nov 29, 2010	68.86	69.64	68.30	69.45
2765	NYSE	XOM	Fri, Nov 26, 2010	69.30	69.43	68.90	69.23
2764	NYSE	XOM	Wed, Nov 24, 2010	69.25	70.00	69.19	69.88
2763	NYSE	XOM	Tue, Nov 23, 2010	68.80	69.15	68.32	68.98
2762	NYSE	XOM	Mon, Nov 22, 2010	70.10	70.30	68.79	70.19
2761	NYSE	XOM	Fri, Nov 19, 2010	70.20	70.59	69.36	70.54
2760	NYSE	XOM	Thu, Nov 18, 2010	69.65	70.39	69.64	70.31
2759	NYSE	XOM	Wed, Nov 17, 2010	68.84	69.38	68.56	69.01
2758	NYSE	XOM	Tue, Nov 16, 2010	69.62	69.82	68.56	68.94
2757	NYSE	XOM	Mon, Nov 15, 2010	71.01	71.22	70.44	70.48
2756	NYSE	XOM	Fri, Nov 12, 2010	71.38	71.40	70.43	70.99
2755	NYSE	XOM	Thu, Nov 11, 2010	71.00	71.90	70.73	71.83
2754	NYSE	XOM	Wed, Nov 10, 2010	70.96	71.16	70.15	71.13
2753	NYSE	XOM	Tue, Nov 9, 2010	70.29	71.11	70.10	70.63
2752	NYSE	XOM	Mon, Nov 8, 2010	69.49	70.42	69.46	70.32
2751	NYSE	XOM	Fri, Nov 5, 2010	69.44	70.00	69.40	70.00
2750	NYSE	XOM	Thu, Nov 4, 2010	68.40	69.60	68.29	69.38
2749	NYSE	XOM	Wed, Nov 3, 2010	68.23	68.27	67.32	67.97
2748	NYSE	XOM	Tue, Nov 2, 2010	67.32	68.25	67.21	67.84
2747	NYSE	XOM	Mon, Nov 1, 2010	66.72	67.21	66.63	66.95
2746	NYSE	XOM	Fri, Oct 29, 2010	66.10	66.56	65.99	66.49
2745	NYSE	XOM	Thu, Oct 28, 2010	66.43	66.70	66.05	66.22
2744	NYSE	XOM	Wed, Oct 27, 2010	65.95	65.99	65.09	65.67
2743	NYSE	XOM	Tue, Oct 26, 2010	65.96	66.57	65.81	66.53
2742	NYSE	XOM	Mon, Oct 25, 2010	66.68	66.81	66.16	66.20
2741	NYSE	XOM	Fri, Oct 22, 2010	66.51	66.55	66.13	66.34
2740	NYSE	XOM	Thu, Oct 21, 2010	66.29	66.80	65.65	66.32
2739	NYSE	XOM	Wed, Oct 20, 2010	65.47	66.40	65.35	66.01
2738	NYSE	XOM	Tue, Oct 19, 2010	65.59	66.04	64.59	65.12
2737	NYSE	XOM	Mon, Oct 18, 2010	65.19	66.54	65.03	66.28
2736	NYSE	XOM	Fri, Oct 15, 2010	65.64	65.65	64.82	65.19
2735	NYSE	XOM	Thu, Oct 14, 2010	65.05	65.45	64.87	65.30
2734	NYSE	XOM	Wed, Oct 13, 2010	64.84	65.29	64.57	65.04
2733	NYSE	XOM	Tue, Oct 12, 2010	64.31	64.89	63.93	64.70
2732	NYSE	XOM	Mon, Oct 11, 2010	64.36	64.81	64.31	64.55
2731	NYSE	XOM	Fri, Oct 8, 2010	63.81	64.53	63.63	64.38
2730	NYSE	XOM	Thu, Oct 7, 2010	63.96	64.00	63.37	63.85
2729	NYSE	XOM	Wed, Oct 6, 2010	63.18	63.94	63.18	63.94
2728	NYSE	XOM	Tue, Oct 5, 2010	62.59	63.40	62.43	63.26
2727	NYSE	XOM	Mon, Oct 4, 2010	62.52	62.73	61.84	62.19
2726	NYSE	XOM	Fri, Oct 1, 2010	62.32	62.58	61.80	62.54
2725	NYSE	XOM	Thu, Sep 30, 2010	61.95	62.44	61.47	61.79
2724	NYSE	XOM	Wed, Sep 29, 2010	61.77	62.02	61.27	61.59
2723	NYSE	XOM	Tue, Sep 28, 2010	61.63	62.26	61.27	62.06
2722	NYSE	XOM	Mon, Sep 27, 2010	61.99	62.08	61.68	61.71
2721	NYSE	XOM	Fri, Sep 24, 2010	61.51	62.13	61.36	61.75
2720	NYSE	XOM	Thu, Sep 23, 2010	60.99	61.57	60.90	61.15
2719	NYSE	XOM	Wed, Sep 22, 2010	61.56	62.00	61.41	61.45
2718	NYSE	XOM	Tue, Sep 21, 2010	61.65	61.90	61.25	61.54
2717	NYSE	XOM	Mon, Sep 20, 2010	61.04	61.82	60.95	61.55
2716	NYSE	XOM	Fri, Sep 17, 2010	61.19	61.30	60.63	60.78
2715	NYSE	XOM	Thu, Sep 16, 2010	60.85	60.99	60.45	60.97
2714	NYSE	XOM	Wed, Sep 15, 2010	60.76	61.03	60.36	61.00
2713	NYSE	XOM	Tue, Sep 14, 2010	60.84	61.34	60.75	61.01
2712	NYSE	XOM	Mon, Sep 13, 2010	61.39	61.52	60.54	61.00
2711	NYSE	XOM	Fri, Sep 10, 2010	61.38	61.48	60.95	61.20
2710	NYSE	XOM	Thu, Sep 9, 2010	61.50	61.59	60.91	61.05
2709	NYSE	XOM	Wed, Sep 8, 2010	60.66	61.26	60.63	60.75
2708	NYSE	XOM	Tue, Sep 7, 2010	60.89	61.07	60.45	60.55
2707	NYSE	XOM	Fri, Sep 3, 2010	61.20	61.60	60.75	61.32
2706	NYSE	XOM	Thu, Sep 2, 2010	60.49	61.06	60.37	61.06
2705	NYSE	XOM	Wed, Sep 1, 2010	60.04	60.96	59.72	60.91
2704	NYSE	XOM	Tue, Aug 31, 2010	58.75	59.54	58.50	59.11
2703	NYSE	XOM	Mon, Aug 30, 2010	59.56	59.90	58.96	59.00
2702	NYSE	XOM	Fri, Aug 27, 2010	58.72	59.96	58.05	59.80
2701	NYSE	XOM	Thu, Aug 26, 2010	59.36	59.50	58.33	58.48
2700	NYSE	XOM	Wed, Aug 25, 2010	58.69	59.40	58.42	58.91
2699	NYSE	XOM	Tue, Aug 24, 2010	58.96	59.45	58.79	58.94
2698	NYSE	XOM	Mon, Aug 23, 2010	58.97	60.05	58.90	59.50
2697	NYSE	XOM	Fri, Aug 20, 2010	59.02	59.07	58.55	58.89
2696	NYSE	XOM	Thu, Aug 19, 2010	59.93	60.06	58.90	59.29
2695	NYSE	XOM	Wed, Aug 18, 2010	60.67	60.72	59.63	60.15
2694	NYSE	XOM	Tue, Aug 17, 2010	60.49	61.16	60.14	60.82
2693	NYSE	XOM	Mon, Aug 16, 2010	59.60	60.25	59.25	59.88
2692	NYSE	XOM	Fri, Aug 13, 2010	59.96	60.45	59.80	59.91
2691	NYSE	XOM	Thu, Aug 12, 2010	59.70	60.56	59.56	60.23
2690	NYSE	XOM	Wed, Aug 11, 2010	60.55	60.66	60.20	60.39
2689	NYSE	XOM	Tue, Aug 10, 2010	61.85	62.17	61.45	61.93
2688	NYSE	XOM	Mon, Aug 9, 2010	62.56	62.67	62.18	62.45
2687	NYSE	XOM	Fri, Aug 6, 2010	61.92	62.50	61.25	61.97
2686	NYSE	XOM	Thu, Aug 5, 2010	62.28	62.71	61.85	62.71
2685	NYSE	XOM	Wed, Aug 4, 2010	62.86	62.89	62.27	62.72
2684	NYSE	XOM	Tue, Aug 3, 2010	61.98	62.99	61.88	62.72
2683	NYSE	XOM	Mon, Aug 2, 2010	60.64	62.04	60.61	61.94
2682	NYSE	XOM	Fri, Jul 30, 2010	60.15	60.51	59.60	59.68
2681	NYSE	XOM	Thu, Jul 29, 2010	61.42	61.88	60.29	60.34
2680	NYSE	XOM	Wed, Jul 28, 2010	60.73	61.27	60.73	60.91
2679	NYSE	XOM	Tue, Jul 27, 2010	60.62	60.90	60.39	60.81
2678	NYSE	XOM	Mon, Jul 26, 2010	59.70	60.44	59.63	60.39
2677	NYSE	XOM	Fri, Jul 23, 2010	59.26	59.81	58.80	59.72
2676	NYSE	XOM	Thu, Jul 22, 2010	58.71	59.79	58.66	59.38
2675	NYSE	XOM	Wed, Jul 21, 2010	59.13	59.13	57.60	58.17
2674	NYSE	XOM	Tue, Jul 20, 2010	57.68	58.99	57.67	58.95
2673	NYSE	XOM	Mon, Jul 19, 2010	58.33	58.74	58.10	58.43
2672	NYSE	XOM	Fri, Jul 16, 2010	58.84	59.11	57.81	57.96
2671	NYSE	XOM	Thu, Jul 15, 2010	59.36	59.49	58.59	59.27
2670	NYSE	XOM	Wed, Jul 14, 2010	59.22	59.34	58.62	59.26
2669	NYSE	XOM	Tue, Jul 13, 2010	59.60	59.72	59.04	59.42
2668	NYSE	XOM	Mon, Jul 12, 2010	58.29	58.94	58.20	58.94
2667	NYSE	XOM	Fri, Jul 9, 2010	58.76	59.01	58.30	58.78
2666	NYSE	XOM	Thu, Jul 8, 2010	59.13	59.20	58.13	58.81
2665	NYSE	XOM	Wed, Jul 7, 2010	57.37	58.45	57.26	58.43
2664	NYSE	XOM	Tue, Jul 6, 2010	57.17	57.59	56.77	57.46
2663	NYSE	XOM	Fri, Jul 2, 2010	56.85	56.99	55.94	56.57
2662	NYSE	XOM	Thu, Jul 1, 2010	56.98	57.27	56.17	56.61
2661	NYSE	XOM	Wed, Jun 30, 2010	57.33	57.73	56.92	57.07
2660	NYSE	XOM	Tue, Jun 29, 2010	58.00	58.09	57.00	57.29
2659	NYSE	XOM	Mon, Jun 28, 2010	59.31	59.39	58.47	58.47
2658	NYSE	XOM	Fri, Jun 25, 2010	60.15	60.24	59.10	59.10
2657	NYSE	XOM	Thu, Jun 24, 2010	60.82	61.20	59.87	60.07
2656	NYSE	XOM	Wed, Jun 23, 2010	61.71	62.26	60.90	61.10
2655	NYSE	XOM	Tue, Jun 22, 2010	63.13	63.20	61.79	61.94
2654	NYSE	XOM	Mon, Jun 21, 2010	64.10	64.50	62.85	63.13
2653	NYSE	XOM	Fri, Jun 18, 2010	62.78	63.37	62.40	63.10
2652	NYSE	XOM	Thu, Jun 17, 2010	62.42	62.70	61.95	62.60
2651	NYSE	XOM	Wed, Jun 16, 2010	61.97	62.62	61.90	62.51
2650	NYSE	XOM	Tue, Jun 15, 2010	61.89	62.57	61.49	62.51
2649	NYSE	XOM	Mon, Jun 14, 2010	62.06	62.46	61.32	61.37
2648	NYSE	XOM	Fri, Jun 11, 2010	61.68	61.92	61.18	61.86
2647	NYSE	XOM	Thu, Jun 10, 2010	61.50	62.00	61.16	61.89
2646	NYSE	XOM	Wed, Jun 9, 2010	61.58	61.60	59.82	60.03
2645	NYSE	XOM	Tue, Jun 8, 2010	59.62	61.44	59.38	61.24
2644	NYSE	XOM	Mon, Jun 7, 2010	59.98	60.41	59.20	59.30
2643	NYSE	XOM	Fri, Jun 4, 2010	60.74	61.05	59.29	59.53
2642	NYSE	XOM	Thu, Jun 3, 2010	61.23	62.01	60.60	61.56
2641	NYSE	XOM	Wed, Jun 2, 2010	59.51	60.80	59.23	60.77
2640	NYSE	XOM	Tue, Jun 1, 2010	60.38	60.86	59.14	59.25
2639	NYSE	XOM	Fri, May 28, 2010	61.21	61.67	60.28	60.46
2638	NYSE	XOM	Thu, May 27, 2010	60.50	61.55	60.10	61.46
2637	NYSE	XOM	Wed, May 26, 2010	60.08	60.46	59.12	59.31
2636	NYSE	XOM	Tue, May 25, 2010	58.99	59.78	58.46	59.71
2635	NYSE	XOM	Mon, May 24, 2010	60.74	61.00	60.13	60.19
2634	NYSE	XOM	Fri, May 21, 2010	59.16	60.95	59.16	60.88
2633	NYSE	XOM	Thu, May 20, 2010	61.47	61.68	60.21	60.33
2632	NYSE	XOM	Wed, May 19, 2010	62.46	62.94	62.00	62.45
2631	NYSE	XOM	Tue, May 18, 2010	64.05	64.27	62.42	62.79
2630	NYSE	XOM	Mon, May 17, 2010	63.74	63.88	62.26	63.27
2629	NYSE	XOM	Fri, May 14, 2010	64.50	64.73	62.91	63.60
2628	NYSE	XOM	Thu, May 13, 2010	64.87	65.27	64.32	64.74
2627	NYSE	XOM	Wed, May 12, 2010	64.64	65.34	64.50	64.91
2626	NYSE	XOM	Tue, May 11, 2010	64.62	65.00	64.23	64.46
2625	NYSE	XOM	Mon, May 10, 2010	65.42	65.75	64.52	65.23
2624	NYSE	XOM	Fri, May 7, 2010	64.50	64.92	63.23	63.70
2623	NYSE	XOM	Thu, May 6, 2010	65.79	66.23	58.46	63.89
2622	NYSE	XOM	Wed, May 5, 2010	65.94	66.94	65.83	66.17
2621	NYSE	XOM	Tue, May 4, 2010	67.15	67.26	66.00	66.47
2620	NYSE	XOM	Mon, May 3, 2010	68.11	68.22	67.18	67.84
2619	NYSE	XOM	Fri, Apr 30, 2010	68.90	69.31	67.73	67.77
2618	NYSE	XOM	Thu, Apr 29, 2010	68.45	69.66	68.24	68.66
2617	NYSE	XOM	Wed, Apr 28, 2010	68.87	69.54	68.61	69.19
2616	NYSE	XOM	Tue, Apr 27, 2010	69.01	70.00	68.20	68.27
2615	NYSE	XOM	Mon, Apr 26, 2010	69.03	69.53	68.93	69.29
2614	NYSE	XOM	Fri, Apr 23, 2010	68.50	69.27	68.18	69.24
2613	NYSE	XOM	Thu, Apr 22, 2010	68.52	68.73	68.22	68.56
2612	NYSE	XOM	Wed, Apr 21, 2010	69.00	69.43	68.57	68.92
2611	NYSE	XOM	Tue, Apr 20, 2010	68.62	69.22	68.50	68.97
2610	NYSE	XOM	Mon, Apr 19, 2010	67.75	68.44	67.57	68.23
2609	NYSE	XOM	Fri, Apr 16, 2010	68.12	68.70	67.71	67.93
2608	NYSE	XOM	Thu, Apr 15, 2010	68.50	68.72	68.15	68.26
2607	NYSE	XOM	Wed, Apr 14, 2010	68.72	68.82	68.36	68.61
2606	NYSE	XOM	Tue, Apr 13, 2010	68.47	68.76	68.07	68.66
2605	NYSE	XOM	Mon, Apr 12, 2010	68.80	69.05	68.58	68.71
2604	NYSE	XOM	Fri, Apr 9, 2010	68.11	68.98	68.07	68.76
2603	NYSE	XOM	Thu, Apr 8, 2010	67.01	68.23	66.85	67.86
2602	NYSE	XOM	Wed, Apr 7, 2010	67.83	67.85	66.97	67.34
2601	NYSE	XOM	Tue, Apr 6, 2010	67.99	68.35	67.80	67.90
2600	NYSE	XOM	Mon, Apr 5, 2010	67.84	68.36	67.72	68.19
2599	NYSE	XOM	Thu, Apr 1, 2010	67.27	67.80	67.19	67.61
2598	NYSE	XOM	Wed, Mar 31, 2010	66.94	67.19	66.60	66.98
2597	NYSE	XOM	Tue, Mar 30, 2010	67.19	67.30	66.79	67.05
2596	NYSE	XOM	Mon, Mar 29, 2010	66.66	67.48	66.59	67.30
2595	NYSE	XOM	Fri, Mar 26, 2010	66.44	66.88	66.17	66.54
2594	NYSE	XOM	Thu, Mar 25, 2010	66.81	66.92	66.24	66.30
2593	NYSE	XOM	Wed, Mar 24, 2010	66.57	66.86	66.23	66.50
2592	NYSE	XOM	Tue, Mar 23, 2010	66.94	66.98	66.45	66.95
2591	NYSE	XOM	Mon, Mar 22, 2010	66.49	67.20	66.32	66.97
2590	NYSE	XOM	Fri, Mar 19, 2010	67.84	67.89	66.43	67.04
2589	NYSE	XOM	Thu, Mar 18, 2010	67.50	67.74	67.01	67.39
2588	NYSE	XOM	Wed, Mar 17, 2010	66.91	67.79	66.80	67.36
2587	NYSE	XOM	Tue, Mar 16, 2010	66.55	66.68	66.00	66.57
2586	NYSE	XOM	Mon, Mar 15, 2010	66.67	66.69	65.90	66.30
2585	NYSE	XOM	Fri, Mar 12, 2010	67.58	67.58	66.50	66.80
2584	NYSE	XOM	Thu, Mar 11, 2010	67.39	67.56	66.98	67.22
2583	NYSE	XOM	Wed, Mar 10, 2010	67.16	67.42	66.78	67.22
2582	NYSE	XOM	Tue, Mar 9, 2010	66.32	67.19	66.22	66.78
2581	NYSE	XOM	Mon, Mar 8, 2010	66.77	66.79	66.23	66.48
2580	NYSE	XOM	Fri, Mar 5, 2010	65.96	66.52	65.78	66.47
2579	NYSE	XOM	Thu, Mar 4, 2010	65.35	65.63	65.08	65.40
2578	NYSE	XOM	Wed, Mar 3, 2010	65.77	65.97	65.38	65.43
2577	NYSE	XOM	Tue, Mar 2, 2010	65.66	65.79	65.15	65.49
2576	NYSE	XOM	Mon, Mar 1, 2010	65.36	65.54	65.09	65.40
2575	NYSE	XOM	Fri, Feb 26, 2010	65.26	65.40	64.92	65.00
2574	NYSE	XOM	Thu, Feb 25, 2010	64.61	65.17	64.37	65.14
2573	NYSE	XOM	Wed, Feb 24, 2010	65.01	65.87	64.77	65.55
2572	NYSE	XOM	Tue, Feb 23, 2010	65.26	65.56	64.15	64.94
2571	NYSE	XOM	Mon, Feb 22, 2010	66.10	66.12	65.25	65.40
2570	NYSE	XOM	Fri, Feb 19, 2010	65.59	66.24	65.43	65.87
2569	NYSE	XOM	Thu, Feb 18, 2010	65.80	66.09	65.35	65.96
2568	NYSE	XOM	Wed, Feb 17, 2010	66.34	66.45	65.57	65.76
2567	NYSE	XOM	Tue, Feb 16, 2010	65.44	66.38	65.08	66.28
2566	NYSE	XOM	Fri, Feb 12, 2010	64.62	65.14	64.28	64.80
2565	NYSE	XOM	Thu, Feb 11, 2010	64.69	65.48	64.41	65.24
2564	NYSE	XOM	Wed, Feb 10, 2010	65.08	65.22	64.16	64.85
2563	NYSE	XOM	Tue, Feb 9, 2010	65.11	65.71	64.56	65.20
2562	NYSE	XOM	Mon, Feb 8, 2010	64.91	65.49	64.34	64.35
2561	NYSE	XOM	Fri, Feb 5, 2010	64.70	64.90	63.56	64.80
2560	NYSE	XOM	Thu, Feb 4, 2010	66.27	66.35	64.68	64.72
2559	NYSE	XOM	Wed, Feb 3, 2010	66.88	67.23	66.56	66.60
2558	NYSE	XOM	Tue, Feb 2, 2010	66.73	67.12	66.47	66.96
2557	NYSE	XOM	Mon, Feb 1, 2010	65.77	66.41	65.35	66.18
2556	NYSE	XOM	Fri, Jan 29, 2010	65.15	65.82	64.02	64.43
2555	NYSE	XOM	Thu, Jan 28, 2010	65.85	65.85	64.57	64.96
2554	NYSE	XOM	Wed, Jan 27, 2010	65.66	66.06	65.00	65.54
2553	NYSE	XOM	Tue, Jan 26, 2010	65.64	66.74	65.50	65.92
2552	NYSE	XOM	Mon, Jan 25, 2010	66.55	66.76	65.69	65.85
2551	NYSE	XOM	Fri, Jan 22, 2010	66.52	67.14	66.00	66.10
2550	NYSE	XOM	Thu, Jan 21, 2010	68.12	68.15	66.50	66.70
2549	NYSE	XOM	Wed, Jan 20, 2010	68.56	68.66	67.93	68.03
2548	NYSE	XOM	Tue, Jan 19, 2010	68.74	69.35	68.42	69.27
2547	NYSE	XOM	Fri, Jan 15, 2010	69.65	69.69	68.65	69.11
2546	NYSE	XOM	Thu, Jan 14, 2010	69.54	69.74	69.35	69.68
2545	NYSE	XOM	Wed, Jan 13, 2010	69.96	70.04	69.26	69.67
2544	NYSE	XOM	Tue, Jan 12, 2010	69.72	69.99	69.52	69.95
2543	NYSE	XOM	Mon, Jan 11, 2010	69.94	70.52	69.65	70.30
2542	NYSE	XOM	Fri, Jan 8, 2010	69.69	69.75	69.22	69.52
2541	NYSE	XOM	Thu, Jan 7, 2010	69.90	70.06	69.42	69.80
2540	NYSE	XOM	Wed, Jan 6, 2010	69.45	70.60	69.34	70.02
2539	NYSE	XOM	Tue, Jan 5, 2010	69.19	69.45	68.80	69.42
2538	NYSE	XOM	Mon, Jan 4, 2010	68.72	69.26	68.19	69.15
2537	NYSE	XOM	Thu, Dec 31, 2009	68.84	68.86	68.11	68.19
2536	NYSE	XOM	Wed, Dec 30, 2009	68.71	68.96	68.39	68.77
2535	NYSE	XOM	Tue, Dec 29, 2009	69.28	69.40	68.80	68.84
2534	NYSE	XOM	Mon, Dec 28, 2009	69.08	69.12	68.74	69.08
2533	NYSE	XOM	Thu, Dec 24, 2009	68.35	68.75	68.16	68.66
2532	NYSE	XOM	Wed, Dec 23, 2009	68.75	68.78	68.20	68.26
2531	NYSE	XOM	Tue, Dec 22, 2009	68.62	69.21	68.50	68.57
2530	NYSE	XOM	Mon, Dec 21, 2009	68.47	68.75	68.22	68.51
2529	NYSE	XOM	Fri, Dec 18, 2009	68.56	68.80	67.64	68.21
2528	NYSE	XOM	Thu, Dec 17, 2009	68.36	68.86	68.13	68.22
2527	NYSE	XOM	Wed, Dec 16, 2009	69.58	69.60	68.42	68.43
2526	NYSE	XOM	Tue, Dec 15, 2009	69.97	70.11	68.82	69.17
2525	NYSE	XOM	Mon, Dec 14, 2009	70.80	71.30	69.28	69.69
2524	NYSE	XOM	Fri, Dec 11, 2009	72.89	73.15	72.32	72.83
2523	NYSE	XOM	Thu, Dec 10, 2009	73.32	73.56	72.21	72.40
2522	NYSE	XOM	Wed, Dec 9, 2009	73.00	73.55	72.10	72.79
2521	NYSE	XOM	Tue, Dec 8, 2009	73.47	73.50	72.41	72.95
2520	NYSE	XOM	Mon, Dec 7, 2009	73.95	74.72	73.59	73.77
2519	NYSE	XOM	Fri, Dec 4, 2009	75.69	75.97	73.91	74.25
2518	NYSE	XOM	Thu, Dec 3, 2009	75.58	75.76	74.91	74.99
2517	NYSE	XOM	Wed, Dec 2, 2009	75.97	76.30	75.35	75.79
2516	NYSE	XOM	Tue, Dec 1, 2009	76.00	76.24	75.29	76.04
2515	NYSE	XOM	Mon, Nov 30, 2009	74.49	75.35	74.35	75.07
2514	NYSE	XOM	Fri, Nov 27, 2009	74.65	75.38	74.35	74.87
2513	NYSE	XOM	Wed, Nov 25, 2009	76.00	76.54	75.66	76.47
2512	NYSE	XOM	Tue, Nov 24, 2009	75.70	75.99	74.80	75.97
2511	NYSE	XOM	Mon, Nov 23, 2009	75.44	75.96	75.32	75.70
2510	NYSE	XOM	Fri, Nov 20, 2009	74.38	74.81	74.03	74.38
2509	NYSE	XOM	Thu, Nov 19, 2009	74.77	74.90	74.05	74.65
2508	NYSE	XOM	Wed, Nov 18, 2009	75.25	75.40	74.71	75.27
2507	NYSE	XOM	Tue, Nov 17, 2009	74.73	75.16	74.49	75.03
2506	NYSE	XOM	Mon, Nov 16, 2009	73.65	74.67	73.33	74.43
2505	NYSE	XOM	Fri, Nov 13, 2009	72.05	73.16	71.73	72.47
2504	NYSE	XOM	Thu, Nov 12, 2009	72.68	73.05	71.71	71.90
2503	NYSE	XOM	Wed, Nov 11, 2009	73.04	73.43	72.53	72.91
2502	NYSE	XOM	Tue, Nov 10, 2009	72.46	73.23	72.45	72.61
2501	NYSE	XOM	Mon, Nov 9, 2009	72.96	73.17	72.45	72.85
2500	NYSE	XOM	Fri, Nov 6, 2009	71.82	72.69	71.50	72.58
2499	NYSE	XOM	Thu, Nov 5, 2009	71.95	72.75	71.58	72.50
2498	NYSE	XOM	Wed, Nov 4, 2009	72.07	72.53	71.04	71.30
2497	NYSE	XOM	Tue, Nov 3, 2009	71.32	72.30	71.16	71.74
2496	NYSE	XOM	Mon, Nov 2, 2009	72.05	72.85	71.16	72.15
2495	NYSE	XOM	Fri, Oct 30, 2009	73.37	73.82	71.05	71.67
2494	NYSE	XOM	Thu, Oct 29, 2009	72.57	74.00	72.10	73.96
2493	NYSE	XOM	Wed, Oct 28, 2009	74.52	74.96	73.84	73.84
2492	NYSE	XOM	Tue, Oct 27, 2009	73.30	75.00	73.30	74.91
2491	NYSE	XOM	Mon, Oct 26, 2009	73.81	74.92	73.13	73.23
2490	NYSE	XOM	Fri, Oct 23, 2009	74.33	74.33	72.97	73.57
2489	NYSE	XOM	Thu, Oct 22, 2009	73.02	74.65	73.01	74.44
2488	NYSE	XOM	Wed, Oct 21, 2009	72.65	74.30	72.51	73.31
2487	NYSE	XOM	Tue, Oct 20, 2009	73.38	73.54	72.36	73.02
2486	NYSE	XOM	Mon, Oct 19, 2009	73.15	73.97	73.00	73.62
2485	NYSE	XOM	Fri, Oct 16, 2009	72.73	73.35	72.31	73.12
2484	NYSE	XOM	Thu, Oct 15, 2009	71.51	73.00	71.51	72.94
2483	NYSE	XOM	Wed, Oct 14, 2009	70.84	71.88	70.75	71.84
2482	NYSE	XOM	Tue, Oct 13, 2009	70.25	70.39	69.52	70.26
2481	NYSE	XOM	Mon, Oct 12, 2009	69.51	70.50	69.44	70.13
2480	NYSE	XOM	Fri, Oct 9, 2009	68.96	69.27	68.63	69.27
2479	NYSE	XOM	Thu, Oct 8, 2009	68.97	69.30	68.70	69.05
2478	NYSE	XOM	Wed, Oct 7, 2009	68.48	68.93	67.96	68.67
2477	NYSE	XOM	Tue, Oct 6, 2009	68.01	69.10	67.78	68.66
2476	NYSE	XOM	Mon, Oct 5, 2009	66.79	67.78	66.11	67.58
2475	NYSE	XOM	Fri, Oct 2, 2009	66.97	67.14	66.50	66.58
2474	NYSE	XOM	Thu, Oct 1, 2009	68.39	68.50	67.09	67.27
2473	NYSE	XOM	Wed, Sep 30, 2009	68.98	69.24	68.04	68.61
2472	NYSE	XOM	Tue, Sep 29, 2009	69.36	69.71	68.95	69.07
2471	NYSE	XOM	Mon, Sep 28, 2009	68.81	69.85	68.64	69.59
2470	NYSE	XOM	Fri, Sep 25, 2009	68.86	69.54	68.41	68.70
2469	NYSE	XOM	Thu, Sep 24, 2009	69.00	69.36	68.35	68.93
2468	NYSE	XOM	Wed, Sep 23, 2009	69.87	70.34	68.85	69.00
2467	NYSE	XOM	Tue, Sep 22, 2009	70.03	70.14	69.70	69.83
2466	NYSE	XOM	Mon, Sep 21, 2009	69.15	69.68	69.00	69.57
2465	NYSE	XOM	Fri, Sep 18, 2009	70.27	70.48	69.68	69.99
2464	NYSE	XOM	Thu, Sep 17, 2009	69.95	70.45	69.80	69.84
2463	NYSE	XOM	Wed, Sep 16, 2009	69.86	70.38	69.18	70.34
2462	NYSE	XOM	Tue, Sep 15, 2009	70.18	70.18	69.45	69.49
2461	NYSE	XOM	Mon, Sep 14, 2009	69.11	70.29	69.04	70.00
2460	NYSE	XOM	Fri, Sep 11, 2009	70.89	71.08	69.75	69.98
2459	NYSE	XOM	Thu, Sep 10, 2009	70.83	71.04	70.40	70.65
2458	NYSE	XOM	Wed, Sep 9, 2009	70.80	71.05	70.09	70.50
2457	NYSE	XOM	Tue, Sep 8, 2009	69.85	70.97	69.70	70.65
2456	NYSE	XOM	Fri, Sep 4, 2009	68.22	69.30	68.13	69.18
2455	NYSE	XOM	Thu, Sep 3, 2009	68.47	68.66	67.83	68.26
2454	NYSE	XOM	Wed, Sep 2, 2009	68.35	68.90	68.12	68.18
2453	NYSE	XOM	Tue, Sep 1, 2009	68.93	69.50	68.11	68.41
2452	NYSE	XOM	Mon, Aug 31, 2009	69.45	69.85	68.95	69.15
2451	NYSE	XOM	Fri, Aug 28, 2009	71.20	71.20	69.95	70.12
2450	NYSE	XOM	Thu, Aug 27, 2009	71.07	71.17	69.99	70.86
2449	NYSE	XOM	Wed, Aug 26, 2009	70.05	71.47	69.90	71.37
2448	NYSE	XOM	Tue, Aug 25, 2009	71.70	71.89	70.55	70.68
2447	NYSE	XOM	Mon, Aug 24, 2009	70.04	71.65	69.93	71.30
2446	NYSE	XOM	Fri, Aug 21, 2009	69.45	70.00	69.21	69.92
2445	NYSE	XOM	Thu, Aug 20, 2009	68.09	68.78	67.87	68.59
2444	NYSE	XOM	Wed, Aug 19, 2009	66.09	68.19	66.09	68.00
2443	NYSE	XOM	Tue, Aug 18, 2009	66.70	66.81	66.26	66.49
2442	NYSE	XOM	Mon, Aug 17, 2009	67.37	67.37	66.51	66.55
2441	NYSE	XOM	Fri, Aug 14, 2009	68.52	68.66	67.65	68.21
2440	NYSE	XOM	Thu, Aug 13, 2009	69.22	69.22	68.17	68.75
2439	NYSE	XOM	Wed, Aug 12, 2009	68.23	69.55	68.15	69.11
2438	NYSE	XOM	Tue, Aug 11, 2009	68.70	68.79	67.95	68.13
2437	NYSE	XOM	Mon, Aug 10, 2009	69.12	69.71	69.03	69.18
2436	NYSE	XOM	Fri, Aug 7, 2009	70.01	70.39	69.35	69.47
2435	NYSE	XOM	Thu, Aug 6, 2009	70.01	70.03	69.41	69.73
2434	NYSE	XOM	Wed, Aug 5, 2009	70.48	70.49	69.61	70.03
2433	NYSE	XOM	Tue, Aug 4, 2009	70.25	70.64	70.00	70.60
2432	NYSE	XOM	Mon, Aug 3, 2009	70.96	71.40	70.30	70.65
2431	NYSE	XOM	Fri, Jul 31, 2009	70.36	70.50	69.43	70.39
2430	NYSE	XOM	Thu, Jul 30, 2009	70.30	71.52	69.91	70.72
2429	NYSE	XOM	Wed, Jul 29, 2009	71.07	71.58	70.30	71.43
2428	NYSE	XOM	Tue, Jul 28, 2009	71.88	72.50	71.11	71.89
2427	NYSE	XOM	Mon, Jul 27, 2009	72.41	72.79	71.75	72.75
2426	NYSE	XOM	Fri, Jul 24, 2009	71.36	72.38	71.26	72.29
2425	NYSE	XOM	Thu, Jul 23, 2009	69.82	71.74	69.73	71.61
2424	NYSE	XOM	Wed, Jul 22, 2009	69.88	70.72	69.52	69.99
2423	NYSE	XOM	Tue, Jul 21, 2009	69.42	70.51	69.33	70.47
2422	NYSE	XOM	Mon, Jul 20, 2009	69.11	69.38	68.13	68.94
2421	NYSE	XOM	Fri, Jul 17, 2009	68.30	68.75	67.85	68.52
2420	NYSE	XOM	Thu, Jul 16, 2009	68.20	68.80	67.48	68.46
2419	NYSE	XOM	Wed, Jul 15, 2009	67.20	68.51	66.89	68.44
2418	NYSE	XOM	Tue, Jul 14, 2009	66.20	66.35	65.46	66.22
2417	NYSE	XOM	Mon, Jul 13, 2009	65.17	65.73	64.46	65.70
2416	NYSE	XOM	Fri, Jul 10, 2009	65.10	65.40	64.75	65.12
2415	NYSE	XOM	Thu, Jul 9, 2009	66.80	66.97	65.71	65.97
2414	NYSE	XOM	Wed, Jul 8, 2009	66.56	67.13	65.50	66.26
2413	NYSE	XOM	Tue, Jul 7, 2009	67.61	67.81	66.37	66.56
2412	NYSE	XOM	Mon, Jul 6, 2009	67.67	68.15	66.36	68.10
2411	NYSE	XOM	Thu, Jul 2, 2009	69.57	69.72	68.00	68.49
2410	NYSE	XOM	Wed, Jul 1, 2009	70.67	71.51	70.41	70.56
2409	NYSE	XOM	Tue, Jun 30, 2009	70.60	70.97	69.11	69.91
2408	NYSE	XOM	Mon, Jun 29, 2009	69.45	70.78	69.13	70.58
2407	NYSE	XOM	Fri, Jun 26, 2009	69.67	69.79	68.86	69.05
2406	NYSE	XOM	Thu, Jun 25, 2009	68.31	70.03	68.08	69.88
2405	NYSE	XOM	Wed, Jun 24, 2009	69.30	69.62	68.18	68.45
2404	NYSE	XOM	Tue, Jun 23, 2009	69.28	69.64	68.51	68.95
2403	NYSE	XOM	Mon, Jun 22, 2009	70.10	70.17	68.69	68.84
2402	NYSE	XOM	Fri, Jun 19, 2009	71.85	72.00	70.42	71.05
2401	NYSE	XOM	Thu, Jun 18, 2009	71.23	72.09	71.16	71.44
2400	NYSE	XOM	Wed, Jun 17, 2009	71.06	71.78	70.84	71.42
2399	NYSE	XOM	Tue, Jun 16, 2009	73.34	73.43	71.58	71.63
2398	NYSE	XOM	Mon, Jun 15, 2009	72.64	72.96	72.25	72.81
2397	NYSE	XOM	Fri, Jun 12, 2009	73.43	74.16	73.10	73.78
2396	NYSE	XOM	Thu, Jun 11, 2009	74.00	74.83	73.12	74.05
2395	NYSE	XOM	Wed, Jun 10, 2009	73.97	74.12	72.84	73.84
2394	NYSE	XOM	Tue, Jun 9, 2009	73.56	73.82	72.37	73.12
2393	NYSE	XOM	Mon, Jun 8, 2009	72.48	73.69	72.00	73.17
2392	NYSE	XOM	Fri, Jun 5, 2009	73.25	73.50	72.03	72.97
2391	NYSE	XOM	Thu, Jun 4, 2009	72.67	73.05	72.07	72.98
2390	NYSE	XOM	Wed, Jun 3, 2009	72.39	72.45	71.33	72.08
2389	NYSE	XOM	Tue, Jun 2, 2009	71.44	73.21	71.44	72.92
2388	NYSE	XOM	Mon, Jun 1, 2009	70.46	72.04	70.25	71.76
2387	NYSE	XOM	Fri, May 29, 2009	69.80	70.25	68.95	69.35
2386	NYSE	XOM	Thu, May 28, 2009	68.54	69.80	68.13	69.23
2385	NYSE	XOM	Wed, May 27, 2009	69.80	70.62	68.17	68.30
2384	NYSE	XOM	Tue, May 26, 2009	68.39	69.95	67.91	69.81
2383	NYSE	XOM	Fri, May 22, 2009	68.62	69.68	68.39	68.83
2382	NYSE	XOM	Thu, May 21, 2009	68.72	68.98	67.99	68.39
2381	NYSE	XOM	Wed, May 20, 2009	71.00	71.39	69.35	69.61
2380	NYSE	XOM	Tue, May 19, 2009	70.31	71.13	70.07	70.52
2379	NYSE	XOM	Mon, May 18, 2009	69.74	70.76	69.50	70.50
2378	NYSE	XOM	Fri, May 15, 2009	69.31	69.75	68.59	69.11
2377	NYSE	XOM	Thu, May 14, 2009	69.52	70.08	65.60	69.76
2376	NYSE	XOM	Wed, May 13, 2009	69.98	70.57	69.43	69.77
2375	NYSE	XOM	Tue, May 12, 2009	69.77	71.20	69.55	70.82
2374	NYSE	XOM	Mon, May 11, 2009	69.48	69.64	68.84	69.27
2373	NYSE	XOM	Fri, May 8, 2009	69.40	71.23	69.39	70.80
2372	NYSE	XOM	Thu, May 7, 2009	69.00	69.04	67.62	68.93
2371	NYSE	XOM	Wed, May 6, 2009	68.04	68.60	67.44	68.58
2370	NYSE	XOM	Tue, May 5, 2009	68.08	68.32	67.16	67.65
2369	NYSE	XOM	Mon, May 4, 2009	68.50	68.91	67.67	68.20
2368	NYSE	XOM	Fri, May 1, 2009	67.13	68.06	66.08	68.01
2367	NYSE	XOM	Thu, Apr 30, 2009	68.64	68.74	66.22	66.67
2366	NYSE	XOM	Wed, Apr 29, 2009	67.32	68.63	67.11	68.44
2365	NYSE	XOM	Tue, Apr 28, 2009	65.36	67.73	65.36	67.08
2364	NYSE	XOM	Mon, Apr 27, 2009	65.29	66.65	65.05	66.13
2363	NYSE	XOM	Fri, Apr 24, 2009	66.21	67.00	65.91	66.57
2362	NYSE	XOM	Thu, Apr 23, 2009	65.31	65.76	64.50	65.71
2361	NYSE	XOM	Wed, Apr 22, 2009	65.64	65.84	64.56	64.75
2360	NYSE	XOM	Tue, Apr 21, 2009	65.29	66.28	64.87	66.23
2359	NYSE	XOM	Mon, Apr 20, 2009	66.02	66.42	65.18	65.29
2358	NYSE	XOM	Fri, Apr 17, 2009	67.84	68.06	66.58	66.75
2357	NYSE	XOM	Thu, Apr 16, 2009	68.61	68.61	66.82	67.41
2356	NYSE	XOM	Wed, Apr 15, 2009	67.59	68.50	67.23	68.14
2355	NYSE	XOM	Tue, Apr 14, 2009	67.24	67.93	66.35	67.70
2354	NYSE	XOM	Mon, Apr 13, 2009	68.64	69.06	67.76	68.02
2353	NYSE	XOM	Thu, Apr 9, 2009	69.95	70.41	69.25	69.84
2352	NYSE	XOM	Wed, Apr 8, 2009	68.57	69.59	67.89	68.96
2351	NYSE	XOM	Tue, Apr 7, 2009	69.03	69.25	68.03	68.71
2350	NYSE	XOM	Mon, Apr 6, 2009	69.66	70.43	69.01	70.05
2349	NYSE	XOM	Fri, Apr 3, 2009	69.76	70.79	69.40	70.44
2348	NYSE	XOM	Thu, Apr 2, 2009	70.73	71.15	69.70	70.25
2347	NYSE	XOM	Wed, Apr 1, 2009	67.04	69.48	66.50	69.23
2346	NYSE	XOM	Tue, Mar 31, 2009	69.04	69.34	67.74	68.10
2345	NYSE	XOM	Mon, Mar 30, 2009	68.54	68.85	67.58	68.63
2344	NYSE	XOM	Fri, Mar 27, 2009	70.05	70.60	69.29	69.98
2343	NYSE	XOM	Thu, Mar 26, 2009	70.68	71.49	69.82	71.23
2342	NYSE	XOM	Wed, Mar 25, 2009	69.70	71.17	68.76	70.16
2341	NYSE	XOM	Tue, Mar 24, 2009	69.60	70.69	69.15	69.38
2340	NYSE	XOM	Mon, Mar 23, 2009	66.99	70.82	66.86	70.53
2339	NYSE	XOM	Fri, Mar 20, 2009	68.64	69.44	65.67	66.09
2338	NYSE	XOM	Thu, Mar 19, 2009	70.40	70.43	67.94	68.33
2337	NYSE	XOM	Wed, Mar 18, 2009	68.51	70.00	66.86	69.17
2336	NYSE	XOM	Tue, Mar 17, 2009	66.81	69.24	66.36	69.09
2335	NYSE	XOM	Mon, Mar 16, 2009	67.04	68.23	66.57	66.97
2334	NYSE	XOM	Fri, Mar 13, 2009	67.39	67.63	66.37	67.20
2333	NYSE	XOM	Thu, Mar 12, 2009	66.01	67.49	65.72	67.15
2332	NYSE	XOM	Wed, Mar 11, 2009	67.38	67.96	65.35	65.77
2331	NYSE	XOM	Tue, Mar 10, 2009	65.59	67.48	65.34	67.39
2330	NYSE	XOM	Mon, Mar 9, 2009	62.88	65.98	62.87	64.57
2329	NYSE	XOM	Fri, Mar 6, 2009	62.98	64.59	61.86	64.03
2328	NYSE	XOM	Thu, Mar 5, 2009	64.18	64.58	62.13	62.22
2327	NYSE	XOM	Wed, Mar 4, 2009	65.56	66.54	64.79	65.68
2326	NYSE	XOM	Tue, Mar 3, 2009	65.84	66.12	64.08	64.36
2325	NYSE	XOM	Mon, Mar 2, 2009	67.00	67.43	64.84	64.91
2324	NYSE	XOM	Fri, Feb 27, 2009	69.79	70.23	67.90	67.90
2323	NYSE	XOM	Thu, Feb 26, 2009	71.77	73.48	70.87	70.95
2322	NYSE	XOM	Wed, Feb 25, 2009	71.40	73.49	70.50	72.05
2321	NYSE	XOM	Tue, Feb 24, 2009	69.72	72.29	69.65	72.09
2320	NYSE	XOM	Mon, Feb 23, 2009	72.25	72.80	69.06	69.30
2319	NYSE	XOM	Fri, Feb 20, 2009	70.94	72.22	70.21	71.23
2318	NYSE	XOM	Thu, Feb 19, 2009	71.87	72.96	71.77	72.16
2317	NYSE	XOM	Wed, Feb 18, 2009	71.51	72.58	71.27	71.94
2316	NYSE	XOM	Tue, Feb 17, 2009	72.72	72.91	71.16	71.28
2315	NYSE	XOM	Fri, Feb 13, 2009	74.99	75.58	74.44	74.59
2314	NYSE	XOM	Thu, Feb 12, 2009	73.57	75.25	72.70	75.22
2313	NYSE	XOM	Wed, Feb 11, 2009	76.61	76.77	73.61	74.58
2312	NYSE	XOM	Tue, Feb 10, 2009	79.28	79.60	75.69	76.14
2311	NYSE	XOM	Mon, Feb 9, 2009	80.39	80.50	78.70	79.48
2310	NYSE	XOM	Fri, Feb 6, 2009	78.81	80.49	78.70	80.34
2309	NYSE	XOM	Thu, Feb 5, 2009	77.57	79.92	76.43	79.78
2308	NYSE	XOM	Wed, Feb 4, 2009	78.55	78.89	77.05	77.66
2307	NYSE	XOM	Tue, Feb 3, 2009	76.85	78.64	76.67	78.12
2306	NYSE	XOM	Mon, Feb 2, 2009	76.06	77.12	75.66	76.69
2305	NYSE	XOM	Fri, Jan 30, 2009	78.25	78.89	76.00	76.48
2304	NYSE	XOM	Thu, Jan 29, 2009	77.58	78.00	76.64	77.00
2303	NYSE	XOM	Wed, Jan 28, 2009	79.37	79.60	77.14	79.25
2302	NYSE	XOM	Tue, Jan 27, 2009	78.27	79.43	77.62	78.92
2301	NYSE	XOM	Mon, Jan 26, 2009	78.68	80.17	77.87	78.60
2300	NYSE	XOM	Fri, Jan 23, 2009	76.40	78.80	75.78	78.04
2299	NYSE	XOM	Thu, Jan 22, 2009	77.69	78.92	76.59	78.23
2298	NYSE	XOM	Wed, Jan 21, 2009	76.26	79.38	76.00	79.26
2297	NYSE	XOM	Tue, Jan 20, 2009	77.08	78.63	76.00	76.29
2296	NYSE	XOM	Fri, Jan 16, 2009	77.62	78.45	76.52	78.10
2295	NYSE	XOM	Thu, Jan 15, 2009	74.70	76.70	74.01	76.66
2294	NYSE	XOM	Wed, Jan 14, 2009	77.04	77.31	74.32	75.10
2293	NYSE	XOM	Tue, Jan 13, 2009	76.46	78.34	76.46	77.92
2292	NYSE	XOM	Mon, Jan 12, 2009	76.54	77.52	76.01	76.54
2291	NYSE	XOM	Fri, Jan 9, 2009	78.88	79.25	77.38	77.57
2290	NYSE	XOM	Thu, Jan 8, 2009	77.91	79.57	77.90	79.09
2289	NYSE	XOM	Wed, Jan 7, 2009	79.25	80.19	77.56	78.25
2288	NYSE	XOM	Tue, Jan 6, 2009	82.14	82.73	79.63	80.30
2287	NYSE	XOM	Mon, Jan 5, 2009	81.27	82.42	80.68	81.63
2286	NYSE	XOM	Fri, Jan 2, 2009	80.06	82.11	78.90	81.64
2285	NYSE	XOM	Wed, Dec 31, 2008	78.42	80.59	78.29	79.83
2284	NYSE	XOM	Tue, Dec 30, 2008	78.02	79.20	77.58	78.59
2283	NYSE	XOM	Mon, Dec 29, 2008	78.28	78.55	77.09	78.02
2282	NYSE	XOM	Fri, Dec 26, 2008	76.04	77.40	76.04	77.19
2281	NYSE	XOM	Wed, Dec 24, 2008	74.62	76.10	74.45	75.78
2280	NYSE	XOM	Tue, Dec 23, 2008	75.50	76.36	74.52	75.10
2279	NYSE	XOM	Mon, Dec 22, 2008	75.21	75.87	73.27	73.60
2278	NYSE	XOM	Fri, Dec 19, 2008	76.80	78.33	75.02	75.02
2277	NYSE	XOM	Thu, Dec 18, 2008	80.56	80.98	76.20	77.00
2276	NYSE	XOM	Wed, Dec 17, 2008	82.57	83.24	81.06	81.06
2275	NYSE	XOM	Tue, Dec 16, 2008	80.41	83.64	80.07	83.14
2274	NYSE	XOM	Mon, Dec 15, 2008	81.32	81.50	78.86	79.95
2273	NYSE	XOM	Fri, Dec 12, 2008	78.04	81.00	77.84	80.45
2272	NYSE	XOM	Thu, Dec 11, 2008	80.33	81.92	79.41	80.02
2271	NYSE	XOM	Wed, Dec 10, 2008	79.22	81.71	78.87	80.07
2270	NYSE	XOM	Tue, Dec 9, 2008	79.02	79.63	77.51	78.20
2269	NYSE	XOM	Mon, Dec 8, 2008	78.59	80.06	78.19	79.60
2268	NYSE	XOM	Fri, Dec 5, 2008	75.67	77.98	72.68	76.60
2267	NYSE	XOM	Thu, Dec 4, 2008	77.54	79.00	75.02	76.27
2266	NYSE	XOM	Wed, Dec 3, 2008	76.16	79.44	75.73	78.93
2265	NYSE	XOM	Tue, Dec 2, 2008	75.59	78.00	74.93	77.61
2264	NYSE	XOM	Mon, Dec 1, 2008	77.89	77.98	74.31	74.31
2263	NYSE	XOM	Fri, Nov 28, 2008	79.86	80.44	79.20	80.15
2262	NYSE	XOM	Wed, Nov 26, 2008	77.38	81.03	76.58	80.89
2261	NYSE	XOM	Tue, Nov 25, 2008	78.39	79.56	75.39	78.11
2260	NYSE	XOM	Mon, Nov 24, 2008	76.82	80.23	75.31	78.80
2259	NYSE	XOM	Fri, Nov 21, 2008	69.78	76.20	69.15	75.81
2258	NYSE	XOM	Thu, Nov 20, 2008	71.84	75.42	68.30	68.51
2257	NYSE	XOM	Wed, Nov 19, 2008	76.20	77.13	73.05	73.42
2256	NYSE	XOM	Tue, Nov 18, 2008	73.50	76.99	73.03	76.33
2255	NYSE	XOM	Mon, Nov 17, 2008	73.50	76.46	73.00	73.38
2254	NYSE	XOM	Fri, Nov 14, 2008	73.80	77.75	71.90	73.68
2253	NYSE	XOM	Thu, Nov 13, 2008	69.54	76.50	67.54	75.41
2252	NYSE	XOM	Wed, Nov 12, 2008	71.35	72.22	68.70	68.93
2251	NYSE	XOM	Tue, Nov 11, 2008	72.65	74.16	71.59	72.65
2250	NYSE	XOM	Mon, Nov 10, 2008	75.10	75.84	72.80	74.02
2249	NYSE	XOM	Fri, Nov 7, 2008	70.48	75.59	70.48	73.95
2248	NYSE	XOM	Thu, Nov 6, 2008	73.12	73.88	69.40	69.96
2247	NYSE	XOM	Wed, Nov 5, 2008	76.25	77.34	72.84	73.69
2246	NYSE	XOM	Tue, Nov 4, 2008	75.13	77.96	75.07	77.49
2245	NYSE	XOM	Mon, Nov 3, 2008	73.45	75.18	72.50	74.29
2244	NYSE	XOM	Fri, Oct 31, 2008	74.37	77.36	73.25	74.12
2243	NYSE	XOM	Thu, Oct 30, 2008	75.00	75.75	71.44	75.05
2242	NYSE	XOM	Wed, Oct 29, 2008	74.87	77.99	73.06	74.65
2241	NYSE	XOM	Tue, Oct 28, 2008	68.87	75.45	67.06	74.86
2240	NYSE	XOM	Mon, Oct 27, 2008	67.58	70.98	65.00	66.09
2239	NYSE	XOM	Fri, Oct 24, 2008	64.01	70.98	64.00	69.04
2238	NYSE	XOM	Thu, Oct 23, 2008	65.88	70.39	64.39	70.39
2237	NYSE	XOM	Wed, Oct 22, 2008	68.74	69.36	63.90	64.57
2236	NYSE	XOM	Tue, Oct 21, 2008	72.45	74.33	69.21	71.50
2235	NYSE	XOM	Mon, Oct 20, 2008	70.37	75.00	69.74	74.99
2234	NYSE	XOM	Fri, Oct 17, 2008	67.05	72.44	65.60	68.04
2233	NYSE	XOM	Thu, Oct 16, 2008	63.31	69.68	59.17	69.45
2232	NYSE	XOM	Wed, Oct 15, 2008	70.76	70.76	61.33	62.35
2231	NYSE	XOM	Tue, Oct 14, 2008	75.05	75.66	68.71	72.46
2230	NYSE	XOM	Mon, Oct 13, 2008	64.90	73.74	63.88	73.08
2229	NYSE	XOM	Fri, Oct 10, 2008	63.86	66.06	56.51	62.36
2228	NYSE	XOM	Thu, Oct 9, 2008	77.60	78.45	67.47	68.00
2227	NYSE	XOM	Wed, Oct 8, 2008	74.85	79.39	74.00	77.00
2226	NYSE	XOM	Tue, Oct 7, 2008	78.00	79.88	74.96	76.07
2225	NYSE	XOM	Mon, Oct 6, 2008	75.65	77.50	73.73	77.32
2224	NYSE	XOM	Fri, Oct 3, 2008	77.85	81.75	77.55	77.94
2223	NYSE	XOM	Thu, Oct 2, 2008	77.77	79.41	76.44	77.50
2222	NYSE	XOM	Wed, Oct 1, 2008	77.19	79.23	74.93	78.58
2221	NYSE	XOM	Tue, Sep 30, 2008	75.62	78.61	75.17	77.66
2220	NYSE	XOM	Mon, Sep 29, 2008	78.92	80.00	74.06	74.06
2219	NYSE	XOM	Fri, Sep 26, 2008	79.03	81.03	78.61	80.65
2218	NYSE	XOM	Thu, Sep 25, 2008	78.54	81.30	78.50	80.67
2217	NYSE	XOM	Wed, Sep 24, 2008	77.95	79.50	77.02	78.03
2216	NYSE	XOM	Tue, Sep 23, 2008	78.57	117.20	77.58	77.69
2215	NYSE	XOM	Mon, Sep 22, 2008	80.20	81.80	78.53	78.88
2214	NYSE	XOM	Fri, Sep 19, 2008	80.49	82.00	78.22	79.61
2213	NYSE	XOM	Thu, Sep 18, 2008	76.29	77.75	74.55	77.75
2212	NYSE	XOM	Wed, Sep 17, 2008	75.60	79.12	74.82	75.28
2211	NYSE	XOM	Tue, Sep 16, 2008	71.99	76.75	71.51	76.43
2210	NYSE	XOM	Mon, Sep 15, 2008	74.94	77.90	73.25	73.25
2209	NYSE	XOM	Fri, Sep 12, 2008	75.52	77.70	75.51	77.50
2208	NYSE	XOM	Thu, Sep 11, 2008	74.56	75.75	73.62	75.56
2207	NYSE	XOM	Wed, Sep 10, 2008	73.88	75.80	73.54	75.25
2206	NYSE	XOM	Tue, Sep 9, 2008	76.07	76.99	73.26	73.26
2205	NYSE	XOM	Mon, Sep 8, 2008	76.76	77.55	76.00	76.77
2204	NYSE	XOM	Fri, Sep 5, 2008	76.00	76.39	74.69	75.62
2203	NYSE	XOM	Thu, Sep 4, 2008	77.68	78.34	75.70	76.14
2202	NYSE	XOM	Wed, Sep 3, 2008	77.01	78.60	77.01	78.02
2201	NYSE	XOM	Tue, Sep 2, 2008	78.04	78.89	77.28	77.32
2200	NYSE	XOM	Fri, Aug 29, 2008	81.50	81.50	80.01	80.01
2199	NYSE	XOM	Thu, Aug 28, 2008	81.06	81.19	79.89	81.18
2198	NYSE	XOM	Wed, Aug 27, 2008	80.67	81.28	80.00	80.47
2197	NYSE	XOM	Tue, Aug 26, 2008	78.82	80.00	78.82	79.95
2196	NYSE	XOM	Mon, Aug 25, 2008	80.27	80.56	78.64	78.71
2195	NYSE	XOM	Fri, Aug 22, 2008	80.00	80.70	79.15	80.30
2194	NYSE	XOM	Thu, Aug 21, 2008	79.28	80.95	79.00	80.35
2193	NYSE	XOM	Wed, Aug 20, 2008	78.54	79.66	77.38	78.81
2192	NYSE	XOM	Tue, Aug 19, 2008	76.38	78.27	76.37	77.95
2191	NYSE	XOM	Mon, Aug 18, 2008	77.46	78.05	76.30	76.53
2190	NYSE	XOM	Fri, Aug 15, 2008	77.09	77.28	76.19	77.07
2189	NYSE	XOM	Thu, Aug 14, 2008	77.60	78.15	76.91	77.45
2188	NYSE	XOM	Wed, Aug 13, 2008	76.81	78.63	76.80	78.17
2187	NYSE	XOM	Tue, Aug 12, 2008	78.57	78.65	76.51	76.88
2186	NYSE	XOM	Mon, Aug 11, 2008	78.52	78.95	77.04	78.16
2185	NYSE	XOM	Fri, Aug 8, 2008	76.90	78.85	76.31	78.72
2184	NYSE	XOM	Thu, Aug 7, 2008	78.68	79.11	77.31	77.44
2183	NYSE	XOM	Wed, Aug 6, 2008	78.50	78.65	77.24	78.33
2182	NYSE	XOM	Tue, Aug 5, 2008	76.50	78.35	76.21	78.35
2181	NYSE	XOM	Mon, Aug 4, 2008	79.63	80.13	76.14	76.60
2180	NYSE	XOM	Fri, Aug 1, 2008	80.55	81.10	79.45	79.72
2179	NYSE	XOM	Thu, Jul 31, 2008	81.82	82.55	80.19	80.43
2178	NYSE	XOM	Wed, Jul 30, 2008	80.90	84.76	80.53	84.38
2177	NYSE	XOM	Tue, Jul 29, 2008	80.83	81.20	79.75	80.90
2176	NYSE	XOM	Mon, Jul 28, 2008	81.87	82.23	80.65	80.68
2175	NYSE	XOM	Fri, Jul 25, 2008	81.01	82.41	80.76	81.70
2174	NYSE	XOM	Thu, Jul 24, 2008	81.20	81.95	79.73	80.80
2173	NYSE	XOM	Wed, Jul 23, 2008	82.98	83.00	80.60	80.99
2172	NYSE	XOM	Tue, Jul 22, 2008	82.56	83.23	81.57	82.86
2171	NYSE	XOM	Mon, Jul 21, 2008	81.84	82.98	81.11	82.98
2170	NYSE	XOM	Fri, Jul 18, 2008	80.63	81.54	79.93	81.54
2169	NYSE	XOM	Thu, Jul 17, 2008	81.30	81.79	79.10	80.33
2168	NYSE	XOM	Wed, Jul 16, 2008	81.89	81.99	79.41	80.81
2167	NYSE	XOM	Tue, Jul 15, 2008	85.65	85.67	81.87	82.19
2166	NYSE	XOM	Mon, Jul 14, 2008	86.00	86.47	84.48	85.42
2165	NYSE	XOM	Fri, Jul 11, 2008	86.28	86.64	84.31	85.48
2164	NYSE	XOM	Thu, Jul 10, 2008	84.30	86.06	83.76	86.06
2163	NYSE	XOM	Wed, Jul 9, 2008	86.15	87.20	84.12	84.31
2162	NYSE	XOM	Tue, Jul 8, 2008	86.12	86.79	84.86	85.94
2161	NYSE	XOM	Mon, Jul 7, 2008	87.86	88.88	86.38	86.95
2160	NYSE	XOM	Thu, Jul 3, 2008	87.97	89.53	86.90	88.27
2159	NYSE	XOM	Wed, Jul 2, 2008	88.50	89.63	87.24	87.41
2158	NYSE	XOM	Tue, Jul 1, 2008	87.87	88.35	86.75	88.35
2157	NYSE	XOM	Mon, Jun 30, 2008	86.81	88.20	86.81	88.13
2156	NYSE	XOM	Fri, Jun 27, 2008	86.84	87.54	86.14	86.55
2155	NYSE	XOM	Thu, Jun 26, 2008	87.69	88.52	86.37	86.41
2154	NYSE	XOM	Wed, Jun 25, 2008	87.25	88.50	85.95	87.60
2153	NYSE	XOM	Tue, Jun 24, 2008	87.53	88.00	86.34	86.92
2152	NYSE	XOM	Mon, Jun 23, 2008	85.10	87.70	85.09	87.70
2151	NYSE	XOM	Fri, Jun 20, 2008	86.30	86.43	84.77	84.91
2150	NYSE	XOM	Thu, Jun 19, 2008	88.04	88.20	85.50	85.79
2149	NYSE	XOM	Wed, Jun 18, 2008	88.08	88.66	87.20	87.83
2148	NYSE	XOM	Tue, Jun 17, 2008	87.87	88.99	87.48	88.62
2147	NYSE	XOM	Mon, Jun 16, 2008	88.49	88.71	87.79	87.99
2146	NYSE	XOM	Fri, Jun 13, 2008	86.53	88.40	86.32	88.36
2145	NYSE	XOM	Thu, Jun 12, 2008	87.98	88.43	86.82	87.06
2144	NYSE	XOM	Wed, Jun 11, 2008	88.80	89.40	87.77	88.61
2143	NYSE	XOM	Tue, Jun 10, 2008	88.77	88.99	86.82	87.89
2142	NYSE	XOM	Mon, Jun 9, 2008	87.61	89.13	87.16	89.07
2141	NYSE	XOM	Fri, Jun 6, 2008	89.79	90.50	86.67	86.79
2140	NYSE	XOM	Thu, Jun 5, 2008	86.25	89.31	86.12	89.31
2139	NYSE	XOM	Wed, Jun 4, 2008	85.30	86.73	85.00	85.75
2138	NYSE	XOM	Tue, Jun 3, 2008	87.68	88.26	85.61	85.71
2137	NYSE	XOM	Mon, Jun 2, 2008	88.09	88.71	87.42	87.81
2136	NYSE	XOM	Fri, May 30, 2008	89.58	89.86	88.42	88.76
2135	NYSE	XOM	Thu, May 29, 2008	89.87	90.53	89.25	89.35
2134	NYSE	XOM	Wed, May 28, 2008	89.13	90.58	88.88	90.43
2133	NYSE	XOM	Tue, May 27, 2008	90.04	90.14	89.03	89.80
2132	NYSE	XOM	Fri, May 23, 2008	92.64	92.96	90.66	90.70
2131	NYSE	XOM	Thu, May 22, 2008	93.76	94.29	92.41	92.51
2130	NYSE	XOM	Wed, May 21, 2008	94.63	96.12	93.46	93.67
2129	NYSE	XOM	Tue, May 20, 2008	94.47	94.88	93.93	94.56
2128	NYSE	XOM	Mon, May 19, 2008	92.91	94.59	92.50	94.36
2127	NYSE	XOM	Fri, May 16, 2008	91.85	92.95	91.61	92.67
2126	NYSE	XOM	Thu, May 15, 2008	90.33	91.30	89.96	91.30
2125	NYSE	XOM	Wed, May 14, 2008	89.85	90.99	89.59	89.91
2124	NYSE	XOM	Tue, May 13, 2008	88.87	89.95	88.53	89.68
2123	NYSE	XOM	Mon, May 12, 2008	88.43	89.47	87.60	89.19
2122	NYSE	XOM	Fri, May 9, 2008	89.37	89.59	87.97	88.82
2121	NYSE	XOM	Thu, May 8, 2008	89.00	89.95	88.52	89.93
2120	NYSE	XOM	Wed, May 7, 2008	90.07	90.18	88.67	88.82
2119	NYSE	XOM	Tue, May 6, 2008	89.28	90.39	89.00	90.07
2118	NYSE	XOM	Mon, May 5, 2008	89.70	90.55	89.26	89.51
2117	NYSE	XOM	Fri, May 2, 2008	90.05	90.54	89.11	89.61
2116	NYSE	XOM	Thu, May 1, 2008	90.10	90.43	88.30	89.70
2115	NYSE	XOM	Wed, Apr 30, 2008	92.25	94.51	92.17	93.07
2114	NYSE	XOM	Tue, Apr 29, 2008	92.42	93.64	91.79	91.79
2113	NYSE	XOM	Mon, Apr 28, 2008	92.57	93.71	92.32	92.45
2112	NYSE	XOM	Fri, Apr 25, 2008	93.21	93.40	91.71	92.46
2111	NYSE	XOM	Thu, Apr 24, 2008	93.41	93.66	92.14	92.60
2110	NYSE	XOM	Wed, Apr 23, 2008	94.27	94.48	92.50	94.22
2109	NYSE	XOM	Tue, Apr 22, 2008	94.10	94.93	93.81	94.39
2108	NYSE	XOM	Mon, Apr 21, 2008	94.00	94.47	93.38	94.26
2107	NYSE	XOM	Fri, Apr 18, 2008	93.36	94.45	92.93	94.00
2106	NYSE	XOM	Thu, Apr 17, 2008	92.48	93.79	92.20	93.38
2105	NYSE	XOM	Wed, Apr 16, 2008	90.90	93.00	90.76	92.89
2104	NYSE	XOM	Tue, Apr 15, 2008	90.06	90.89	89.65	90.80
2103	NYSE	XOM	Mon, Apr 14, 2008	88.74	89.98	88.53	89.70
2102	NYSE	XOM	Fri, Apr 11, 2008	88.90	89.75	88.49	88.62
2101	NYSE	XOM	Thu, Apr 10, 2008	89.53	89.99	88.66	89.55
2100	NYSE	XOM	Wed, Apr 9, 2008	89.72	90.15	89.11	89.70
2099	NYSE	XOM	Tue, Apr 8, 2008	88.73	89.74	88.23	89.61
2098	NYSE	XOM	Mon, Apr 7, 2008	89.32	89.95	88.69	88.92
2097	NYSE	XOM	Fri, Apr 4, 2008	88.48	89.50	88.31	88.74
2096	NYSE	XOM	Thu, Apr 3, 2008	88.00	89.38	87.90	88.23
2095	NYSE	XOM	Wed, Apr 2, 2008	86.85	89.12	86.69	88.52
2094	NYSE	XOM	Tue, Apr 1, 2008	84.80	87.04	84.26	87.02
2093	NYSE	XOM	Mon, Mar 31, 2008	85.69	86.38	84.58	84.58
2092	NYSE	XOM	Fri, Mar 28, 2008	86.05	87.08	85.00	85.22
2091	NYSE	XOM	Thu, Mar 27, 2008	86.82	87.50	86.07	86.20
2090	NYSE	XOM	Wed, Mar 26, 2008	85.23	87.00	84.91	86.26
2089	NYSE	XOM	Tue, Mar 25, 2008	86.26	86.38	84.33	85.20
2088	NYSE	XOM	Mon, Mar 24, 2008	85.17	86.95	85.04	85.95
2087	NYSE	XOM	Thu, Mar 20, 2008	84.18	85.41	82.75	85.00
2086	NYSE	XOM	Wed, Mar 19, 2008	87.81	88.50	84.35	84.43
2085	NYSE	XOM	Tue, Mar 18, 2008	86.61	88.47	86.12	88.47
2084	NYSE	XOM	Mon, Mar 17, 2008	83.88	86.75	83.54	85.79
2083	NYSE	XOM	Fri, Mar 14, 2008	87.74	87.86	84.79	85.91
2082	NYSE	XOM	Thu, Mar 13, 2008	85.33	87.50	84.90	87.05
2081	NYSE	XOM	Wed, Mar 12, 2008	86.61	87.23	85.68	85.97
2080	NYSE	XOM	Tue, Mar 11, 2008	83.96	86.68	83.55	86.68
2079	NYSE	XOM	Mon, Mar 10, 2008	82.75	83.50	82.00	82.46
2078	NYSE	XOM	Fri, Mar 7, 2008	83.91	84.06	81.97	82.49
2077	NYSE	XOM	Thu, Mar 6, 2008	86.93	87.07	84.44	84.51
2076	NYSE	XOM	Wed, Mar 5, 2008	86.80	87.62	86.05	87.19
2075	NYSE	XOM	Tue, Mar 4, 2008	87.47	87.99	85.50	86.69
2074	NYSE	XOM	Mon, Mar 3, 2008	86.83	88.41	86.58	87.75
2073	NYSE	XOM	Fri, Feb 29, 2008	88.77	89.29	86.25	87.01
2072	NYSE	XOM	Thu, Feb 28, 2008	89.12	90.00	88.85	89.38
2071	NYSE	XOM	Wed, Feb 27, 2008	89.40	90.17	89.12	89.39
2070	NYSE	XOM	Tue, Feb 26, 2008	88.75	90.00	88.40	89.89
2069	NYSE	XOM	Mon, Feb 25, 2008	87.17	89.37	87.07	89.13
2068	NYSE	XOM	Fri, Feb 22, 2008	87.46	87.79	86.03	87.17
2067	NYSE	XOM	Thu, Feb 21, 2008	87.71	88.00	86.18	86.92
2066	NYSE	XOM	Wed, Feb 20, 2008	86.31	88.60	86.17	88.10
2065	NYSE	XOM	Tue, Feb 19, 2008	86.52	87.97	86.52	87.01
2064	NYSE	XOM	Fri, Feb 15, 2008	85.19	85.60	84.39	85.37
2063	NYSE	XOM	Thu, Feb 14, 2008	85.65	86.70	85.32	85.55
2062	NYSE	XOM	Wed, Feb 13, 2008	84.71	85.70	84.50	85.49
2061	NYSE	XOM	Tue, Feb 12, 2008	83.60	85.08	83.30	84.38
2060	NYSE	XOM	Mon, Feb 11, 2008	81.85	83.30	81.04	83.22
2059	NYSE	XOM	Fri, Feb 8, 2008	82.00	82.40	80.96	81.71
2058	NYSE	XOM	Thu, Feb 7, 2008	80.97	82.51	80.36	81.89
2057	NYSE	XOM	Wed, Feb 6, 2008	82.69	83.07	81.09	81.44
2056	NYSE	XOM	Tue, Feb 5, 2008	84.11	84.22	82.10	82.11
2055	NYSE	XOM	Mon, Feb 4, 2008	86.04	86.29	84.85	85.44
2054	NYSE	XOM	Fri, Feb 1, 2008	87.70	87.86	84.85	85.95
2053	NYSE	XOM	Thu, Jan 31, 2008	84.22	86.40	83.10	85.41
2052	NYSE	XOM	Wed, Jan 30, 2008	84.54	87.47	84.35	85.17
2051	NYSE	XOM	Tue, Jan 29, 2008	85.22	86.36	84.45	85.08
2050	NYSE	XOM	Mon, Jan 28, 2008	83.50	85.34	82.54	85.13
2049	NYSE	XOM	Fri, Jan 25, 2008	86.70	86.99	83.60	83.94
2048	NYSE	XOM	Thu, Jan 24, 2008	84.29	86.07	83.03	86.00
2047	NYSE	XOM	Wed, Jan 23, 2008	80.01	83.49	77.55	83.45
2046	NYSE	XOM	Tue, Jan 22, 2008	80.00	83.98	79.50	82.45
2045	NYSE	XOM	Fri, Jan 18, 2008	84.00	86.47	82.80	85.08
2044	NYSE	XOM	Thu, Jan 17, 2008	87.47	87.91	83.49	83.91
2043	NYSE	XOM	Wed, Jan 16, 2008	88.45	89.35	85.91	86.53
2042	NYSE	XOM	Tue, Jan 15, 2008	89.89	89.89	88.49	89.02
2041	NYSE	XOM	Mon, Jan 14, 2008	90.84	91.25	90.08	90.83
2040	NYSE	XOM	Fri, Jan 11, 2008	91.01	91.86	90.00	90.30
2039	NYSE	XOM	Thu, Jan 10, 2008	90.75	92.16	90.07	91.66
2038	NYSE	XOM	Wed, Jan 9, 2008	90.11	91.73	89.50	91.56
2037	NYSE	XOM	Tue, Jan 8, 2008	91.86	92.05	89.68	90.05
2036	NYSE	XOM	Mon, Jan 7, 2008	92.50	93.15	90.25	91.22
2035	NYSE	XOM	Fri, Jan 4, 2008	93.24	94.36	91.88	92.08
2034	NYSE	XOM	Thu, Jan 3, 2008	93.86	94.74	93.51	93.83
2033	NYSE	XOM	Wed, Jan 2, 2008	94.15	94.55	92.78	93.51
2032	NYSE	XOM	Mon, Dec 31, 2007	94.61	94.96	93.51	93.69
2031	NYSE	XOM	Fri, Dec 28, 2007	94.05	95.10	93.52	95.00
2030	NYSE	XOM	Thu, Dec 27, 2007	94.81	94.98	93.67	93.67
2029	NYSE	XOM	Wed, Dec 26, 2007	93.68	95.00	93.64	94.81
2028	NYSE	XOM	Mon, Dec 24, 2007	93.51	94.00	93.33	93.66
2027	NYSE	XOM	Fri, Dec 21, 2007	92.74	93.95	92.32	93.43
2026	NYSE	XOM	Thu, Dec 20, 2007	91.52	92.22	90.93	92.13
2025	NYSE	XOM	Wed, Dec 19, 2007	91.06	92.00	90.44	91.43
2024	NYSE	XOM	Tue, Dec 18, 2007	90.72	91.54	89.04	91.42
2023	NYSE	XOM	Mon, Dec 17, 2007	90.65	90.90	89.40	89.89
2022	NYSE	XOM	Fri, Dec 14, 2007	92.16	92.89	91.18	91.18
2021	NYSE	XOM	Thu, Dec 13, 2007	91.29	92.85	90.86	92.72
2020	NYSE	XOM	Wed, Dec 12, 2007	91.77	93.09	90.87	91.92
2019	NYSE	XOM	Tue, Dec 11, 2007	92.36	92.95	90.00	90.28
2018	NYSE	XOM	Mon, Dec 10, 2007	91.75	92.56	91.58	92.03
2017	NYSE	XOM	Fri, Dec 7, 2007	91.25	92.00	90.77	91.50
2016	NYSE	XOM	Thu, Dec 6, 2007	89.89	91.67	89.51	91.44
2015	NYSE	XOM	Wed, Dec 5, 2007	88.76	90.55	88.76	89.92
2014	NYSE	XOM	Tue, Dec 4, 2007	88.18	88.83	87.71	88.12
2013	NYSE	XOM	Mon, Dec 3, 2007	88.97	89.18	88.14	88.85
2012	NYSE	XOM	Fri, Nov 30, 2007	88.52	89.47	87.81	89.16
2011	NYSE	XOM	Thu, Nov 29, 2007	87.50	89.46	87.50	88.59
2010	NYSE	XOM	Wed, Nov 28, 2007	86.88	88.27	86.01	87.92
2009	NYSE	XOM	Tue, Nov 27, 2007	85.23	86.58	84.00	86.38
2008	NYSE	XOM	Mon, Nov 26, 2007	88.12	88.78	85.47	85.68
2007	NYSE	XOM	Fri, Nov 23, 2007	87.05	88.43	86.91	88.29
2006	NYSE	XOM	Wed, Nov 21, 2007	87.96	88.62	86.73	87.04
2005	NYSE	XOM	Tue, Nov 20, 2007	84.98	88.72	84.97	87.82
2004	NYSE	XOM	Mon, Nov 19, 2007	84.63	85.43	84.00	84.11
2003	NYSE	XOM	Fri, Nov 16, 2007	85.16	86.26	84.50	85.10
2002	NYSE	XOM	Thu, Nov 15, 2007	85.70	86.67	83.85	84.49
2001	NYSE	XOM	Wed, Nov 14, 2007	87.46	88.64	85.74	86.31
2000	NYSE	XOM	Tue, Nov 13, 2007	84.35	87.00	83.37	86.88
1999	NYSE	XOM	Mon, Nov 12, 2007	86.24	86.40	83.74	84.54
1998	NYSE	XOM	Fri, Nov 9, 2007	88.94	88.99	86.52	86.85
1997	NYSE	XOM	Thu, Nov 8, 2007	88.01	90.04	87.61	89.42
1996	NYSE	XOM	Wed, Nov 7, 2007	89.78	90.10	87.16	87.20
1995	NYSE	XOM	Tue, Nov 6, 2007	87.76	90.50	87.76	90.38
1994	NYSE	XOM	Mon, Nov 5, 2007	87.02	88.27	86.51	87.66
1993	NYSE	XOM	Fri, Nov 2, 2007	88.69	89.20	86.84	87.93
1992	NYSE	XOM	Thu, Nov 1, 2007	89.83	90.95	88.00	88.50
1991	NYSE	XOM	Wed, Oct 31, 2007	91.46	92.18	90.50	91.99
1990	NYSE	XOM	Tue, Oct 30, 2007	92.93	93.19	90.76	91.14
1989	NYSE	XOM	Mon, Oct 29, 2007	92.36	94.27	92.29	93.61
1988	NYSE	XOM	Fri, Oct 26, 2007	92.74	92.91	91.50	92.21
1987	NYSE	XOM	Thu, Oct 25, 2007	92.49	92.49	90.62	91.57
1986	NYSE	XOM	Wed, Oct 24, 2007	90.87	92.34	90.50	92.13
1985	NYSE	XOM	Tue, Oct 23, 2007	91.47	92.40	90.00	91.35
1984	NYSE	XOM	Mon, Oct 22, 2007	91.17	91.68	89.67	90.91
1983	NYSE	XOM	Fri, Oct 19, 2007	94.70	94.75	92.00	92.14
1982	NYSE	XOM	Thu, Oct 18, 2007	94.63	95.24	94.15	95.05
1981	NYSE	XOM	Wed, Oct 17, 2007	95.08	95.27	93.33	94.80
1980	NYSE	XOM	Tue, Oct 16, 2007	94.74	95.22	94.46	94.74
1979	NYSE	XOM	Mon, Oct 15, 2007	94.15	95.15	94.15	94.82
1978	NYSE	XOM	Fri, Oct 12, 2007	93.10	93.84	92.81	93.48
1977	NYSE	XOM	Thu, Oct 11, 2007	93.60	95.07	91.87	92.66
1976	NYSE	XOM	Wed, Oct 10, 2007	91.69	93.68	91.55	93.13
1975	NYSE	XOM	Tue, Oct 9, 2007	90.99	92.78	90.99	92.67
1974	NYSE	XOM	Mon, Oct 8, 2007	90.60	90.82	90.16	90.68
1973	NYSE	XOM	Fri, Oct 5, 2007	91.20	91.65	90.64	91.36
1972	NYSE	XOM	Thu, Oct 4, 2007	91.34	91.65	90.33	90.92
1971	NYSE	XOM	Wed, Oct 3, 2007	91.63	91.68	90.72	91.33
1970	NYSE	XOM	Tue, Oct 2, 2007	93.32	93.40	91.30	92.24
1969	NYSE	XOM	Mon, Oct 1, 2007	92.45	93.99	92.21	93.95
1968	NYSE	XOM	Fri, Sep 28, 2007	93.13	93.66	92.14	92.56
1967	NYSE	XOM	Thu, Sep 27, 2007	92.90	93.30	91.68	92.97
1966	NYSE	XOM	Wed, Sep 26, 2007	92.43	92.75	91.51	92.37
1965	NYSE	XOM	Tue, Sep 25, 2007	90.68	91.96	90.21	91.96
1964	NYSE	XOM	Mon, Sep 24, 2007	92.08	92.52	91.30	91.73
1963	NYSE	XOM	Fri, Sep 21, 2007	92.87	93.40	92.09	92.31
1962	NYSE	XOM	Thu, Sep 20, 2007	92.42	92.63	91.84	92.09
1961	NYSE	XOM	Wed, Sep 19, 2007	92.30	93.10	91.87	92.12
1960	NYSE	XOM	Tue, Sep 18, 2007	89.62	91.93	89.16	91.76
1959	NYSE	XOM	Mon, Sep 17, 2007	88.50	89.74	88.30	89.26
1958	NYSE	XOM	Fri, Sep 14, 2007	88.10	89.68	87.87	88.67
1957	NYSE	XOM	Thu, Sep 13, 2007	87.85	89.15	87.71	88.62
1956	NYSE	XOM	Wed, Sep 12, 2007	86.77	88.37	86.73	87.65
1955	NYSE	XOM	Tue, Sep 11, 2007	85.19	87.23	84.57	86.94
1954	NYSE	XOM	Mon, Sep 10, 2007	85.67	86.24	83.88	84.86
1953	NYSE	XOM	Fri, Sep 7, 2007	86.72	87.14	85.21	85.75
1952	NYSE	XOM	Thu, Sep 6, 2007	87.67	88.24	87.02	87.49
1951	NYSE	XOM	Wed, Sep 5, 2007	86.91	87.39	86.28	87.22
1950	NYSE	XOM	Tue, Sep 4, 2007	85.31	87.76	85.31	87.23
1949	NYSE	XOM	Fri, Aug 31, 2007	86.54	86.99	85.41	85.73
1948	NYSE	XOM	Thu, Aug 30, 2007	84.93	86.25	84.36	85.40
1947	NYSE	XOM	Wed, Aug 29, 2007	83.49	85.60	83.22	85.23
1946	NYSE	XOM	Tue, Aug 28, 2007	84.86	84.86	83.00	83.00
1945	NYSE	XOM	Mon, Aug 27, 2007	85.11	85.59	84.72	85.12
1944	NYSE	XOM	Fri, Aug 24, 2007	83.75	85.85	83.74	85.69
1943	NYSE	XOM	Thu, Aug 23, 2007	84.05	84.56	83.05	83.75
1942	NYSE	XOM	Wed, Aug 22, 2007	83.73	84.24	83.03	83.58
1941	NYSE	XOM	Tue, Aug 21, 2007	84.50	84.67	82.51	83.15
1940	NYSE	XOM	Mon, Aug 20, 2007	83.85	84.98	82.80	84.53
1939	NYSE	XOM	Fri, Aug 17, 2007	82.29	84.78	81.98	84.14
1938	NYSE	XOM	Thu, Aug 16, 2007	80.85	81.93	78.76	80.67
1937	NYSE	XOM	Wed, Aug 15, 2007	83.27	84.40	81.36	81.82
1936	NYSE	XOM	Tue, Aug 14, 2007	83.34	83.90	81.99	83.26
1935	NYSE	XOM	Mon, Aug 13, 2007	85.24	85.24	82.51	82.92
1934	NYSE	XOM	Fri, Aug 10, 2007	82.51	85.15	82.10	84.51
1933	NYSE	XOM	Thu, Aug 9, 2007	85.69	86.79	83.60	83.60
1932	NYSE	XOM	Wed, Aug 8, 2007	85.71	87.90	85.35	87.90
1931	NYSE	XOM	Tue, Aug 7, 2007	83.15	86.48	82.52	85.70
1930	NYSE	XOM	Mon, Aug 6, 2007	81.95	83.80	80.42	83.54
1929	NYSE	XOM	Fri, Aug 3, 2007	84.62	85.88	81.53	82.08
1928	NYSE	XOM	Thu, Aug 2, 2007	85.75	86.04	83.51	85.18
1927	NYSE	XOM	Wed, Aug 1, 2007	84.99	87.30	83.61	85.84
1926	NYSE	XOM	Tue, Jul 31, 2007	86.77	87.32	84.92	85.13
1925	NYSE	XOM	Mon, Jul 30, 2007	86.00	86.48	84.28	86.01
1924	NYSE	XOM	Fri, Jul 27, 2007	87.91	88.50	85.49	85.59
1923	NYSE	XOM	Thu, Jul 26, 2007	90.41	91.00	86.53	88.23
1922	NYSE	XOM	Wed, Jul 25, 2007	91.24	93.18	89.35	92.79
1921	NYSE	XOM	Tue, Jul 24, 2007	92.52	92.89	90.84	90.84
1920	NYSE	XOM	Mon, Jul 23, 2007	91.93	93.62	91.30	93.44
1919	NYSE	XOM	Fri, Jul 20, 2007	92.01	93.09	91.27	91.94
1918	NYSE	XOM	Thu, Jul 19, 2007	91.54	92.74	91.20	92.29
1917	NYSE	XOM	Wed, Jul 18, 2007	88.82	91.40	88.75	91.15
1916	NYSE	XOM	Tue, Jul 17, 2007	90.17	90.56	89.01	89.09
1915	NYSE	XOM	Mon, Jul 16, 2007	89.33	90.22	88.73	89.70
1914	NYSE	XOM	Fri, Jul 13, 2007	89.70	90.80	89.39	90.33
1913	NYSE	XOM	Thu, Jul 12, 2007	87.70	89.73	87.29	89.62
1912	NYSE	XOM	Wed, Jul 11, 2007	86.40	87.38	85.90	87.29
1911	NYSE	XOM	Tue, Jul 10, 2007	86.95	87.97	86.32	86.50
1910	NYSE	XOM	Mon, Jul 9, 2007	86.53	87.89	86.25	87.44
1909	NYSE	XOM	Fri, Jul 6, 2007	85.63	86.95	85.37	86.46
1908	NYSE	XOM	Thu, Jul 5, 2007	85.39	85.87	84.15	85.16
1907	NYSE	XOM	Tue, Jul 3, 2007	85.00	85.65	84.64	85.36
1906	NYSE	XOM	Mon, Jul 2, 2007	84.50	85.00	84.12	84.82
1905	NYSE	XOM	Fri, Jun 29, 2007	84.15	84.99	83.06	83.88
1904	NYSE	XOM	Thu, Jun 28, 2007	83.81	84.39	83.18	83.60
1903	NYSE	XOM	Wed, Jun 27, 2007	81.32	83.52	80.85	83.48
1902	NYSE	XOM	Tue, Jun 26, 2007	82.64	83.09	81.56	81.82
1901	NYSE	XOM	Mon, Jun 25, 2007	82.40	83.76	82.11	82.37
1900	NYSE	XOM	Fri, Jun 22, 2007	84.20	84.20	82.11	82.52
1899	NYSE	XOM	Thu, Jun 21, 2007	83.36	84.68	83.12	84.30
1898	NYSE	XOM	Wed, Jun 20, 2007	85.88	85.94	82.77	82.82
1897	NYSE	XOM	Tue, Jun 19, 2007	86.19	86.43	85.71	85.84
1896	NYSE	XOM	Mon, Jun 18, 2007	86.09	86.58	85.86	86.36
1895	NYSE	XOM	Fri, Jun 15, 2007	85.07	86.45	85.04	85.94
1894	NYSE	XOM	Thu, Jun 14, 2007	83.45	84.97	83.45	84.77
1893	NYSE	XOM	Wed, Jun 13, 2007	82.32	83.50	82.25	83.35
1892	NYSE	XOM	Tue, Jun 12, 2007	82.77	83.31	81.95	82.00
1891	NYSE	XOM	Mon, Jun 11, 2007	82.68	83.85	82.34	83.06
1890	NYSE	XOM	Fri, Jun 8, 2007	81.77	82.71	81.23	82.68
1889	NYSE	XOM	Thu, Jun 7, 2007	83.40	84.47	81.76	81.96
1888	NYSE	XOM	Wed, Jun 6, 2007	84.17	84.35	83.05	83.62
1887	NYSE	XOM	Tue, Jun 5, 2007	83.95	84.60	83.65	84.26
1886	NYSE	XOM	Mon, Jun 4, 2007	83.96	84.44	83.80	84.16
1885	NYSE	XOM	Fri, Jun 1, 2007	83.56	84.24	83.47	84.22
1884	NYSE	XOM	Thu, May 31, 2007	83.90	84.25	83.12	83.17
1883	NYSE	XOM	Wed, May 30, 2007	82.18	84.10	81.96	84.00
1882	NYSE	XOM	Tue, May 29, 2007	83.27	83.29	81.91	82.62
1881	NYSE	XOM	Fri, May 25, 2007	82.66	83.68	82.66	83.51
1880	NYSE	XOM	Thu, May 24, 2007	83.18	83.84	81.89	82.28
1879	NYSE	XOM	Wed, May 23, 2007	83.12	83.62	82.69	82.99
1878	NYSE	XOM	Tue, May 22, 2007	83.40	84.14	82.73	82.77
1877	NYSE	XOM	Mon, May 21, 2007	83.42	84.32	83.30	83.59
1876	NYSE	XOM	Fri, May 18, 2007	82.14	83.33	82.08	83.26
1875	NYSE	XOM	Thu, May 17, 2007	81.25	82.44	81.01	81.80
1874	NYSE	XOM	Wed, May 16, 2007	80.84	81.49	80.31	81.45
1873	NYSE	XOM	Tue, May 15, 2007	81.01	81.78	80.95	81.13
1872	NYSE	XOM	Mon, May 14, 2007	81.21	81.62	80.73	81.25
1871	NYSE	XOM	Fri, May 11, 2007	79.69	81.23	79.63	81.23
1870	NYSE	XOM	Thu, May 10, 2007	81.06	81.06	79.31	79.39
1869	NYSE	XOM	Wed, May 9, 2007	81.19	81.45	80.40	81.42
1868	NYSE	XOM	Tue, May 8, 2007	80.57	81.41	80.26	81.38
1867	NYSE	XOM	Mon, May 7, 2007	80.50	81.13	80.22	80.83
1866	NYSE	XOM	Fri, May 4, 2007	81.00	81.76	80.22	80.55
1865	NYSE	XOM	Thu, May 3, 2007	79.83	80.92	79.80	80.68
1864	NYSE	XOM	Wed, May 2, 2007	79.83	80.19	79.37	79.82
1863	NYSE	XOM	Tue, May 1, 2007	79.50	79.99	79.05	79.50
1862	NYSE	XOM	Mon, Apr 30, 2007	80.30	80.88	79.38	79.38
1861	NYSE	XOM	Fri, Apr 27, 2007	80.24	80.75	79.88	80.36
1860	NYSE	XOM	Thu, Apr 26, 2007	80.03	80.86	79.57	80.55
1859	NYSE	XOM	Wed, Apr 25, 2007	78.84	80.20	78.76	79.92
1858	NYSE	XOM	Tue, Apr 24, 2007	79.00	79.35	78.50	78.60
1857	NYSE	XOM	Mon, Apr 23, 2007	79.50	79.98	79.10	79.20
1856	NYSE	XOM	Fri, Apr 20, 2007	78.38	79.80	78.00	79.76
1855	NYSE	XOM	Thu, Apr 19, 2007	77.93	78.01	77.15	77.46
1854	NYSE	XOM	Wed, Apr 18, 2007	78.17	78.40	77.76	78.20
1853	NYSE	XOM	Tue, Apr 17, 2007	78.27	78.74	77.95	78.40
1852	NYSE	XOM	Mon, Apr 16, 2007	77.64	78.22	77.04	78.17
1851	NYSE	XOM	Fri, Apr 13, 2007	77.50	77.67	77.08	77.41
1850	NYSE	XOM	Thu, Apr 12, 2007	76.97	77.49	76.46	77.39
1849	NYSE	XOM	Wed, Apr 11, 2007	77.60	77.67	76.68	76.77
1848	NYSE	XOM	Tue, Apr 10, 2007	76.80	77.85	76.75	77.57
1847	NYSE	XOM	Mon, Apr 9, 2007	76.77	77.72	76.68	76.80
1846	NYSE	XOM	Thu, Apr 5, 2007	77.10	77.31	76.88	77.22
1845	NYSE	XOM	Wed, Apr 4, 2007	76.59	77.22	76.03	77.11
1844	NYSE	XOM	Tue, Apr 3, 2007	76.10	76.97	75.63	76.80
1843	NYSE	XOM	Mon, Apr 2, 2007	75.35	76.40	75.28	76.16
1842	NYSE	XOM	Fri, Mar 30, 2007	76.24	76.35	74.94	75.45
1841	NYSE	XOM	Thu, Mar 29, 2007	75.83	76.29	75.57	76.24
1840	NYSE	XOM	Wed, Mar 28, 2007	76.16	76.25	75.21	75.56
1839	NYSE	XOM	Tue, Mar 27, 2007	75.37	75.97	75.00	75.71
1838	NYSE	XOM	Mon, Mar 26, 2007	75.44	75.69	74.51	75.47
1837	NYSE	XOM	Fri, Mar 23, 2007	74.66	75.42	74.65	75.02
1836	NYSE	XOM	Thu, Mar 22, 2007	73.53	74.92	73.47	74.36
1835	NYSE	XOM	Wed, Mar 21, 2007	72.44	73.33	71.87	73.23
1834	NYSE	XOM	Tue, Mar 20, 2007	71.12	72.00	71.02	72.00
1833	NYSE	XOM	Mon, Mar 19, 2007	70.12	71.18	70.11	71.10
1832	NYSE	XOM	Fri, Mar 16, 2007	70.77	70.87	69.52	69.86
1831	NYSE	XOM	Thu, Mar 15, 2007	70.71	71.24	70.40	70.69
1830	NYSE	XOM	Wed, Mar 14, 2007	70.10	71.02	69.64	71.02
1829	NYSE	XOM	Tue, Mar 13, 2007	70.37	71.56	69.73	69.91
1828	NYSE	XOM	Mon, Mar 12, 2007	70.80	71.40	70.70	70.87
1827	NYSE	XOM	Fri, Mar 9, 2007	71.95	72.38	70.90	71.12
1826	NYSE	XOM	Thu, Mar 8, 2007	72.15	72.18	71.20	71.85
1825	NYSE	XOM	Wed, Mar 7, 2007	71.00	72.86	70.56	71.64
1824	NYSE	XOM	Tue, Mar 6, 2007	70.70	71.02	70.20	71.00
1823	NYSE	XOM	Mon, Mar 5, 2007	69.35	70.84	69.02	69.98
1822	NYSE	XOM	Fri, Mar 2, 2007	70.95	71.25	69.31	70.01
1821	NYSE	XOM	Thu, Mar 1, 2007	70.90	72.08	70.05	70.99
1820	NYSE	XOM	Wed, Feb 28, 2007	72.23	73.60	71.18	71.68
1819	NYSE	XOM	Tue, Feb 27, 2007	74.89	75.23	71.38	71.83
1818	NYSE	XOM	Mon, Feb 26, 2007	75.52	76.10	75.26	75.40
1817	NYSE	XOM	Fri, Feb 23, 2007	75.29	75.55	75.04	75.22
1816	NYSE	XOM	Thu, Feb 22, 2007	74.62	75.21	74.20	75.08
1815	NYSE	XOM	Wed, Feb 21, 2007	74.72	75.27	74.25	74.78
1814	NYSE	XOM	Tue, Feb 20, 2007	74.90	75.05	74.29	74.87
1813	NYSE	XOM	Fri, Feb 16, 2007	75.26	75.55	75.01	75.29
1812	NYSE	XOM	Thu, Feb 15, 2007	75.19	75.49	74.72	75.34
1811	NYSE	XOM	Wed, Feb 14, 2007	75.90	76.00	74.99	75.60
1810	NYSE	XOM	Tue, Feb 13, 2007	74.80	75.50	74.59	75.45
1809	NYSE	XOM	Mon, Feb 12, 2007	74.93	75.07	74.33	74.60
1808	NYSE	XOM	Fri, Feb 9, 2007	75.46	75.73	74.91	75.22
1807	NYSE	XOM	Thu, Feb 8, 2007	74.28	75.63	74.24	75.46
1806	NYSE	XOM	Wed, Feb 7, 2007	75.40	75.88	74.53	74.79
1805	NYSE	XOM	Tue, Feb 6, 2007	75.86	75.97	75.04	75.46
1804	NYSE	XOM	Mon, Feb 5, 2007	75.65	75.88	75.06	75.67
1803	NYSE	XOM	Fri, Feb 2, 2007	75.00	75.79	74.45	75.54
1802	NYSE	XOM	Thu, Feb 1, 2007	74.58	75.28	73.81	75.08
1801	NYSE	XOM	Wed, Jan 31, 2007	74.39	74.72	73.48	74.10
1800	NYSE	XOM	Tue, Jan 30, 2007	73.45	74.59	73.33	74.39
1799	NYSE	XOM	Mon, Jan 29, 2007	73.65	74.09	72.80	73.20
1798	NYSE	XOM	Fri, Jan 26, 2007	73.89	74.49	73.45	73.61
1797	NYSE	XOM	Thu, Jan 25, 2007	74.62	74.94	73.36	73.50
1796	NYSE	XOM	Wed, Jan 24, 2007	74.50	74.99	73.75	74.85
1795	NYSE	XOM	Tue, Jan 23, 2007	73.55	74.91	73.47	74.49
1794	NYSE	XOM	Mon, Jan 22, 2007	73.65	73.75	72.50	72.90
1793	NYSE	XOM	Fri, Jan 19, 2007	72.50	73.63	72.20	73.53
1792	NYSE	XOM	Thu, Jan 18, 2007	72.67	73.13	71.19	71.96
1791	NYSE	XOM	Wed, Jan 17, 2007	71.49	72.62	71.41	72.46
1790	NYSE	XOM	Tue, Jan 16, 2007	72.50	72.65	71.25	71.63
1789	NYSE	XOM	Fri, Jan 12, 2007	71.21	72.71	71.20	72.66
1788	NYSE	XOM	Thu, Jan 11, 2007	70.99	72.85	70.77	70.98
1787	NYSE	XOM	Wed, Jan 10, 2007	71.81	73.11	70.64	70.99
1786	NYSE	XOM	Tue, Jan 9, 2007	71.85	72.84	71.44	72.09
1785	NYSE	XOM	Mon, Jan 8, 2007	73.88	74.25	71.85	72.65
1784	NYSE	XOM	Fri, Jan 5, 2007	72.45	73.38	72.22	73.24
1783	NYSE	XOM	Thu, Jan 4, 2007	73.85	73.90	72.21	72.72
1782	NYSE	XOM	Wed, Jan 3, 2007	76.26	76.27	73.51	74.11
1781	NYSE	XOM	Fri, Dec 29, 2006	77.01	77.24	76.20	76.63
1780	NYSE	XOM	Thu, Dec 28, 2006	76.77	77.44	76.65	77.33
1779	NYSE	XOM	Wed, Dec 27, 2006	76.30	77.00	76.01	76.96
1778	NYSE	XOM	Tue, Dec 26, 2006	75.51	76.25	75.40	76.05
1777	NYSE	XOM	Fri, Dec 22, 2006	76.00	76.24	75.29	75.41
1776	NYSE	XOM	Thu, Dec 21, 2006	76.09	76.55	75.16	75.87
1775	NYSE	XOM	Wed, Dec 20, 2006	76.85	76.99	75.74	76.08
1774	NYSE	XOM	Tue, Dec 19, 2006	75.30	77.31	74.90	76.99
1773	NYSE	XOM	Mon, Dec 18, 2006	77.26	77.26	75.36	75.51
1772	NYSE	XOM	Fri, Dec 15, 2006	78.95	79.00	77.13	77.30
1771	NYSE	XOM	Thu, Dec 14, 2006	77.51	79.00	77.25	78.73
1770	NYSE	XOM	Wed, Dec 13, 2006	76.45	77.41	75.94	77.36
1769	NYSE	XOM	Tue, Dec 12, 2006	75.31	76.40	75.31	76.25
1768	NYSE	XOM	Mon, Dec 11, 2006	75.25	75.84	74.82	75.36
1767	NYSE	XOM	Fri, Dec 8, 2006	76.20	76.42	75.44	75.50
1766	NYSE	XOM	Thu, Dec 7, 2006	76.30	76.70	75.28	75.71
1765	NYSE	XOM	Wed, Dec 6, 2006	77.82	78.20	76.25	76.31
1764	NYSE	XOM	Tue, Dec 5, 2006	78.11	78.52	77.47	78.06
1763	NYSE	XOM	Mon, Dec 4, 2006	77.20	77.80	76.51	77.77
1762	NYSE	XOM	Fri, Dec 1, 2006	76.78	77.50	75.81	77.20
1761	NYSE	XOM	Thu, Nov 30, 2006	76.42	77.37	76.05	76.81
1760	NYSE	XOM	Wed, Nov 29, 2006	74.30	76.44	74.17	76.03
1759	NYSE	XOM	Tue, Nov 28, 2006	72.65	74.25	72.65	74.16
1758	NYSE	XOM	Mon, Nov 27, 2006	72.29	73.18	72.14	72.47
1757	NYSE	XOM	Fri, Nov 24, 2006	71.90	72.82	71.85	72.38
1756	NYSE	XOM	Wed, Nov 22, 2006	73.02	73.53	72.12	72.91
1755	NYSE	XOM	Tue, Nov 21, 2006	72.77	73.53	72.49	73.39
1754	NYSE	XOM	Mon, Nov 20, 2006	72.55	73.26	72.30	72.43
1753	NYSE	XOM	Fri, Nov 17, 2006	71.95	73.18	71.76	73.08
1752	NYSE	XOM	Thu, Nov 16, 2006	74.95	74.97	72.61	72.67
1751	NYSE	XOM	Wed, Nov 15, 2006	74.00	74.93	74.00	74.80
1750	NYSE	XOM	Tue, Nov 14, 2006	74.43	74.66	73.75	74.45
1749	NYSE	XOM	Mon, Nov 13, 2006	74.10	74.85	73.87	74.43
1748	NYSE	XOM	Fri, Nov 10, 2006	74.55	74.80	74.05	74.42
1747	NYSE	XOM	Thu, Nov 9, 2006	74.20	74.80	73.65	74.61
1746	NYSE	XOM	Wed, Nov 8, 2006	72.53	74.20	72.23	74.13
1745	NYSE	XOM	Tue, Nov 7, 2006	72.91	73.19	72.18	72.53
1744	NYSE	XOM	Mon, Nov 6, 2006	72.16	73.05	71.90	72.91
1743	NYSE	XOM	Fri, Nov 3, 2006	71.44	72.39	71.33	72.15
1742	NYSE	XOM	Thu, Nov 2, 2006	70.71	71.36	70.43	71.19
1741	NYSE	XOM	Wed, Nov 1, 2006	71.58	71.75	70.27	71.06
1740	NYSE	XOM	Tue, Oct 31, 2006	70.69	71.48	70.01	71.42
1739	NYSE	XOM	Mon, Oct 30, 2006	71.15	71.58	70.51	70.84
1738	NYSE	XOM	Fri, Oct 27, 2006	71.46	72.13	71.29	71.46
1737	NYSE	XOM	Thu, Oct 26, 2006	72.00	72.33	70.66	71.62
1736	NYSE	XOM	Wed, Oct 25, 2006	69.72	71.40	69.36	71.01
1735	NYSE	XOM	Tue, Oct 24, 2006	69.67	70.23	69.58	69.89
1734	NYSE	XOM	Mon, Oct 23, 2006	68.85	69.92	68.72	69.92
1733	NYSE	XOM	Fri, Oct 20, 2006	70.01	70.02	69.33	69.55
1732	NYSE	XOM	Thu, Oct 19, 2006	69.84	70.07	69.07	69.73
1731	NYSE	XOM	Wed, Oct 18, 2006	69.50	69.99	68.77	69.17
1730	NYSE	XOM	Tue, Oct 17, 2006	69.83	69.84	68.97	69.41
1729	NYSE	XOM	Mon, Oct 16, 2006	68.45	69.88	68.42	69.83
1728	NYSE	XOM	Fri, Oct 13, 2006	68.08	68.73	67.87	68.40
1727	NYSE	XOM	Thu, Oct 12, 2006	66.88	67.75	66.86	67.65
1726	NYSE	XOM	Wed, Oct 11, 2006	66.85	67.05	66.25	66.53
1725	NYSE	XOM	Tue, Oct 10, 2006	66.21	67.46	65.96	67.20
1724	NYSE	XOM	Mon, Oct 9, 2006	67.76	67.89	66.50	66.55
1723	NYSE	XOM	Fri, Oct 6, 2006	67.00	67.62	66.50	67.52
1722	NYSE	XOM	Thu, Oct 5, 2006	67.26	67.72	66.94	67.32
1721	NYSE	XOM	Wed, Oct 4, 2006	65.49	66.76	64.84	66.61
1720	NYSE	XOM	Tue, Oct 3, 2006	66.40	66.50	65.25	65.41
1719	NYSE	XOM	Mon, Oct 2, 2006	67.29	67.76	66.90	67.00
1718	NYSE	XOM	Fri, Sep 29, 2006	67.18	67.67	66.79	67.10
1717	NYSE	XOM	Thu, Sep 28, 2006	67.13	67.81	66.92	67.46
1716	NYSE	XOM	Wed, Sep 27, 2006	66.68	67.43	66.14	67.13
1715	NYSE	XOM	Tue, Sep 26, 2006	65.06	66.62	64.50	66.43
1714	NYSE	XOM	Mon, Sep 25, 2006	64.60	65.45	63.87	65.06
1713	NYSE	XOM	Fri, Sep 22, 2006	65.28	65.34	64.30	64.91
1712	NYSE	XOM	Thu, Sep 21, 2006	64.30	65.35	64.29	64.78
1711	NYSE	XOM	Wed, Sep 20, 2006	65.51	66.07	63.93	64.11
1710	NYSE	XOM	Tue, Sep 19, 2006	66.49	66.58	65.13	65.50
1709	NYSE	XOM	Mon, Sep 18, 2006	64.90	66.50	64.85	66.30
1708	NYSE	XOM	Fri, Sep 15, 2006	64.90	65.27	64.42	64.65
1707	NYSE	XOM	Thu, Sep 14, 2006	65.21	65.53	64.43	64.71
1706	NYSE	XOM	Wed, Sep 13, 2006	64.82	65.75	64.70	65.36
1705	NYSE	XOM	Tue, Sep 12, 2006	65.25	65.45	64.11	64.70
1704	NYSE	XOM	Mon, Sep 11, 2006	66.36	66.40	64.62	64.94
1703	NYSE	XOM	Fri, Sep 8, 2006	67.69	67.94	66.78	66.81
1702	NYSE	XOM	Thu, Sep 7, 2006	67.00	68.04	66.85	67.69
1701	NYSE	XOM	Wed, Sep 6, 2006	68.49	68.49	67.08	67.18
1700	NYSE	XOM	Tue, Sep 5, 2006	67.68	68.65	67.50	68.48
1699	NYSE	XOM	Fri, Sep 1, 2006	67.85	68.44	67.37	68.10
1698	NYSE	XOM	Thu, Aug 31, 2006	68.05	68.26	67.60	67.67
1697	NYSE	XOM	Wed, Aug 30, 2006	69.43	69.50	67.75	68.30
1696	NYSE	XOM	Tue, Aug 29, 2006	69.72	69.85	68.84	69.41
1695	NYSE	XOM	Mon, Aug 28, 2006	70.05	70.20	69.75	70.10
1694	NYSE	XOM	Fri, Aug 25, 2006	70.72	71.22	70.34	70.43
1693	NYSE	XOM	Thu, Aug 24, 2006	69.79	70.83	69.61	70.72
1692	NYSE	XOM	Wed, Aug 23, 2006	70.08	70.23	69.04	69.63
1691	NYSE	XOM	Tue, Aug 22, 2006	69.71	70.25	69.36	70.21
1690	NYSE	XOM	Mon, Aug 21, 2006	69.30	70.03	69.30	69.83
1689	NYSE	XOM	Fri, Aug 18, 2006	68.40	69.10	67.72	69.10
1688	NYSE	XOM	Thu, Aug 17, 2006	67.18	68.16	67.01	68.08
1687	NYSE	XOM	Wed, Aug 16, 2006	68.30	68.94	67.31	67.57
1686	NYSE	XOM	Tue, Aug 15, 2006	69.90	69.92	68.17	68.69
1685	NYSE	XOM	Mon, Aug 14, 2006	69.54	69.65	68.79	69.25
1684	NYSE	XOM	Fri, Aug 11, 2006	69.35	69.96	68.85	69.73
1683	NYSE	XOM	Thu, Aug 10, 2006	68.87	69.47	68.39	69.37
1682	NYSE	XOM	Wed, Aug 9, 2006	69.69	70.42	69.18	69.29
1681	NYSE	XOM	Tue, Aug 8, 2006	69.24	69.83	69.01	69.27
1680	NYSE	XOM	Mon, Aug 7, 2006	69.00	69.62	68.48	69.23
1679	NYSE	XOM	Fri, Aug 4, 2006	68.60	68.82	67.94	68.69
1678	NYSE	XOM	Thu, Aug 3, 2006	68.07	69.28	68.04	68.37
1677	NYSE	XOM	Wed, Aug 2, 2006	68.37	69.23	68.12	68.48
1676	NYSE	XOM	Tue, Aug 1, 2006	67.24	68.25	67.21	68.18
1675	NYSE	XOM	Mon, Jul 31, 2006	67.43	67.94	66.76	67.74
1674	NYSE	XOM	Fri, Jul 28, 2006	66.25	67.30	66.24	67.00
1673	NYSE	XOM	Thu, Jul 27, 2006	67.40	67.65	66.45	66.47
1672	NYSE	XOM	Wed, Jul 26, 2006	65.51	67.18	65.47	66.55
1671	NYSE	XOM	Tue, Jul 25, 2006	65.36	66.00	64.92	65.74
1670	NYSE	XOM	Mon, Jul 24, 2006	64.35	65.53	64.20	65.36
1669	NYSE	XOM	Fri, Jul 21, 2006	64.57	64.78	63.91	63.93
1668	NYSE	XOM	Thu, Jul 20, 2006	64.45	64.86	64.12	64.25
1667	NYSE	XOM	Wed, Jul 19, 2006	64.62	64.89	63.65	64.66
1666	NYSE	XOM	Tue, Jul 18, 2006	64.40	64.94	63.96	64.61
1665	NYSE	XOM	Mon, Jul 17, 2006	64.50	64.90	63.57	64.00
1664	NYSE	XOM	Fri, Jul 14, 2006	64.57	65.00	63.97	64.90
1663	NYSE	XOM	Thu, Jul 13, 2006	64.15	64.70	63.69	64.07
1662	NYSE	XOM	Wed, Jul 12, 2006	64.00	64.27	63.35	63.97
1661	NYSE	XOM	Tue, Jul 11, 2006	63.20	64.27	63.20	63.98
1660	NYSE	XOM	Mon, Jul 10, 2006	63.00	63.59	62.78	63.04
1659	NYSE	XOM	Fri, Jul 7, 2006	63.70	63.89	62.49	62.82
1658	NYSE	XOM	Thu, Jul 6, 2006	62.75	63.50	62.66	63.47
1657	NYSE	XOM	Wed, Jul 5, 2006	61.90	62.92	61.63	62.55
1656	NYSE	XOM	Mon, Jul 3, 2006	61.80	62.47	61.71	62.15
1655	NYSE	XOM	Fri, Jun 30, 2006	62.65	62.65	61.35	61.35
1654	NYSE	XOM	Thu, Jun 29, 2006	61.22	62.54	61.13	62.37
1653	NYSE	XOM	Wed, Jun 28, 2006	59.80	61.22	59.80	61.12
1652	NYSE	XOM	Tue, Jun 27, 2006	58.97	59.91	58.97	59.65
1651	NYSE	XOM	Mon, Jun 26, 2006	58.10	59.02	57.91	58.82
1650	NYSE	XOM	Fri, Jun 23, 2006	58.15	58.85	58.01	58.10
1649	NYSE	XOM	Thu, Jun 22, 2006	57.72	58.26	57.65	57.97
1648	NYSE	XOM	Wed, Jun 21, 2006	57.35	58.87	57.25	58.06
1647	NYSE	XOM	Tue, Jun 20, 2006	57.66	58.34	57.26	57.39
1646	NYSE	XOM	Mon, Jun 19, 2006	58.77	58.81	57.21	57.39
1645	NYSE	XOM	Fri, Jun 16, 2006	58.95	59.49	58.17	58.80
1644	NYSE	XOM	Thu, Jun 15, 2006	58.48	59.55	57.96	59.12
1643	NYSE	XOM	Wed, Jun 14, 2006	56.65	57.99	56.64	57.80
1642	NYSE	XOM	Tue, Jun 13, 2006	57.75	58.30	56.65	56.65
1641	NYSE	XOM	Mon, Jun 12, 2006	59.05	59.35	58.13	58.24
1640	NYSE	XOM	Fri, Jun 9, 2006	59.89	59.90	58.50	58.80
1639	NYSE	XOM	Thu, Jun 8, 2006	58.38	59.70	57.82	59.57
1638	NYSE	XOM	Wed, Jun 7, 2006	60.30	60.36	58.80	58.82
1637	NYSE	XOM	Tue, Jun 6, 2006	60.00	61.31	59.90	60.40
1636	NYSE	XOM	Mon, Jun 5, 2006	62.10	62.20	60.00	60.05
1635	NYSE	XOM	Fri, Jun 2, 2006	61.50	61.85	60.51	61.65
1634	NYSE	XOM	Thu, Jun 1, 2006	60.40	61.15	60.01	61.11
1633	NYSE	XOM	Wed, May 31, 2006	60.21	61.06	59.76	60.91
1632	NYSE	XOM	Tue, May 30, 2006	61.70	61.80	60.11	60.20
1631	NYSE	XOM	Fri, May 26, 2006	61.53	61.71	60.86	61.58
1630	NYSE	XOM	Thu, May 25, 2006	60.78	61.93	60.52	61.52
1629	NYSE	XOM	Wed, May 24, 2006	60.00	60.90	59.15	60.10
1628	NYSE	XOM	Tue, May 23, 2006	61.30	61.72	60.19	60.39
1627	NYSE	XOM	Mon, May 22, 2006	59.95	61.41	59.56	60.78
1626	NYSE	XOM	Fri, May 19, 2006	59.90	61.04	59.50	60.45
1625	NYSE	XOM	Thu, May 18, 2006	60.25	61.00	59.86	59.89
1624	NYSE	XOM	Wed, May 17, 2006	61.45	61.74	59.94	60.18
1623	NYSE	XOM	Tue, May 16, 2006	62.11	62.71	61.54	61.96
1622	NYSE	XOM	Mon, May 15, 2006	61.51	62.48	61.35	62.00
1621	NYSE	XOM	Fri, May 12, 2006	63.46	63.50	62.06	62.24
1620	NYSE	XOM	Thu, May 11, 2006	64.10	64.26	63.25	63.46
1619	NYSE	XOM	Wed, May 10, 2006	63.50	63.95	63.00	63.88
1618	NYSE	XOM	Tue, May 9, 2006	63.60	64.17	63.43	63.94
1617	NYSE	XOM	Mon, May 8, 2006	63.60	64.09	63.17	63.71
1616	NYSE	XOM	Fri, May 5, 2006	63.90	64.05	63.20	64.00
1615	NYSE	XOM	Thu, May 4, 2006	63.77	64.41	62.89	63.31
1614	NYSE	XOM	Wed, May 3, 2006	64.60	64.77	63.20	63.77
1613	NYSE	XOM	Tue, May 2, 2006	63.82	64.77	63.82	64.67
1612	NYSE	XOM	Mon, May 1, 2006	63.40	64.33	63.32	63.42
1611	NYSE	XOM	Fri, Apr 28, 2006	62.57	63.50	62.52	63.08
1610	NYSE	XOM	Thu, Apr 27, 2006	61.50	63.40	61.00	62.42
1609	NYSE	XOM	Wed, Apr 26, 2006	63.98	64.80	63.01	63.10
1608	NYSE	XOM	Tue, Apr 25, 2006	64.85	64.98	63.13	63.95
1607	NYSE	XOM	Mon, Apr 24, 2006	64.76	64.87	64.24	64.41
1606	NYSE	XOM	Fri, Apr 21, 2006	64.20	65.00	64.10	65.00
1605	NYSE	XOM	Thu, Apr 20, 2006	64.00	64.78	63.33	63.92
1604	NYSE	XOM	Wed, Apr 19, 2006	63.10	64.48	62.93	64.30
1603	NYSE	XOM	Tue, Apr 18, 2006	62.49	63.80	62.45	63.54
1602	NYSE	XOM	Mon, Apr 17, 2006	61.94	62.19	61.61	62.05
1601	NYSE	XOM	Thu, Apr 13, 2006	61.29	61.78	61.00	61.56
1600	NYSE	XOM	Wed, Apr 12, 2006	62.05	62.26	61.20	61.46
1599	NYSE	XOM	Tue, Apr 11, 2006	62.20	62.73	61.80	62.00
1598	NYSE	XOM	Mon, Apr 10, 2006	61.90	62.10	61.50	61.94
1597	NYSE	XOM	Fri, Apr 7, 2006	61.77	62.59	61.23	61.33
1596	NYSE	XOM	Thu, Apr 6, 2006	61.60	62.70	61.60	62.09
1595	NYSE	XOM	Wed, Apr 5, 2006	61.63	62.18	61.55	62.16
1594	NYSE	XOM	Tue, Apr 4, 2006	60.65	62.01	60.43	61.75
1593	NYSE	XOM	Mon, Apr 3, 2006	61.36	61.98	60.87	61.03
1592	NYSE	XOM	Fri, Mar 31, 2006	60.90	61.18	60.82	60.86
1591	NYSE	XOM	Thu, Mar 30, 2006	61.25	61.73	61.00	61.12
1590	NYSE	XOM	Wed, Mar 29, 2006	60.95	61.50	60.95	61.28
1589	NYSE	XOM	Tue, Mar 28, 2006	61.45	61.89	60.86	60.95
1588	NYSE	XOM	Mon, Mar 27, 2006	61.11	61.47	60.93	61.29
1587	NYSE	XOM	Fri, Mar 24, 2006	61.15	61.69	60.91	61.17
1586	NYSE	XOM	Thu, Mar 23, 2006	61.11	61.35	60.92	61.25
1585	NYSE	XOM	Wed, Mar 22, 2006	59.90	61.49	59.90	61.05
1584	NYSE	XOM	Tue, Mar 21, 2006	60.66	61.23	60.37	60.72
1583	NYSE	XOM	Mon, Mar 20, 2006	60.77	61.35	60.33	60.66
1582	NYSE	XOM	Fri, Mar 17, 2006	61.80	61.80	60.99	61.05
1581	NYSE	XOM	Thu, Mar 16, 2006	60.97	61.92	60.85	61.64
1580	NYSE	XOM	Wed, Mar 15, 2006	60.67	61.20	60.41	61.02
1579	NYSE	XOM	Tue, Mar 14, 2006	59.55	60.87	59.44	60.81
1578	NYSE	XOM	Mon, Mar 13, 2006	59.68	59.96	59.45	59.64
1577	NYSE	XOM	Fri, Mar 10, 2006	58.92	59.21	58.44	59.18
1576	NYSE	XOM	Thu, Mar 9, 2006	59.94	60.01	58.86	58.92
1575	NYSE	XOM	Wed, Mar 8, 2006	59.45	60.41	59.15	59.71
1574	NYSE	XOM	Tue, Mar 7, 2006	59.90	60.02	59.45	59.85
1573	NYSE	XOM	Mon, Mar 6, 2006	60.95	61.09	59.94	59.98
1572	NYSE	XOM	Fri, Mar 3, 2006	60.83	61.50	60.81	60.98
1571	NYSE	XOM	Thu, Mar 2, 2006	60.04	60.98	59.98	60.85
1570	NYSE	XOM	Wed, Mar 1, 2006	59.59	60.54	59.53	60.34
1569	NYSE	XOM	Tue, Feb 28, 2006	59.52	59.75	59.10	59.37
1568	NYSE	XOM	Mon, Feb 27, 2006	60.20	60.52	59.90	59.92
1567	NYSE	XOM	Fri, Feb 24, 2006	60.34	60.73	60.18	60.42
1566	NYSE	XOM	Thu, Feb 23, 2006	60.01	60.54	59.63	59.83
1565	NYSE	XOM	Wed, Feb 22, 2006	60.60	60.74	59.96	60.26
1564	NYSE	XOM	Tue, Feb 21, 2006	61.00	61.30	60.65	60.76
1563	NYSE	XOM	Fri, Feb 17, 2006	60.37	60.68	60.21	60.55
1562	NYSE	XOM	Thu, Feb 16, 2006	59.90	60.25	59.51	60.25
1561	NYSE	XOM	Wed, Feb 15, 2006	59.81	59.95	59.05	59.76
1560	NYSE	XOM	Tue, Feb 14, 2006	59.26	59.90	58.80	59.55
1559	NYSE	XOM	Mon, Feb 13, 2006	59.43	60.35	59.11	59.60
1558	NYSE	XOM	Fri, Feb 10, 2006	60.05	60.49	58.60	59.43
1557	NYSE	XOM	Thu, Feb 9, 2006	60.55	61.39	59.74	59.92
1556	NYSE	XOM	Wed, Feb 8, 2006	60.00	60.64	59.68	60.39
1555	NYSE	XOM	Tue, Feb 7, 2006	61.59	61.85	60.40	60.55
1554	NYSE	XOM	Mon, Feb 6, 2006	61.70	62.61	61.65	61.97
1553	NYSE	XOM	Fri, Feb 3, 2006	61.65	61.82	61.03	61.39
1552	NYSE	XOM	Thu, Feb 2, 2006	61.90	62.29	61.21	61.95
1551	NYSE	XOM	Wed, Feb 1, 2006	62.77	63.08	61.91	61.95
1550	NYSE	XOM	Tue, Jan 31, 2006	62.75	63.45	62.30	62.75
1549	NYSE	XOM	Mon, Jan 30, 2006	62.88	63.96	62.79	63.11
1548	NYSE	XOM	Fri, Jan 27, 2006	60.36	61.53	60.31	61.29
1547	NYSE	XOM	Thu, Jan 26, 2006	60.79	61.02	59.57	59.95
1546	NYSE	XOM	Wed, Jan 25, 2006	61.34	61.65	59.55	60.21
1545	NYSE	XOM	Tue, Jan 24, 2006	60.90	61.53	60.75	60.96
1544	NYSE	XOM	Mon, Jan 23, 2006	60.53	61.64	60.12	61.20
1543	NYSE	XOM	Fri, Jan 20, 2006	61.81	62.06	60.35	60.53
1542	NYSE	XOM	Thu, Jan 19, 2006	60.68	61.70	60.42	61.50
1541	NYSE	XOM	Wed, Jan 18, 2006	61.72	61.75	60.12	60.68
1540	NYSE	XOM	Tue, Jan 17, 2006	61.26	61.74	61.08	61.54
1539	NYSE	XOM	Fri, Jan 13, 2006	59.51	60.99	59.51	60.97
1538	NYSE	XOM	Thu, Jan 12, 2006	60.50	61.00	59.60	59.64
1537	NYSE	XOM	Wed, Jan 11, 2006	59.68	60.49	59.32	60.27
1536	NYSE	XOM	Tue, Jan 10, 2006	59.20	60.16	59.16	59.86
1535	NYSE	XOM	Mon, Jan 9, 2006	59.80	59.87	59.27	59.40
1534	NYSE	XOM	Fri, Jan 6, 2006	58.76	59.56	58.76	59.43
1533	NYSE	XOM	Thu, Jan 5, 2006	58.57	58.82	57.87	58.28
1532	NYSE	XOM	Wed, Jan 4, 2006	58.60	58.84	58.06	58.57
1531	NYSE	XOM	Tue, Jan 3, 2006	56.42	58.47	56.42	58.47
1530	NYSE	XOM	Fri, Dec 30, 2005	56.10	56.69	55.78	56.17
1529	NYSE	XOM	Thu, Dec 29, 2005	56.25	56.76	56.10	56.24
1528	NYSE	XOM	Wed, Dec 28, 2005	56.05	56.63	56.05	56.25
1527	NYSE	XOM	Tue, Dec 27, 2005	57.00	57.00	55.60	55.87
1526	NYSE	XOM	Fri, Dec 23, 2005	56.75	57.47	56.65	57.10
1525	NYSE	XOM	Thu, Dec 22, 2005	57.78	57.98	56.90	57.10
1524	NYSE	XOM	Wed, Dec 21, 2005	58.08	58.25	57.30	57.60
1523	NYSE	XOM	Tue, Dec 20, 2005	57.67	58.29	57.66	57.93
1522	NYSE	XOM	Mon, Dec 19, 2005	58.22	58.59	57.63	57.70
1521	NYSE	XOM	Fri, Dec 16, 2005	59.62	59.65	58.05	58.06
1520	NYSE	XOM	Thu, Dec 15, 2005	59.86	59.88	59.20	59.49
1519	NYSE	XOM	Wed, Dec 14, 2005	59.08	59.93	59.05	59.86
1518	NYSE	XOM	Tue, Dec 13, 2005	59.05	59.84	58.91	59.06
1517	NYSE	XOM	Mon, Dec 12, 2005	58.81	59.13	58.50	58.86
1516	NYSE	XOM	Fri, Dec 9, 2005	59.24	59.33	58.05	58.50
1515	NYSE	XOM	Thu, Dec 8, 2005	59.21	59.54	58.82	59.42
1514	NYSE	XOM	Wed, Dec 7, 2005	59.87	59.96	58.57	59.02
1513	NYSE	XOM	Tue, Dec 6, 2005	59.77	60.38	59.55	59.69
1512	NYSE	XOM	Mon, Dec 5, 2005	59.38	60.11	59.33	59.51
1511	NYSE	XOM	Fri, Dec 2, 2005	59.42	59.44	58.68	59.07
1510	NYSE	XOM	Thu, Dec 1, 2005	58.37	59.40	58.37	59.35
1509	NYSE	XOM	Wed, Nov 30, 2005	58.21	58.87	58.00	58.03
1508	NYSE	XOM	Tue, Nov 29, 2005	59.00	59.43	58.26	58.34
1507	NYSE	XOM	Mon, Nov 28, 2005	59.55	59.85	58.64	58.74
1506	NYSE	XOM	Fri, Nov 25, 2005	60.19	60.26	59.96	60.11
1505	NYSE	XOM	Wed, Nov 23, 2005	59.48	60.24	59.21	59.87
1504	NYSE	XOM	Tue, Nov 22, 2005	59.55	59.72	59.12	59.66
1503	NYSE	XOM	Mon, Nov 21, 2005	58.51	59.38	58.50	59.37
1502	NYSE	XOM	Fri, Nov 18, 2005	58.10	58.39	57.15	58.25
1501	NYSE	XOM	Thu, Nov 17, 2005	57.54	57.89	57.15	57.38
1500	NYSE	XOM	Wed, Nov 16, 2005	56.39	57.30	56.13	57.18
1499	NYSE	XOM	Tue, Nov 15, 2005	56.42	57.21	56.26	56.43
1498	NYSE	XOM	Mon, Nov 14, 2005	56.82	56.99	56.16	56.65
1497	NYSE	XOM	Fri, Nov 11, 2005	56.29	56.76	56.18	56.52
1496	NYSE	XOM	Thu, Nov 10, 2005	57.30	57.30	55.84	56.45
1495	NYSE	XOM	Wed, Nov 9, 2005	57.37	58.33	56.85	57.50
1494	NYSE	XOM	Tue, Nov 8, 2005	56.81	57.58	56.75	57.37
1493	NYSE	XOM	Mon, Nov 7, 2005	57.80	57.84	56.87	57.10
1492	NYSE	XOM	Fri, Nov 4, 2005	58.57	58.70	57.25	57.90
1491	NYSE	XOM	Thu, Nov 3, 2005	57.83	58.82	57.39	58.57
1490	NYSE	XOM	Wed, Nov 2, 2005	56.50	57.50	56.17	57.38
1489	NYSE	XOM	Tue, Nov 1, 2005	56.09	56.87	56.01	56.40
1488	NYSE	XOM	Mon, Oct 31, 2005	57.03	57.37	56.06	56.14
1487	NYSE	XOM	Fri, Oct 28, 2005	56.05	56.61	54.79	56.31
1486	NYSE	XOM	Thu, Oct 27, 2005	56.55	57.00	55.28	55.60
1485	NYSE	XOM	Wed, Oct 26, 2005	57.25	57.89	56.20	56.20
1484	NYSE	XOM	Tue, Oct 25, 2005	56.95	57.43	56.25	57.20
1483	NYSE	XOM	Mon, Oct 24, 2005	55.31	56.94	55.31	56.85
1482	NYSE	XOM	Fri, Oct 21, 2005	55.28	56.27	55.06	55.37
1481	NYSE	XOM	Thu, Oct 20, 2005	57.00	57.18	54.50	55.20
1480	NYSE	XOM	Wed, Oct 19, 2005	56.50	57.35	55.65	57.17
1479	NYSE	XOM	Tue, Oct 18, 2005	58.30	58.58	56.30	56.30
1478	NYSE	XOM	Mon, Oct 17, 2005	59.05	59.45	58.66	58.86
1477	NYSE	XOM	Fri, Oct 14, 2005	57.80	58.72	57.14	58.64
1476	NYSE	XOM	Thu, Oct 13, 2005	58.50	58.82	57.32	58.16
1475	NYSE	XOM	Wed, Oct 12, 2005	59.38	59.79	58.51	58.94
1474	NYSE	XOM	Tue, Oct 11, 2005	58.99	59.72	58.84	59.40
1473	NYSE	XOM	Mon, Oct 10, 2005	59.60	59.61	58.30	58.50
1472	NYSE	XOM	Fri, Oct 7, 2005	59.08	60.04	58.80	59.60
1471	NYSE	XOM	Thu, Oct 6, 2005	58.70	59.36	57.90	58.57
1470	NYSE	XOM	Wed, Oct 5, 2005	60.55	61.05	58.90	58.95
1469	NYSE	XOM	Tue, Oct 4, 2005	62.35	62.35	60.41	60.55
1468	NYSE	XOM	Mon, Oct 3, 2005	63.55	63.89	62.40	62.49
1467	NYSE	XOM	Fri, Sep 30, 2005	64.61	64.62	63.30	63.54
1466	NYSE	XOM	Thu, Sep 29, 2005	64.50	64.91	64.11	64.80
1465	NYSE	XOM	Wed, Sep 28, 2005	64.65	64.83	63.85	64.70
1464	NYSE	XOM	Tue, Sep 27, 2005	64.32	64.67	63.75	64.62
1463	NYSE	XOM	Mon, Sep 26, 2005	63.70	65.01	63.50	64.60
1462	NYSE	XOM	Fri, Sep 23, 2005	64.60	64.71	63.60	63.83
1461	NYSE	XOM	Thu, Sep 22, 2005	65.31	65.96	64.08	64.98
1460	NYSE	XOM	Wed, Sep 21, 2005	65.04	65.29	64.77	64.97
1459	NYSE	XOM	Tue, Sep 20, 2005	64.38	64.99	64.21	64.53
1458	NYSE	XOM	Mon, Sep 19, 2005	64.00	64.95	63.90	64.63
1457	NYSE	XOM	Fri, Sep 16, 2005	63.00	63.89	62.88	63.70
1456	NYSE	XOM	Thu, Sep 15, 2005	62.87	63.18	61.80	62.46
1455	NYSE	XOM	Wed, Sep 14, 2005	62.01	62.75	61.89	62.47
1454	NYSE	XOM	Tue, Sep 13, 2005	62.20	62.90	61.73	61.87
1453	NYSE	XOM	Mon, Sep 12, 2005	62.85	63.05	62.35	62.52
1452	NYSE	XOM	Fri, Sep 9, 2005	61.61	63.20	61.60	63.20
1451	NYSE	XOM	Thu, Sep 8, 2005	61.44	61.63	61.00	61.30
1450	NYSE	XOM	Wed, Sep 7, 2005	60.95	61.70	60.70	61.46
1449	NYSE	XOM	Tue, Sep 6, 2005	60.62	61.11	60.25	61.06
1448	NYSE	XOM	Fri, Sep 2, 2005	61.55	61.55	60.46	60.68
1447	NYSE	XOM	Thu, Sep 1, 2005	60.10	62.04	60.10	61.68
1446	NYSE	XOM	Wed, Aug 31, 2005	58.80	60.00	58.65	59.90
1445	NYSE	XOM	Tue, Aug 30, 2005	58.43	59.12	58.19	58.61
1444	NYSE	XOM	Mon, Aug 29, 2005	59.24	59.24	58.12	58.42
1443	NYSE	XOM	Fri, Aug 26, 2005	58.93	59.18	58.41	58.41
1442	NYSE	XOM	Thu, Aug 25, 2005	58.85	59.20	58.50	59.18
1441	NYSE	XOM	Wed, Aug 24, 2005	59.15	59.61	58.74	58.88
1440	NYSE	XOM	Tue, Aug 23, 2005	59.11	59.30	58.37	59.00
1439	NYSE	XOM	Mon, Aug 22, 2005	59.54	59.75	58.51	59.07
1438	NYSE	XOM	Fri, Aug 19, 2005	58.52	58.99	58.37	58.82
1437	NYSE	XOM	Thu, Aug 18, 2005	58.15	58.54	57.78	58.11
1436	NYSE	XOM	Wed, Aug 17, 2005	59.05	59.49	57.84	58.18
1435	NYSE	XOM	Tue, Aug 16, 2005	60.42	60.48	59.07	59.07
1434	NYSE	XOM	Mon, Aug 15, 2005	60.95	61.08	60.41	60.42
1433	NYSE	XOM	Fri, Aug 12, 2005	61.00	61.34	60.63	61.05
1432	NYSE	XOM	Thu, Aug 11, 2005	60.12	60.98	60.06	60.95
1431	NYSE	XOM	Wed, Aug 10, 2005	59.75	60.24	59.57	59.90
1430	NYSE	XOM	Tue, Aug 9, 2005	59.16	59.75	59.11	59.46
1429	NYSE	XOM	Mon, Aug 8, 2005	58.65	59.45	58.44	58.85
1428	NYSE	XOM	Fri, Aug 5, 2005	58.54	58.70	57.76	58.09
1427	NYSE	XOM	Thu, Aug 4, 2005	58.97	59.37	58.50	58.52
1426	NYSE	XOM	Wed, Aug 3, 2005	60.09	60.09	58.87	59.00
1425	NYSE	XOM	Tue, Aug 2, 2005	59.36	59.81	59.27	59.81
1424	NYSE	XOM	Mon, Aug 1, 2005	59.23	59.74	59.14	59.23
1423	NYSE	XOM	Fri, Jul 29, 2005	60.04	60.17	58.75	58.75
1422	NYSE	XOM	Thu, Jul 28, 2005	59.82	60.11	58.97	60.00
1421	NYSE	XOM	Wed, Jul 27, 2005	59.80	59.90	58.85	59.60
1420	NYSE	XOM	Tue, Jul 26, 2005	59.85	59.97	59.50	59.60
1419	NYSE	XOM	Mon, Jul 25, 2005	59.95	60.47	59.45	59.94
1418	NYSE	XOM	Fri, Jul 22, 2005	58.20	59.70	58.15	59.50
1417	NYSE	XOM	Thu, Jul 21, 2005	58.75	59.05	57.85	57.89
1416	NYSE	XOM	Wed, Jul 20, 2005	58.50	59.02	57.99	59.00
1415	NYSE	XOM	Tue, Jul 19, 2005	58.48	58.82	57.93	58.78
1414	NYSE	XOM	Mon, Jul 18, 2005	58.02	58.47	57.69	58.15
1413	NYSE	XOM	Fri, Jul 15, 2005	58.59	58.94	57.88	58.16
1412	NYSE	XOM	Thu, Jul 14, 2005	59.89	60.15	58.31	58.59
1411	NYSE	XOM	Wed, Jul 13, 2005	59.89	60.05	59.37	59.76
1410	NYSE	XOM	Tue, Jul 12, 2005	59.97	60.24	59.40	59.89
1409	NYSE	XOM	Mon, Jul 11, 2005	59.39	60.00	58.72	59.97
1408	NYSE	XOM	Fri, Jul 8, 2005	59.68	60.12	58.97	59.40
1407	NYSE	XOM	Thu, Jul 7, 2005	58.65	59.54	58.29	59.52
1406	NYSE	XOM	Wed, Jul 6, 2005	60.50	60.73	59.03	59.11
1405	NYSE	XOM	Tue, Jul 5, 2005	58.56	60.23	58.46	60.14
1404	NYSE	XOM	Fri, Jul 1, 2005	57.75	58.44	57.60	58.31
1403	NYSE	XOM	Thu, Jun 30, 2005	58.44	58.84	57.46	57.47
1402	NYSE	XOM	Wed, Jun 29, 2005	58.81	59.10	57.94	58.44
1401	NYSE	XOM	Tue, Jun 28, 2005	59.35	59.80	58.84	59.09
1400	NYSE	XOM	Mon, Jun 27, 2005	58.33	59.40	58.32	59.30
1399	NYSE	XOM	Fri, Jun 24, 2005	59.12	59.29	58.15	58.15
1398	NYSE	XOM	Thu, Jun 23, 2005	59.65	60.28	59.02	59.02
1397	NYSE	XOM	Wed, Jun 22, 2005	59.85	60.46	59.10	59.67
1396	NYSE	XOM	Tue, Jun 21, 2005	60.40	60.80	59.50	59.51
1395	NYSE	XOM	Mon, Jun 20, 2005	61.10	61.13	60.32	60.85
1394	NYSE	XOM	Fri, Jun 17, 2005	60.79	61.02	60.12	60.89
1393	NYSE	XOM	Thu, Jun 16, 2005	59.25	60.20	59.12	60.12
1392	NYSE	XOM	Wed, Jun 15, 2005	58.94	59.29	58.65	59.25
1391	NYSE	XOM	Tue, Jun 14, 2005	58.25	58.88	58.18	58.55
1390	NYSE	XOM	Mon, Jun 13, 2005	58.25	58.88	57.79	58.45
1389	NYSE	XOM	Fri, Jun 10, 2005	58.20	58.54	57.57	58.38
1388	NYSE	XOM	Thu, Jun 9, 2005	57.00	58.61	56.70	58.44
1387	NYSE	XOM	Wed, Jun 8, 2005	57.36	57.99	56.70	56.73
1386	NYSE	XOM	Tue, Jun 7, 2005	57.62	58.15	57.42	57.45
1385	NYSE	XOM	Mon, Jun 6, 2005	57.30	57.70	57.02	57.60
1384	NYSE	XOM	Fri, Jun 3, 2005	57.20	57.78	57.00	57.15
1383	NYSE	XOM	Thu, Jun 2, 2005	56.95	57.57	56.76	57.32
1382	NYSE	XOM	Wed, Jun 1, 2005	56.45	57.41	56.33	57.15
1381	NYSE	XOM	Tue, May 31, 2005	57.00	57.10	56.10	56.20
1380	NYSE	XOM	Fri, May 27, 2005	56.40	56.90	56.29	56.80
1379	NYSE	XOM	Thu, May 26, 2005	56.05	56.41	55.71	56.22
1378	NYSE	XOM	Wed, May 25, 2005	55.06	55.98	54.81	55.68
1377	NYSE	XOM	Tue, May 24, 2005	54.85	55.20	54.62	55.04
1376	NYSE	XOM	Mon, May 23, 2005	54.38	55.25	54.14	54.75
1375	NYSE	XOM	Fri, May 20, 2005	54.83	54.97	53.96	54.01
1374	NYSE	XOM	Thu, May 19, 2005	53.78	54.88	53.52	54.83
1373	NYSE	XOM	Wed, May 18, 2005	54.34	54.55	53.42	53.65
1372	NYSE	XOM	Tue, May 17, 2005	53.50	53.99	53.08	53.86
1371	NYSE	XOM	Mon, May 16, 2005	53.50	53.65	52.78	53.35
1370	NYSE	XOM	Fri, May 13, 2005	54.99	55.00	53.58	53.70
1369	NYSE	XOM	Thu, May 12, 2005	57.25	57.25	54.50	54.82
1368	NYSE	XOM	Wed, May 11, 2005	56.94	57.41	56.55	57.29
1367	NYSE	XOM	Tue, May 10, 2005	57.53	57.87	57.00	57.23
1366	NYSE	XOM	Mon, May 9, 2005	57.75	58.05	57.60	58.01
1365	NYSE	XOM	Fri, May 6, 2005	58.05	58.65	57.50	57.60
1364	NYSE	XOM	Thu, May 5, 2005	57.35	57.97	57.11	57.80
1363	NYSE	XOM	Wed, May 4, 2005	56.85	57.30	56.07	57.23
1362	NYSE	XOM	Tue, May 3, 2005	57.33	57.50	56.15	56.50
1361	NYSE	XOM	Mon, May 2, 2005	57.00	57.75	56.47	57.74
1360	NYSE	XOM	Fri, Apr 29, 2005	56.50	57.24	56.10	57.03
1359	NYSE	XOM	Thu, Apr 28, 2005	57.35	57.75	56.00	56.00
1358	NYSE	XOM	Wed, Apr 27, 2005	59.25	59.45	58.10	58.38
1357	NYSE	XOM	Tue, Apr 26, 2005	59.96	60.16	59.27	59.27
1356	NYSE	XOM	Mon, Apr 25, 2005	59.96	60.47	59.60	59.96
1355	NYSE	XOM	Fri, Apr 22, 2005	59.28	59.95	58.45	59.42
1354	NYSE	XOM	Thu, Apr 21, 2005	57.55	59.30	57.39	59.28
1353	NYSE	XOM	Wed, Apr 20, 2005	58.05	58.91	57.01	57.14
1352	NYSE	XOM	Tue, Apr 19, 2005	57.35	59.24	57.35	58.63
1351	NYSE	XOM	Mon, Apr 18, 2005	55.65	57.35	55.40	57.25
1350	NYSE	XOM	Fri, Apr 15, 2005	58.45	59.40	56.10	56.19
1349	NYSE	XOM	Thu, Apr 14, 2005	59.28	59.69	58.60	58.75
1348	NYSE	XOM	Wed, Apr 13, 2005	60.15	60.75	58.94	59.15
1347	NYSE	XOM	Tue, Apr 12, 2005	59.94	60.57	59.80	60.43
1346	NYSE	XOM	Mon, Apr 11, 2005	59.99	60.43	59.36	60.29
1345	NYSE	XOM	Fri, Apr 8, 2005	60.75	60.87	60.00	60.01
1344	NYSE	XOM	Thu, Apr 7, 2005	61.35	61.37	60.17	60.85
1343	NYSE	XOM	Wed, Apr 6, 2005	60.25	61.05	59.97	60.90
1342	NYSE	XOM	Tue, Apr 5, 2005	60.50	61.04	59.85	60.06
1341	NYSE	XOM	Mon, Apr 4, 2005	60.95	61.74	60.12	60.65
1340	NYSE	XOM	Fri, Apr 1, 2005	60.10	60.70	59.93	60.55
1339	NYSE	XOM	Thu, Mar 31, 2005	59.83	60.32	59.54	59.60
1338	NYSE	XOM	Wed, Mar 30, 2005	58.65	59.32	57.38	59.24
1337	NYSE	XOM	Tue, Mar 29, 2005	58.89	59.75	58.04	58.27
1336	NYSE	XOM	Mon, Mar 28, 2005	59.04	59.44	58.36	58.89
1335	NYSE	XOM	Thu, Mar 24, 2005	60.30	60.65	58.55	59.00
1334	NYSE	XOM	Wed, Mar 23, 2005	60.90	60.90	59.61	60.09
1333	NYSE	XOM	Tue, Mar 22, 2005	61.75	62.84	60.81	60.90
1332	NYSE	XOM	Mon, Mar 21, 2005	62.65	62.98	61.80	62.15
1331	NYSE	XOM	Fri, Mar 18, 2005	61.59	62.85	61.53	62.65
1330	NYSE	XOM	Thu, Mar 17, 2005	60.88	61.64	60.64	61.49
1329	NYSE	XOM	Wed, Mar 16, 2005	60.00	60.85	59.47	60.29
1328	NYSE	XOM	Tue, Mar 15, 2005	61.29	61.86	60.27	60.35
1327	NYSE	XOM	Mon, Mar 14, 2005	61.06	61.50	60.04	61.28
1326	NYSE	XOM	Fri, Mar 11, 2005	60.37	61.59	60.17	61.05
1325	NYSE	XOM	Thu, Mar 10, 2005	60.90	61.04	59.50	60.37
1324	NYSE	XOM	Wed, Mar 9, 2005	63.10	64.37	60.70	60.79
1323	NYSE	XOM	Tue, Mar 8, 2005	63.15	63.60	62.80	63.10
1322	NYSE	XOM	Mon, Mar 7, 2005	63.58	63.60	62.58	63.00
1321	NYSE	XOM	Fri, Mar 4, 2005	63.12	64.01	62.75	63.57
1320	NYSE	XOM	Thu, Mar 3, 2005	62.70	63.13	62.30	63.05
1319	NYSE	XOM	Wed, Mar 2, 2005	62.05	63.17	62.03	62.68
1318	NYSE	XOM	Tue, Mar 1, 2005	62.97	63.12	61.99	62.10
1317	NYSE	XOM	Mon, Feb 28, 2005	63.26	64.04	62.10	63.31
1316	NYSE	XOM	Fri, Feb 25, 2005	61.50	63.69	61.50	63.26
1315	NYSE	XOM	Thu, Feb 24, 2005	59.60	61.20	59.53	61.13
1314	NYSE	XOM	Wed, Feb 23, 2005	58.50	59.54	58.37	59.42
1313	NYSE	XOM	Tue, Feb 22, 2005	59.50	60.08	58.25	58.25
1312	NYSE	XOM	Fri, Feb 18, 2005	58.13	59.85	58.02	59.41
1311	NYSE	XOM	Thu, Feb 17, 2005	58.70	58.94	58.02	58.13
1310	NYSE	XOM	Wed, Feb 16, 2005	56.92	58.70	56.84	58.48
1309	NYSE	XOM	Tue, Feb 15, 2005	56.69	56.94	56.52	56.92
1308	NYSE	XOM	Mon, Feb 14, 2005	56.25	56.85	56.07	56.83
1307	NYSE	XOM	Fri, Feb 11, 2005	56.34	56.87	55.96	56.11
1306	NYSE	XOM	Thu, Feb 10, 2005	55.88	56.62	55.60	56.34
1305	NYSE	XOM	Wed, Feb 9, 2005	55.48	55.83	55.09	55.54
1304	NYSE	XOM	Tue, Feb 8, 2005	54.85	55.90	54.84	55.78
1303	NYSE	XOM	Mon, Feb 7, 2005	55.12	55.42	54.61	55.40
1302	NYSE	XOM	Fri, Feb 4, 2005	54.47	55.32	54.28	55.29
1301	NYSE	XOM	Thu, Feb 3, 2005	53.85	54.64	53.54	54.52
1300	NYSE	XOM	Wed, Feb 2, 2005	53.33	54.01	53.31	53.93
1299	NYSE	XOM	Tue, Feb 1, 2005	51.98	53.28	51.93	53.27
1298	NYSE	XOM	Mon, Jan 31, 2005	51.50	51.97	51.35	51.60
1297	NYSE	XOM	Fri, Jan 28, 2005	51.37	51.58	51.11	51.27
1296	NYSE	XOM	Thu, Jan 27, 2005	51.24	51.95	51.23	51.75
1295	NYSE	XOM	Wed, Jan 26, 2005	51.50	51.94	51.31	51.70
1294	NYSE	XOM	Tue, Jan 25, 2005	51.20	51.42	51.10	51.33
1293	NYSE	XOM	Mon, Jan 24, 2005	50.94	51.41	50.91	51.13
1292	NYSE	XOM	Fri, Jan 21, 2005	50.80	51.55	50.44	50.44
1291	NYSE	XOM	Thu, Jan 20, 2005	50.65	50.93	50.35	50.72
1290	NYSE	XOM	Wed, Jan 19, 2005	51.45	51.49	51.00	51.05
1289	NYSE	XOM	Tue, Jan 18, 2005	50.95	51.50	50.90	51.50
1288	NYSE	XOM	Fri, Jan 14, 2005	50.56	51.21	50.52	51.07
1287	NYSE	XOM	Thu, Jan 13, 2005	50.59	51.00	50.40	50.55
1286	NYSE	XOM	Wed, Jan 12, 2005	50.05	50.63	49.82	50.59
1285	NYSE	XOM	Tue, Jan 11, 2005	49.83	50.15	49.63	49.85
1284	NYSE	XOM	Mon, Jan 10, 2005	49.86	50.50	49.81	49.98
1283	NYSE	XOM	Fri, Jan 7, 2005	50.12	50.26	49.52	49.79
1282	NYSE	XOM	Thu, Jan 6, 2005	49.30	50.19	49.25	50.12
1281	NYSE	XOM	Wed, Jan 5, 2005	49.83	50.11	49.45	49.49
1280	NYSE	XOM	Tue, Jan 4, 2005	50.34	50.60	49.68	49.75
1279	NYSE	XOM	Mon, Jan 3, 2005	51.02	51.02	49.87	50.09
1278	NYSE	XOM	Fri, Dec 31, 2004	51.01	51.40	51.00	51.26
1277	NYSE	XOM	Thu, Dec 30, 2004	51.13	51.40	51.02	51.03
1276	NYSE	XOM	Wed, Dec 29, 2004	50.81	51.18	50.80	51.13
1275	NYSE	XOM	Tue, Dec 28, 2004	51.02	51.40	51.00	51.05
1274	NYSE	XOM	Mon, Dec 27, 2004	51.80	51.95	50.86	50.88
1273	NYSE	XOM	Thu, Dec 23, 2004	51.25	52.05	51.17	51.97
1272	NYSE	XOM	Wed, Dec 22, 2004	51.52	51.70	50.75	51.29
1271	NYSE	XOM	Tue, Dec 21, 2004	51.23	51.74	50.86	51.69
1270	NYSE	XOM	Mon, Dec 20, 2004	50.05	51.16	50.00	51.06
1269	NYSE	XOM	Fri, Dec 17, 2004	49.65	50.34	49.64	49.80
1268	NYSE	XOM	Thu, Dec 16, 2004	50.48	50.48	49.65	50.10
1267	NYSE	XOM	Wed, Dec 15, 2004	50.55	50.68	50.32	50.51
1266	NYSE	XOM	Tue, Dec 14, 2004	50.40	50.80	50.38	50.66
1265	NYSE	XOM	Mon, Dec 13, 2004	50.45	50.68	50.35	50.67
1264	NYSE	XOM	Fri, Dec 10, 2004	50.30	50.45	49.89	50.15
1263	NYSE	XOM	Thu, Dec 9, 2004	49.90	50.32	49.35	50.32
1262	NYSE	XOM	Wed, Dec 8, 2004	49.36	50.08	48.90	50.02
1261	NYSE	XOM	Tue, Dec 7, 2004	50.14	50.30	49.50	49.70
1260	NYSE	XOM	Mon, Dec 6, 2004	50.28	50.47	49.92	50.14
1259	NYSE	XOM	Fri, Dec 3, 2004	49.70	50.44	49.60	50.27
1258	NYSE	XOM	Thu, Dec 2, 2004	50.70	50.88	49.94	50.17
1257	NYSE	XOM	Wed, Dec 1, 2004	51.26	51.70	50.84	51.15
1256	NYSE	XOM	Tue, Nov 30, 2004	51.21	51.72	51.21	51.25
1255	NYSE	XOM	Mon, Nov 29, 2004	51.68	51.78	50.82	51.37
1254	NYSE	XOM	Fri, Nov 26, 2004	51.59	52.00	51.59	51.65
1253	NYSE	XOM	Wed, Nov 24, 2004	51.20	51.50	51.06	51.49
1252	NYSE	XOM	Tue, Nov 23, 2004	50.91	51.27	50.87	51.20
1251	NYSE	XOM	Mon, Nov 22, 2004	50.38	50.97	50.30	50.91
1250	NYSE	XOM	Fri, Nov 19, 2004	50.10	50.40	49.99	50.38
1249	NYSE	XOM	Thu, Nov 18, 2004	50.13	50.17	49.80	50.05
1248	NYSE	XOM	Wed, Nov 17, 2004	49.60	50.15	49.56	50.00
1247	NYSE	XOM	Tue, Nov 16, 2004	49.50	49.92	49.40	49.41
1246	NYSE	XOM	Mon, Nov 15, 2004	50.13	50.18	49.16	49.58
1245	NYSE	XOM	Fri, Nov 12, 2004	49.50	50.50	49.43	50.42
1244	NYSE	XOM	Thu, Nov 11, 2004	49.55	49.77	49.31	49.66
1243	NYSE	XOM	Wed, Nov 10, 2004	49.31	49.74	48.90	49.67
1242	NYSE	XOM	Tue, Nov 9, 2004	49.81	49.95	49.26	49.31
1241	NYSE	XOM	Mon, Nov 8, 2004	50.35	50.45	49.96	50.17
1240	NYSE	XOM	Fri, Nov 5, 2004	50.00	50.43	49.76	50.39
1239	NYSE	XOM	Thu, Nov 4, 2004	49.48	50.20	49.45	50.19
1238	NYSE	XOM	Wed, Nov 3, 2004	49.00	49.40	48.58	49.27
1237	NYSE	XOM	Tue, Nov 2, 2004	48.56	48.93	48.25	48.43
1236	NYSE	XOM	Mon, Nov 1, 2004	49.40	49.50	48.51	48.82
1235	NYSE	XOM	Fri, Oct 29, 2004	48.32	49.25	48.32	49.22
1234	NYSE	XOM	Thu, Oct 28, 2004	48.60	49.10	48.25	48.61
1233	NYSE	XOM	Wed, Oct 27, 2004	49.35	49.38	48.50	48.95
1232	NYSE	XOM	Tue, Oct 26, 2004	48.74	49.39	48.70	49.39
1231	NYSE	XOM	Mon, Oct 25, 2004	48.60	49.08	48.52	48.81
1230	NYSE	XOM	Fri, Oct 22, 2004	48.89	49.30	48.63	48.70
1229	NYSE	XOM	Thu, Oct 21, 2004	48.85	49.09	48.50	48.81
1228	NYSE	XOM	Wed, Oct 20, 2004	48.30	48.98	48.25	48.87
1227	NYSE	XOM	Tue, Oct 19, 2004	48.50	48.84	48.23	48.31
1226	NYSE	XOM	Mon, Oct 18, 2004	48.80	49.16	48.70	48.75
1225	NYSE	XOM	Fri, Oct 15, 2004	48.95	49.20	48.65	49.02
1224	NYSE	XOM	Thu, Oct 14, 2004	48.54	49.13	48.53	48.71
1223	NYSE	XOM	Wed, Oct 13, 2004	48.95	48.96	48.18	48.48
1222	NYSE	XOM	Tue, Oct 12, 2004	49.55	49.88	49.33	49.37
1221	NYSE	XOM	Mon, Oct 11, 2004	50.00	50.04	49.41	49.79
1220	NYSE	XOM	Fri, Oct 8, 2004	49.80	50.24	49.74	49.84
1219	NYSE	XOM	Thu, Oct 7, 2004	49.33	50.46	49.33	49.74
1218	NYSE	XOM	Wed, Oct 6, 2004	49.35	50.03	48.40	50.03
1217	NYSE	XOM	Tue, Oct 5, 2004	49.12	49.52	49.10	49.32
1216	NYSE	XOM	Mon, Oct 4, 2004	48.75	49.45	48.52	48.92
1215	NYSE	XOM	Fri, Oct 1, 2004	48.45	48.96	48.36	48.89
1214	NYSE	XOM	Thu, Sep 30, 2004	48.15	48.38	47.99	48.33
1213	NYSE	XOM	Wed, Sep 29, 2004	48.42	49.79	47.61	48.15
1212	NYSE	XOM	Tue, Sep 28, 2004	48.15	48.77	48.13	48.53
1211	NYSE	XOM	Mon, Sep 27, 2004	47.65	48.27	47.65	47.96
1210	NYSE	XOM	Fri, Sep 24, 2004	47.65	48.03	47.60	47.83
1209	NYSE	XOM	Thu, Sep 23, 2004	48.10	48.36	47.68	47.76
1208	NYSE	XOM	Wed, Sep 22, 2004	49.20	49.21	48.71	48.86
1207	NYSE	XOM	Tue, Sep 21, 2004	48.50	49.62	48.49	49.49
1206	NYSE	XOM	Mon, Sep 20, 2004	48.38	48.62	48.12	48.21
1205	NYSE	XOM	Fri, Sep 17, 2004	47.78	48.56	47.72	48.37
1204	NYSE	XOM	Thu, Sep 16, 2004	47.31	47.59	47.30	47.55
1203	NYSE	XOM	Wed, Sep 15, 2004	47.55	47.76	47.36	47.43
1202	NYSE	XOM	Tue, Sep 14, 2004	47.63	47.78	47.38	47.47
1201	NYSE	XOM	Mon, Sep 13, 2004	47.53	47.68	47.37	47.50
1200	NYSE	XOM	Fri, Sep 10, 2004	47.59	47.64	47.12	47.37
1199	NYSE	XOM	Thu, Sep 9, 2004	47.21	47.55	47.10	47.48
1198	NYSE	XOM	Wed, Sep 8, 2004	47.00	47.23	46.95	47.07
1197	NYSE	XOM	Tue, Sep 7, 2004	47.07	47.25	46.65	47.15
1196	NYSE	XOM	Fri, Sep 3, 2004	46.98	47.24	46.88	47.06
1195	NYSE	XOM	Thu, Sep 2, 2004	46.71	46.99	46.45	46.98
1194	NYSE	XOM	Wed, Sep 1, 2004	46.20	46.55	46.03	46.44
1193	NYSE	XOM	Tue, Aug 31, 2004	45.24	46.13	45.24	46.10
1192	NYSE	XOM	Mon, Aug 30, 2004	45.35	45.69	45.09	45.13
1191	NYSE	XOM	Fri, Aug 27, 2004	45.37	45.58	45.35	45.44
1190	NYSE	XOM	Thu, Aug 26, 2004	45.00	45.39	44.93	45.25
1189	NYSE	XOM	Wed, Aug 25, 2004	44.96	45.19	44.90	45.19
1188	NYSE	XOM	Tue, Aug 24, 2004	44.99	44.99	44.51	44.85
1187	NYSE	XOM	Mon, Aug 23, 2004	45.45	45.55	44.85	44.99
1186	NYSE	XOM	Fri, Aug 20, 2004	45.19	45.65	45.14	45.25
1185	NYSE	XOM	Thu, Aug 19, 2004	44.78	45.18	44.76	45.09
1184	NYSE	XOM	Wed, Aug 18, 2004	44.40	44.96	44.32	44.81
1183	NYSE	XOM	Tue, Aug 17, 2004	44.77	44.96	44.20	44.36
1182	NYSE	XOM	Mon, Aug 16, 2004	45.02	45.28	44.86	45.09
1181	NYSE	XOM	Fri, Aug 13, 2004	44.56	45.12	44.56	44.92
1180	NYSE	XOM	Thu, Aug 12, 2004	45.00	45.43	44.53	44.56
1179	NYSE	XOM	Wed, Aug 11, 2004	45.15	45.37	44.50	45.13
1178	NYSE	XOM	Tue, Aug 10, 2004	45.51	45.65	45.12	45.29
1177	NYSE	XOM	Mon, Aug 9, 2004	45.24	46.04	45.23	45.56
1176	NYSE	XOM	Fri, Aug 6, 2004	45.57	45.85	45.00	45.12
1175	NYSE	XOM	Thu, Aug 5, 2004	46.25	46.33	45.58	45.83
1174	NYSE	XOM	Wed, Aug 4, 2004	46.86	46.86	46.14	46.24
1173	NYSE	XOM	Tue, Aug 3, 2004	46.32	46.94	46.31	46.89
1172	NYSE	XOM	Mon, Aug 2, 2004	46.29	46.42	45.86	46.25
1171	NYSE	XOM	Fri, Jul 30, 2004	46.13	46.34	45.98	46.30
1170	NYSE	XOM	Thu, Jul 29, 2004	46.06	46.21	45.76	46.03
1169	NYSE	XOM	Wed, Jul 28, 2004	45.25	45.94	44.60	45.81
1168	NYSE	XOM	Tue, Jul 27, 2004	45.32	45.45	45.15	45.41
1167	NYSE	XOM	Mon, Jul 26, 2004	45.27	45.55	45.10	45.33
1166	NYSE	XOM	Fri, Jul 23, 2004	45.27	45.48	45.08	45.32
1165	NYSE	XOM	Thu, Jul 22, 2004	45.11	45.65	45.08	45.39
1164	NYSE	XOM	Wed, Jul 21, 2004	45.78	46.82	45.17	45.17
1163	NYSE	XOM	Tue, Jul 20, 2004	45.74	46.13	45.74	45.90
1162	NYSE	XOM	Mon, Jul 19, 2004	45.80	46.09	44.40	45.90
1161	NYSE	XOM	Fri, Jul 16, 2004	45.70	45.95	45.48	45.83
1160	NYSE	XOM	Thu, Jul 15, 2004	45.37	45.59	45.20	45.32
1159	NYSE	XOM	Wed, Jul 14, 2004	44.95	45.49	44.95	45.46
1158	NYSE	XOM	Tue, Jul 13, 2004	45.10	45.29	44.85	45.21
1157	NYSE	XOM	Mon, Jul 12, 2004	45.25	45.48	45.14	45.44
1156	NYSE	XOM	Fri, Jul 9, 2004	45.45	45.55	45.22	45.45
1155	NYSE	XOM	Thu, Jul 8, 2004	45.49	45.53	45.21	45.32
1154	NYSE	XOM	Wed, Jul 7, 2004	45.10	45.37	44.90	45.37
1153	NYSE	XOM	Tue, Jul 6, 2004	44.80	45.10	44.74	45.10
1152	NYSE	XOM	Fri, Jul 2, 2004	44.40	44.89	44.33	44.72
1151	NYSE	XOM	Thu, Jul 1, 2004	44.53	44.63	44.20	44.59
1150	NYSE	XOM	Wed, Jun 30, 2004	44.52	44.63	44.17	44.41
1149	NYSE	XOM	Tue, Jun 29, 2004	44.25	44.75	44.23	44.57
1148	NYSE	XOM	Mon, Jun 28, 2004	44.50	44.62	44.00	44.38
1147	NYSE	XOM	Fri, Jun 25, 2004	45.28	45.28	44.25	44.25
1146	NYSE	XOM	Thu, Jun 24, 2004	45.31	45.53	45.26	45.27
1145	NYSE	XOM	Wed, Jun 23, 2004	44.91	45.47	44.83	45.46
1144	NYSE	XOM	Tue, Jun 22, 2004	44.43	44.99	44.40	44.90
1143	NYSE	XOM	Mon, Jun 21, 2004	44.89	45.00	44.65	44.73
1142	NYSE	XOM	Fri, Jun 18, 2004	44.77	44.98	44.65	44.98
1141	NYSE	XOM	Thu, Jun 17, 2004	44.80	44.90	44.65	44.77
1140	NYSE	XOM	Wed, Jun 16, 2004	44.40	44.86	44.25	44.73
1139	NYSE	XOM	Tue, Jun 15, 2004	44.01	44.44	43.93	44.08
1138	NYSE	XOM	Mon, Jun 14, 2004	43.99	44.07	43.71	43.85
1137	NYSE	XOM	Thu, Jun 10, 2004	43.65	44.14	43.62	43.98
1136	NYSE	XOM	Wed, Jun 9, 2004	43.35	43.69	43.10	43.45
1135	NYSE	XOM	Tue, Jun 8, 2004	43.99	44.24	43.72	43.89
1134	NYSE	XOM	Mon, Jun 7, 2004	44.00	44.00	43.62	44.00
1133	NYSE	XOM	Fri, Jun 4, 2004	43.50	43.59	43.21	43.37
1132	NYSE	XOM	Thu, Jun 3, 2004	43.71	43.95	43.55	43.55
1131	NYSE	XOM	Wed, Jun 2, 2004	43.85	43.99	43.71	43.78
1130	NYSE	XOM	Tue, Jun 1, 2004	43.50	43.85	43.38	43.70
1129	NYSE	XOM	Fri, May 28, 2004	43.10	43.52	43.06	43.25
1128	NYSE	XOM	Thu, May 27, 2004	43.65	43.70	43.01	43.37
1127	NYSE	XOM	Wed, May 26, 2004	43.78	43.82	43.28	43.55
1126	NYSE	XOM	Tue, May 25, 2004	43.00	43.82	43.00	43.82
1125	NYSE	XOM	Mon, May 24, 2004	42.66	43.05	42.50	42.80
1124	NYSE	XOM	Fri, May 21, 2004	42.98	43.28	42.45	42.60
1123	NYSE	XOM	Thu, May 20, 2004	42.56	43.07	42.52	42.73
1122	NYSE	XOM	Wed, May 19, 2004	42.80	43.12	42.44	42.60
1121	NYSE	XOM	Tue, May 18, 2004	43.05	43.06	42.55	42.69
1120	NYSE	XOM	Mon, May 17, 2004	43.30	43.54	43.01	43.05
1119	NYSE	XOM	Fri, May 14, 2004	42.80	43.56	42.73	43.27
1118	NYSE	XOM	Thu, May 13, 2004	42.65	43.22	42.55	42.73
1117	NYSE	XOM	Wed, May 12, 2004	42.27	43.03	42.26	43.00
1116	NYSE	XOM	Tue, May 11, 2004	42.30	42.64	42.00	42.60
1115	NYSE	XOM	Mon, May 10, 2004	42.63	42.85	41.59	42.05
1114	NYSE	XOM	Fri, May 7, 2004	43.50	43.80	43.05	43.25
1113	NYSE	XOM	Thu, May 6, 2004	43.90	44.24	43.51	43.83
1112	NYSE	XOM	Wed, May 5, 2004	43.38	44.00	43.21	43.99
1111	NYSE	XOM	Tue, May 4, 2004	43.64	43.89	43.25	43.52
1110	NYSE	XOM	Mon, May 3, 2004	42.90	43.70	42.83	43.68
1109	NYSE	XOM	Fri, Apr 30, 2004	42.90	43.46	42.55	42.55
1108	NYSE	XOM	Thu, Apr 29, 2004	43.25	43.72	42.50	42.54
1107	NYSE	XOM	Wed, Apr 28, 2004	43.68	43.80	43.12	43.12
1106	NYSE	XOM	Tue, Apr 27, 2004	43.07	43.97	43.06	43.75
1105	NYSE	XOM	Mon, Apr 26, 2004	43.25	43.44	42.97	43.01
1104	NYSE	XOM	Fri, Apr 23, 2004	43.25	43.25	42.77	42.97
1103	NYSE	XOM	Thu, Apr 22, 2004	42.69	43.55	42.60	43.30
1102	NYSE	XOM	Wed, Apr 21, 2004	42.56	42.99	42.40	42.95
1101	NYSE	XOM	Tue, Apr 20, 2004	43.72	43.72	42.70	43.30
1100	NYSE	XOM	Mon, Apr 19, 2004	43.85	43.86	43.47	43.73
1099	NYSE	XOM	Fri, Apr 16, 2004	43.74	43.90	43.55	43.86
1098	NYSE	XOM	Thu, Apr 15, 2004	43.30	43.83	42.50	43.68
1097	NYSE	XOM	Wed, Apr 14, 2004	42.58	43.30	42.51	43.30
1096	NYSE	XOM	Tue, Apr 13, 2004	43.39	43.44	42.80	42.82
1095	NYSE	XOM	Mon, Apr 12, 2004	42.70	43.37	42.60	43.11
1094	NYSE	XOM	Thu, Apr 8, 2004	42.23	42.93	42.16	42.45
1093	NYSE	XOM	Wed, Apr 7, 2004	42.02	42.28	41.88	41.90
1092	NYSE	XOM	Tue, Apr 6, 2004	42.06	42.40	42.00	42.19
1091	NYSE	XOM	Mon, Apr 5, 2004	41.97	42.33	41.95	42.25
1090	NYSE	XOM	Fri, Apr 2, 2004	41.99	41.99	41.60	41.91
1089	NYSE	XOM	Thu, Apr 1, 2004	41.90	41.99	41.43	41.52
1088	NYSE	XOM	Wed, Mar 31, 2004	41.65	41.97	41.43	41.59
1087	NYSE	XOM	Tue, Mar 30, 2004	41.41	41.66	41.26	41.55
1086	NYSE	XOM	Mon, Mar 29, 2004	40.87	41.41	40.86	41.09
1085	NYSE	XOM	Fri, Mar 26, 2004	40.35	41.14	40.32	40.74
1084	NYSE	XOM	Thu, Mar 25, 2004	40.20	40.36	40.01	40.25
1083	NYSE	XOM	Wed, Mar 24, 2004	40.70	40.94	39.91	40.10
1082	NYSE	XOM	Tue, Mar 23, 2004	41.01	41.20	40.46	40.76
1081	NYSE	XOM	Mon, Mar 22, 2004	41.25	41.48	40.83	40.94
1080	NYSE	XOM	Fri, Mar 19, 2004	42.21	42.42	41.47	41.50
1079	NYSE	XOM	Thu, Mar 18, 2004	42.10	42.55	41.96	42.46
1078	NYSE	XOM	Wed, Mar 17, 2004	42.24	42.63	42.16	42.24
1077	NYSE	XOM	Tue, Mar 16, 2004	41.95	42.25	41.69	42.07
1076	NYSE	XOM	Mon, Mar 15, 2004	41.78	42.29	41.65	41.78
1075	NYSE	XOM	Fri, Mar 12, 2004	41.45	42.09	41.36	42.03
1074	NYSE	XOM	Thu, Mar 11, 2004	42.30	42.55	41.14	41.35
1073	NYSE	XOM	Wed, Mar 10, 2004	43.00	43.40	42.43	42.43
1072	NYSE	XOM	Tue, Mar 9, 2004	42.35	42.95	42.32	42.78
1071	NYSE	XOM	Mon, Mar 8, 2004	42.50	42.74	42.40	42.56
1070	NYSE	XOM	Fri, Mar 5, 2004	41.72	42.56	41.65	42.49
1069	NYSE	XOM	Thu, Mar 4, 2004	41.80	41.87	41.68	41.75
1068	NYSE	XOM	Wed, Mar 3, 2004	42.03	42.04	41.60	41.90
1067	NYSE	XOM	Tue, Mar 2, 2004	42.20	42.38	42.01	42.04
1066	NYSE	XOM	Mon, Mar 1, 2004	42.58	42.64	42.31	42.52
1065	NYSE	XOM	Fri, Feb 27, 2004	42.46	42.73	42.11	42.17
1064	NYSE	XOM	Thu, Feb 26, 2004	42.62	42.75	42.30	42.31
1063	NYSE	XOM	Wed, Feb 25, 2004	42.45	42.75	42.29	42.65
1062	NYSE	XOM	Tue, Feb 24, 2004	42.50	42.60	42.21	42.31
1061	NYSE	XOM	Mon, Feb 23, 2004	42.23	42.69	42.15	42.58
1060	NYSE	XOM	Fri, Feb 20, 2004	42.20	42.45	41.90	42.03
1059	NYSE	XOM	Thu, Feb 19, 2004	41.90	42.38	41.86	41.95
1058	NYSE	XOM	Wed, Feb 18, 2004	42.11	42.28	41.80	41.80
1057	NYSE	XOM	Tue, Feb 17, 2004	42.20	42.45	42.13	42.23
1056	NYSE	XOM	Fri, Feb 13, 2004	41.89	42.15	41.62	41.91
1055	NYSE	XOM	Thu, Feb 12, 2004	41.78	42.00	41.55	41.91
1054	NYSE	XOM	Wed, Feb 11, 2004	41.01	41.98	40.98	41.92
1053	NYSE	XOM	Tue, Feb 10, 2004	40.58	41.23	40.50	41.09
1052	NYSE	XOM	Mon, Feb 9, 2004	40.31	40.90	40.21	40.73
1051	NYSE	XOM	Fri, Feb 6, 2004	40.23	40.56	40.10	40.51
1050	NYSE	XOM	Thu, Feb 5, 2004	40.48	40.55	40.09	40.38
1049	NYSE	XOM	Wed, Feb 4, 2004	40.05	40.51	40.05	40.35
1048	NYSE	XOM	Tue, Feb 3, 2004	40.80	40.80	40.38	40.41
1047	NYSE	XOM	Mon, Feb 2, 2004	41.26	41.26	40.39	40.69
1046	NYSE	XOM	Fri, Jan 30, 2004	41.15	41.25	40.57	40.79
1045	NYSE	XOM	Thu, Jan 29, 2004	41.46	41.59	41.16	41.47
1044	NYSE	XOM	Wed, Jan 28, 2004	41.40	41.56	40.41	40.81
1043	NYSE	XOM	Tue, Jan 27, 2004	41.43	41.77	41.11	41.19
1042	NYSE	XOM	Mon, Jan 26, 2004	41.05	41.55	40.88	41.55
1041	NYSE	XOM	Fri, Jan 23, 2004	41.35	41.43	40.75	41.04
1040	NYSE	XOM	Thu, Jan 22, 2004	41.43	41.50	40.95	41.28
1039	NYSE	XOM	Wed, Jan 21, 2004	40.96	41.46	40.81	41.43
1038	NYSE	XOM	Tue, Jan 20, 2004	40.50	40.96	40.50	40.88
1037	NYSE	XOM	Fri, Jan 16, 2004	40.35	40.50	40.08	40.50
1036	NYSE	XOM	Thu, Jan 15, 2004	40.68	40.75	40.22	40.28
1035	NYSE	XOM	Wed, Jan 14, 2004	40.58	40.71	40.31	40.68
1034	NYSE	XOM	Tue, Jan 13, 2004	40.87	40.98	40.43	40.68
1033	NYSE	XOM	Mon, Jan 12, 2004	40.70	40.89	40.52	40.86
1032	NYSE	XOM	Fri, Jan 9, 2004	40.45	40.59	40.02	40.29
1031	NYSE	XOM	Thu, Jan 8, 2004	40.91	40.91	40.31	40.90
1030	NYSE	XOM	Wed, Jan 7, 2004	41.08	41.25	40.54	41.00
1029	NYSE	XOM	Tue, Jan 6, 2004	41.52	41.55	40.96	41.30
1028	NYSE	XOM	Mon, Jan 5, 2004	41.10	41.63	40.98	41.58
1027	NYSE	XOM	Fri, Jan 2, 2004	41.02	41.22	40.40	40.63
1026	NYSE	XOM	Wed, Dec 31, 2003	40.93	41.13	40.69	41.00
1025	NYSE	XOM	Tue, Dec 30, 2003	40.58	40.97	40.53	40.68
1024	NYSE	XOM	Mon, Dec 29, 2003	40.10	40.60	40.09	40.58
1023	NYSE	XOM	Fri, Dec 26, 2003	39.81	40.14	39.81	40.05
1022	NYSE	XOM	Wed, Dec 24, 2003	39.62	39.97	39.56	39.83
1021	NYSE	XOM	Tue, Dec 23, 2003	39.25	39.75	39.20	39.75
1020	NYSE	XOM	Mon, Dec 22, 2003	39.35	39.52	39.20	39.47
1019	NYSE	XOM	Fri, Dec 19, 2003	39.49	39.66	39.30	39.60
1018	NYSE	XOM	Thu, Dec 18, 2003	39.00	39.50	38.98	39.41
1017	NYSE	XOM	Wed, Dec 17, 2003	38.63	38.91	38.42	38.88
1016	NYSE	XOM	Tue, Dec 16, 2003	37.95	38.63	37.86	38.47
1015	NYSE	XOM	Mon, Dec 15, 2003	37.91	38.00	37.60	37.80
1014	NYSE	XOM	Fri, Dec 12, 2003	37.94	38.12	37.77	38.06
1013	NYSE	XOM	Thu, Dec 11, 2003	37.97	38.00	37.76	37.91
1012	NYSE	XOM	Wed, Dec 10, 2003	37.82	37.87	37.58	37.79
1011	NYSE	XOM	Tue, Dec 9, 2003	37.70	37.87	37.53	37.64
1010	NYSE	XOM	Mon, Dec 8, 2003	36.90	37.48	36.86	37.40
1009	NYSE	XOM	Fri, Dec 5, 2003	37.13	37.13	36.61	36.78
1008	NYSE	XOM	Thu, Dec 4, 2003	36.32	37.09	36.25	37.02
1007	NYSE	XOM	Wed, Dec 3, 2003	36.45	36.69	36.45	36.54
1006	NYSE	XOM	Tue, Dec 2, 2003	36.32	36.59	36.27	36.50
1005	NYSE	XOM	Mon, Dec 1, 2003	36.50	36.70	36.22	36.39
1004	NYSE	XOM	Fri, Nov 28, 2003	36.42	36.43	36.13	36.20
1003	NYSE	XOM	Wed, Nov 26, 2003	35.90	36.38	35.84	36.28
1002	NYSE	XOM	Tue, Nov 25, 2003	35.50	35.95	35.46	35.82
1001	NYSE	XOM	Mon, Nov 24, 2003	35.48	35.76	35.40	35.56
1000	NYSE	XOM	Fri, Nov 21, 2003	35.64	35.70	35.16	35.34
999	NYSE	XOM	Thu, Nov 20, 2003	35.25	36.30	35.11	35.31
998	NYSE	XOM	Wed, Nov 19, 2003	35.06	35.58	35.05	35.44
997	NYSE	XOM	Tue, Nov 18, 2003	35.55	35.70	35.14	35.15
996	NYSE	XOM	Mon, Nov 17, 2003	35.52	35.76	35.37	35.60
995	NYSE	XOM	Fri, Nov 14, 2003	36.35	36.47	35.40	36.00
994	NYSE	XOM	Thu, Nov 13, 2003	35.99	36.34	35.90	36.26
993	NYSE	XOM	Wed, Nov 12, 2003	36.10	36.25	35.92	36.02
992	NYSE	XOM	Tue, Nov 11, 2003	36.12	36.28	35.96	36.05
991	NYSE	XOM	Mon, Nov 10, 2003	35.56	35.85	35.45	35.76
990	NYSE	XOM	Fri, Nov 7, 2003	35.90	35.93	35.49	35.56
989	NYSE	XOM	Thu, Nov 6, 2003	35.90	36.05	35.75	35.92
988	NYSE	XOM	Wed, Nov 5, 2003	36.24	36.37	35.93	36.03
987	NYSE	XOM	Tue, Nov 4, 2003	36.52	36.70	36.20	36.32
986	NYSE	XOM	Mon, Nov 3, 2003	36.92	36.99	36.55	36.68
985	NYSE	XOM	Fri, Oct 31, 2003	36.45	36.82	36.44	36.58
984	NYSE	XOM	Thu, Oct 30, 2003	37.31	37.44	36.12	36.30
983	NYSE	XOM	Wed, Oct 29, 2003	38.00	38.13	37.01	37.81
982	NYSE	XOM	Tue, Oct 28, 2003	37.98	38.15	37.62	38.00
981	NYSE	XOM	Mon, Oct 27, 2003	37.81	38.07	37.64	37.74
980	NYSE	XOM	Fri, Oct 24, 2003	37.12	37.85	37.12	37.85
979	NYSE	XOM	Thu, Oct 23, 2003	37.10	37.60	36.95	37.60
978	NYSE	XOM	Wed, Oct 22, 2003	37.80	37.98	37.25	37.35
977	NYSE	XOM	Tue, Oct 21, 2003	38.63	38.69	38.27	38.35
976	NYSE	XOM	Mon, Oct 20, 2003	38.66	38.79	38.33	38.62
975	NYSE	XOM	Fri, Oct 17, 2003	38.91	38.91	38.52	38.66
974	NYSE	XOM	Thu, Oct 16, 2003	38.49	38.93	38.49	38.91
973	NYSE	XOM	Wed, Oct 15, 2003	38.75	38.90	38.30	38.49
972	NYSE	XOM	Tue, Oct 14, 2003	38.45	38.75	38.20	38.74
971	NYSE	XOM	Mon, Oct 13, 2003	38.37	38.73	38.36	38.48
970	NYSE	XOM	Fri, Oct 10, 2003	38.10	38.43	38.05	38.30
969	NYSE	XOM	Thu, Oct 9, 2003	38.25	38.40	37.84	37.95
968	NYSE	XOM	Wed, Oct 8, 2003	38.27	38.36	37.81	38.04
967	NYSE	XOM	Tue, Oct 7, 2003	37.79	38.39	37.74	38.34
966	NYSE	XOM	Mon, Oct 6, 2003	37.86	38.17	37.82	38.09
965	NYSE	XOM	Fri, Oct 3, 2003	37.90	38.23	37.75	37.75
964	NYSE	XOM	Thu, Oct 2, 2003	37.35	37.67	37.01	37.56
963	NYSE	XOM	Wed, Oct 1, 2003	36.92	37.35	36.60	37.35
962	NYSE	XOM	Tue, Sep 30, 2003	36.77	36.97	36.41	36.60
961	NYSE	XOM	Mon, Sep 29, 2003	36.78	37.07	36.61	37.02
960	NYSE	XOM	Fri, Sep 26, 2003	37.00	37.00	36.55	36.78
959	NYSE	XOM	Thu, Sep 25, 2003	37.10	37.44	37.00	37.15
958	NYSE	XOM	Wed, Sep 24, 2003	37.38	37.49	36.83	36.90
957	NYSE	XOM	Tue, Sep 23, 2003	36.80	37.10	36.75	37.06
956	NYSE	XOM	Mon, Sep 22, 2003	36.65	36.80	36.35	36.72
955	NYSE	XOM	Fri, Sep 19, 2003	36.85	37.16	36.81	36.99
954	NYSE	XOM	Thu, Sep 18, 2003	36.75	37.14	36.75	37.08
953	NYSE	XOM	Wed, Sep 17, 2003	37.55	37.55	36.81	36.84
952	NYSE	XOM	Tue, Sep 16, 2003	37.37	37.71	37.27	37.71
951	NYSE	XOM	Mon, Sep 15, 2003	37.70	37.77	37.46	37.51
950	NYSE	XOM	Fri, Sep 12, 2003	38.00	38.07	37.57	37.73
949	NYSE	XOM	Thu, Sep 11, 2003	38.10	38.35	37.94	38.00
948	NYSE	XOM	Wed, Sep 10, 2003	38.10	38.20	37.80	38.00
947	NYSE	XOM	Tue, Sep 9, 2003	38.25	38.40	37.80	38.11
946	NYSE	XOM	Mon, Sep 8, 2003	38.10	38.50	37.90	38.47
945	NYSE	XOM	Fri, Sep 5, 2003	38.00	38.13	37.78	37.97
944	NYSE	XOM	Thu, Sep 4, 2003	38.00	38.25	37.97	38.16
943	NYSE	XOM	Wed, Sep 3, 2003	37.98	38.20	37.90	38.08
942	NYSE	XOM	Tue, Sep 2, 2003	37.79	37.98	37.50	37.97
941	NYSE	XOM	Fri, Aug 29, 2003	37.55	37.74	37.30	37.70
940	NYSE	XOM	Thu, Aug 28, 2003	37.36	37.57	36.99	37.55
939	NYSE	XOM	Wed, Aug 27, 2003	37.10	37.25	37.05	37.25
938	NYSE	XOM	Tue, Aug 26, 2003	36.77	36.91	36.36	36.83
937	NYSE	XOM	Mon, Aug 25, 2003	36.35	36.81	36.32	36.77
936	NYSE	XOM	Fri, Aug 22, 2003	37.02	37.25	36.50	36.53
935	NYSE	XOM	Thu, Aug 21, 2003	36.98	37.14	36.70	37.05
934	NYSE	XOM	Wed, Aug 20, 2003	36.50	36.92	36.46	36.80
933	NYSE	XOM	Tue, Aug 19, 2003	36.88	37.10	36.45	36.68
932	NYSE	XOM	Mon, Aug 18, 2003	36.86	37.02	36.83	36.92
931	NYSE	XOM	Fri, Aug 15, 2003	36.94	36.94	36.66	36.83
930	NYSE	XOM	Thu, Aug 14, 2003	36.75	36.95	36.56	36.94
929	NYSE	XOM	Wed, Aug 13, 2003	36.80	36.84	36.39	36.50
928	NYSE	XOM	Tue, Aug 12, 2003	36.75	36.75	36.35	36.71
927	NYSE	XOM	Mon, Aug 11, 2003	36.50	36.78	35.58	36.52
926	NYSE	XOM	Fri, Aug 8, 2003	36.35	36.61	36.35	36.52
925	NYSE	XOM	Thu, Aug 7, 2003	35.61	36.35	35.61	36.25
924	NYSE	XOM	Wed, Aug 6, 2003	35.40	35.94	35.25	35.75
923	NYSE	XOM	Tue, Aug 5, 2003	35.70	35.84	35.31	35.35
922	NYSE	XOM	Mon, Aug 4, 2003	35.50	35.74	35.12	35.61
921	NYSE	XOM	Fri, Aug 1, 2003	35.57	35.58	35.21	35.33
920	NYSE	XOM	Thu, Jul 31, 2003	35.87	36.18	35.46	35.58
919	NYSE	XOM	Wed, Jul 30, 2003	35.68	35.74	35.32	35.32
918	NYSE	XOM	Tue, Jul 29, 2003	35.75	35.81	35.32	35.43
917	NYSE	XOM	Mon, Jul 28, 2003	35.70	35.98	35.58	35.75
916	NYSE	XOM	Fri, Jul 25, 2003	35.25	35.79	35.17	35.76
915	NYSE	XOM	Thu, Jul 24, 2003	35.74	35.93	35.21	35.25
914	NYSE	XOM	Wed, Jul 23, 2003	35.72	35.77	35.30	35.67
913	NYSE	XOM	Tue, Jul 22, 2003	35.41	35.90	35.26	35.72
912	NYSE	XOM	Mon, Jul 21, 2003	35.80	35.84	35.28	35.38
911	NYSE	XOM	Fri, Jul 18, 2003	35.50	35.89	35.17	35.88
910	NYSE	XOM	Thu, Jul 17, 2003	34.92	35.33	34.90	35.20
909	NYSE	XOM	Wed, Jul 16, 2003	35.27	35.45	34.91	34.92
908	NYSE	XOM	Tue, Jul 15, 2003	35.40	35.40	34.94	35.19
907	NYSE	XOM	Mon, Jul 14, 2003	35.62	35.85	35.25	35.30
906	NYSE	XOM	Fri, Jul 11, 2003	35.32	35.79	35.32	35.60
905	NYSE	XOM	Thu, Jul 10, 2003	35.86	35.86	35.49	35.50
904	NYSE	XOM	Wed, Jul 9, 2003	35.65	35.95	35.31	35.86
903	NYSE	XOM	Tue, Jul 8, 2003	35.85	36.01	35.51	35.65
902	NYSE	XOM	Mon, Jul 7, 2003	36.10	36.40	36.00	36.05
901	NYSE	XOM	Thu, Jul 3, 2003	36.10	36.25	35.80	36.06
900	NYSE	XOM	Wed, Jul 2, 2003	36.03	36.29	35.86	36.28
899	NYSE	XOM	Tue, Jul 1, 2003	35.95	36.30	35.55	36.18
898	NYSE	XOM	Mon, Jun 30, 2003	36.43	36.61	35.91	35.91
897	NYSE	XOM	Fri, Jun 27, 2003	36.63	36.77	36.21	36.37
896	NYSE	XOM	Thu, Jun 26, 2003	36.45	36.80	36.31	36.70
895	NYSE	XOM	Wed, Jun 25, 2003	36.84	37.22	36.60	36.66
894	NYSE	XOM	Tue, Jun 24, 2003	36.94	37.00	36.75	36.90
893	NYSE	XOM	Mon, Jun 23, 2003	36.83	36.99	36.65	36.94
892	NYSE	XOM	Fri, Jun 20, 2003	36.98	37.20	36.79	36.89
891	NYSE	XOM	Thu, Jun 19, 2003	37.30	37.30	36.85	36.88
890	NYSE	XOM	Wed, Jun 18, 2003	37.67	37.72	37.05	37.34
889	NYSE	XOM	Tue, Jun 17, 2003	38.31	38.31	37.56	37.67
888	NYSE	XOM	Mon, Jun 16, 2003	37.93	38.31	37.73	38.31
887	NYSE	XOM	Fri, Jun 13, 2003	38.19	38.25	37.45	37.93
886	NYSE	XOM	Thu, Jun 12, 2003	38.20	38.45	37.87	38.20
885	NYSE	XOM	Wed, Jun 11, 2003	37.75	38.20	37.71	38.20
884	NYSE	XOM	Tue, Jun 10, 2003	37.60	37.64	37.23	37.54
883	NYSE	XOM	Mon, Jun 9, 2003	37.26	37.60	37.21	37.46
882	NYSE	XOM	Fri, Jun 6, 2003	37.29	37.71	37.15	37.34
881	NYSE	XOM	Thu, Jun 5, 2003	37.30	37.30	36.78	37.16
880	NYSE	XOM	Wed, Jun 4, 2003	36.97	37.47	36.88	37.40
879	NYSE	XOM	Tue, Jun 3, 2003	36.73	36.98	36.55	36.98
878	NYSE	XOM	Mon, Jun 2, 2003	36.53	36.75	36.36	36.58
877	NYSE	XOM	Fri, May 30, 2003	35.97	36.48	35.95	36.40
876	NYSE	XOM	Thu, May 29, 2003	36.45	36.58	35.82	35.97
875	NYSE	XOM	Wed, May 28, 2003	36.51	36.69	36.20	36.45
874	NYSE	XOM	Tue, May 27, 2003	35.80	36.77	35.75	36.71
873	NYSE	XOM	Fri, May 23, 2003	35.85	36.31	35.72	35.98
872	NYSE	XOM	Thu, May 22, 2003	35.64	35.97	35.59	35.95
871	NYSE	XOM	Wed, May 21, 2003	35.32	35.83	35.08	35.79
870	NYSE	XOM	Tue, May 20, 2003	35.19	35.49	35.12	35.32
869	NYSE	XOM	Mon, May 19, 2003	35.17	35.30	35.02	35.04
868	NYSE	XOM	Fri, May 16, 2003	35.30	35.56	35.23	35.45
867	NYSE	XOM	Thu, May 15, 2003	35.32	35.44	35.08	35.29
866	NYSE	XOM	Wed, May 14, 2003	35.57	35.63	35.12	35.21
865	NYSE	XOM	Tue, May 13, 2003	35.59	35.66	35.32	35.53
864	NYSE	XOM	Mon, May 12, 2003	35.37	35.60	35.21	35.55
863	NYSE	XOM	Fri, May 9, 2003	35.33	35.56	35.17	35.47
862	NYSE	XOM	Thu, May 8, 2003	35.20	35.71	35.13	35.34
861	NYSE	XOM	Wed, May 7, 2003	35.21	35.60	35.11	35.41
860	NYSE	XOM	Tue, May 6, 2003	35.48	35.67	35.06	35.20
859	NYSE	XOM	Mon, May 5, 2003	36.15	36.21	35.40	35.45
858	NYSE	XOM	Fri, May 2, 2003	35.48	36.09	35.48	36.04
857	NYSE	XOM	Thu, May 1, 2003	35.32	35.77	34.99	35.48
856	NYSE	XOM	Wed, Apr 30, 2003	34.72	35.30	34.69	35.20
855	NYSE	XOM	Tue, Apr 29, 2003	35.25	35.40	34.70	34.83
854	NYSE	XOM	Mon, Apr 28, 2003	34.88	35.60	34.82	35.41
853	NYSE	XOM	Fri, Apr 25, 2003	35.00	35.01	34.50	34.79
852	NYSE	XOM	Thu, Apr 24, 2003	35.05	35.33	34.90	35.13
851	NYSE	XOM	Wed, Apr 23, 2003	35.17	35.34	34.81	35.34
850	NYSE	XOM	Tue, Apr 22, 2003	34.69	35.57	34.50	35.42
849	NYSE	XOM	Mon, Apr 21, 2003	35.10	35.16	34.70	34.87
848	NYSE	XOM	Thu, Apr 17, 2003	34.47	35.06	34.47	35.03
847	NYSE	XOM	Wed, Apr 16, 2003	35.17	35.17	34.48	34.69
846	NYSE	XOM	Tue, Apr 15, 2003	34.89	35.10	34.61	35.05
845	NYSE	XOM	Mon, Apr 14, 2003	34.26	34.91	34.26	34.87
844	NYSE	XOM	Fri, Apr 11, 2003	34.60	34.90	34.20	34.33
843	NYSE	XOM	Thu, Apr 10, 2003	34.49	34.80	34.32	34.68
842	NYSE	XOM	Wed, Apr 9, 2003	34.90	35.21	34.40	34.47
841	NYSE	XOM	Tue, Apr 8, 2003	35.00	35.08	34.45	34.58
840	NYSE	XOM	Mon, Apr 7, 2003	35.98	36.00	35.00	35.05
839	NYSE	XOM	Fri, Apr 4, 2003	35.26	35.57	35.20	35.52
838	NYSE	XOM	Thu, Apr 3, 2003	35.71	35.84	34.94	35.05
837	NYSE	XOM	Wed, Apr 2, 2003	35.95	35.99	35.61	35.70
836	NYSE	XOM	Tue, Apr 1, 2003	35.25	35.85	35.13	35.65
835	NYSE	XOM	Mon, Mar 31, 2003	35.45	35.65	34.87	34.95
834	NYSE	XOM	Fri, Mar 28, 2003	35.62	36.20	35.62	36.03
833	NYSE	XOM	Thu, Mar 27, 2003	35.70	36.15	35.52	35.92
832	NYSE	XOM	Wed, Mar 26, 2003	35.75	36.12	35.73	35.86
831	NYSE	XOM	Tue, Mar 25, 2003	35.65	36.15	35.55	35.67
830	NYSE	XOM	Mon, Mar 24, 2003	35.95	36.01	35.30	35.31
829	NYSE	XOM	Fri, Mar 21, 2003	36.00	36.01	35.57	36.00
828	NYSE	XOM	Thu, Mar 20, 2003	35.37	35.89	35.26	35.59
827	NYSE	XOM	Wed, Mar 19, 2003	35.30	35.73	35.21	35.59
826	NYSE	XOM	Tue, Mar 18, 2003	34.98	35.25	34.62	35.25
825	NYSE	XOM	Mon, Mar 17, 2003	34.45	35.25	34.32	35.05
824	NYSE	XOM	Fri, Mar 14, 2003	34.55	34.80	34.04	34.39
823	NYSE	XOM	Thu, Mar 13, 2003	34.38	34.64	33.92	34.49
822	NYSE	XOM	Wed, Mar 12, 2003	34.57	34.57	33.23	34.06
821	NYSE	XOM	Tue, Mar 11, 2003	34.75	34.94	34.55	34.57
820	NYSE	XOM	Mon, Mar 10, 2003	34.79	34.88	34.35	34.35
819	NYSE	XOM	Fri, Mar 7, 2003	34.10	34.88	34.08	34.79
818	NYSE	XOM	Thu, Mar 6, 2003	34.75	34.86	34.41	34.56
817	NYSE	XOM	Wed, Mar 5, 2003	34.23	34.92	34.22	34.92
816	NYSE	XOM	Tue, Mar 4, 2003	34.70	34.74	34.17	34.23
815	NYSE	XOM	Mon, Mar 3, 2003	34.39	34.73	34.20	34.46
814	NYSE	XOM	Fri, Feb 28, 2003	34.15	34.43	33.92	34.02
813	NYSE	XOM	Thu, Feb 27, 2003	33.94	34.30	33.81	33.98
812	NYSE	XOM	Wed, Feb 26, 2003	33.91	34.14	33.63	33.84
811	NYSE	XOM	Tue, Feb 25, 2003	33.65	34.19	33.54	34.14
810	NYSE	XOM	Mon, Feb 24, 2003	33.93	34.40	33.82	34.00
809	NYSE	XOM	Fri, Feb 21, 2003	33.95	34.28	33.53	34.18
808	NYSE	XOM	Thu, Feb 20, 2003	34.00	34.14	33.45	33.63
807	NYSE	XOM	Wed, Feb 19, 2003	33.76	33.93	33.47	33.78
806	NYSE	XOM	Tue, Feb 18, 2003	33.70	34.09	33.36	33.75
805	NYSE	XOM	Fri, Feb 14, 2003	33.05	33.49	32.60	33.44
804	NYSE	XOM	Thu, Feb 13, 2003	32.70	33.33	32.32	33.13
803	NYSE	XOM	Wed, Feb 12, 2003	33.37	33.45	32.69	32.70
802	NYSE	XOM	Tue, Feb 11, 2003	33.85	33.86	33.01	33.37
801	NYSE	XOM	Mon, Feb 10, 2003	33.55	33.74	33.16	33.61
800	NYSE	XOM	Fri, Feb 7, 2003	33.85	33.90	33.06	33.35
799	NYSE	XOM	Thu, Feb 6, 2003	33.70	33.77	33.17	33.61
798	NYSE	XOM	Wed, Feb 5, 2003	34.98	35.09	33.95	34.13
797	NYSE	XOM	Tue, Feb 4, 2003	34.50	34.78	33.85	34.63
796	NYSE	XOM	Mon, Feb 3, 2003	34.16	34.67	34.03	34.63
795	NYSE	XOM	Fri, Jan 31, 2003	33.23	34.36	32.99	34.15
794	NYSE	XOM	Thu, Jan 30, 2003	34.43	34.44	33.19	33.23
793	NYSE	XOM	Wed, Jan 29, 2003	33.45	34.25	32.96	33.85
792	NYSE	XOM	Tue, Jan 28, 2003	32.25	32.94	32.05	32.66
791	NYSE	XOM	Mon, Jan 27, 2003	32.50	32.85	31.58	31.82
790	NYSE	XOM	Fri, Jan 24, 2003	33.20	33.32	32.40	32.69
789	NYSE	XOM	Thu, Jan 23, 2003	33.35	33.63	33.21	33.41
788	NYSE	XOM	Wed, Jan 22, 2003	33.76	34.10	33.39	33.49
787	NYSE	XOM	Tue, Jan 21, 2003	34.41	34.55	33.90	33.92
786	NYSE	XOM	Fri, Jan 17, 2003	35.09	35.09	34.70	34.72
785	NYSE	XOM	Thu, Jan 16, 2003	35.18	35.44	34.89	35.09
784	NYSE	XOM	Wed, Jan 15, 2003	35.40	35.41	34.75	34.93
783	NYSE	XOM	Tue, Jan 14, 2003	34.98	35.45	34.85	35.42
782	NYSE	XOM	Mon, Jan 13, 2003	35.19	35.36	34.88	35.10
781	NYSE	XOM	Fri, Jan 10, 2003	35.35	35.70	35.10	35.24
780	NYSE	XOM	Thu, Jan 9, 2003	35.10	35.85	35.10	35.74
779	NYSE	XOM	Wed, Jan 8, 2003	35.15	35.19	34.81	35.00
778	NYSE	XOM	Tue, Jan 7, 2003	36.05	36.06	35.14	35.15
777	NYSE	XOM	Mon, Jan 6, 2003	35.45	36.60	35.41	36.38
776	NYSE	XOM	Fri, Jan 3, 2003	35.25	35.63	35.20	35.50
775	NYSE	XOM	Thu, Jan 2, 2003	35.00	35.55	34.97	35.47
774	NYSE	XOM	Tue, Dec 31, 2002	34.74	35.00	34.21	34.94
773	NYSE	XOM	Mon, Dec 30, 2002	34.88	35.10	34.72	34.75
772	NYSE	XOM	Fri, Dec 27, 2002	35.35	35.52	34.60	34.64
771	NYSE	XOM	Thu, Dec 26, 2002	35.62	35.96	35.21	35.32
770	NYSE	XOM	Tue, Dec 24, 2002	35.75	35.90	35.40	35.42
769	NYSE	XOM	Mon, Dec 23, 2002	36.05	36.22	35.65	35.75
768	NYSE	XOM	Fri, Dec 20, 2002	35.65	35.80	35.12	35.70
767	NYSE	XOM	Thu, Dec 19, 2002	35.15	35.58	34.91	35.15
766	NYSE	XOM	Wed, Dec 18, 2002	35.38	35.64	35.01	35.54
765	NYSE	XOM	Tue, Dec 17, 2002	35.90	36.05	35.20	35.52
764	NYSE	XOM	Mon, Dec 16, 2002	35.40	36.06	35.30	35.86
763	NYSE	XOM	Fri, Dec 13, 2002	34.63	35.54	34.52	35.04
762	NYSE	XOM	Thu, Dec 12, 2002	35.00	35.07	34.66	34.88
761	NYSE	XOM	Wed, Dec 11, 2002	35.15	35.38	34.65	35.02
760	NYSE	XOM	Tue, Dec 10, 2002	34.30	35.08	34.25	35.04
759	NYSE	XOM	Mon, Dec 9, 2002	35.15	35.35	34.39	34.51
758	NYSE	XOM	Fri, Dec 6, 2002	34.40	35.15	34.34	35.15
757	NYSE	XOM	Thu, Dec 5, 2002	34.77	34.90	34.41	34.77
756	NYSE	XOM	Wed, Dec 4, 2002	34.91	35.17	34.17	34.77
755	NYSE	XOM	Tue, Dec 3, 2002	34.30	35.07	34.30	34.90
754	NYSE	XOM	Mon, Dec 2, 2002	35.15	35.40	34.10	34.58
753	NYSE	XOM	Fri, Nov 29, 2002	34.98	34.98	34.63	34.80
752	NYSE	XOM	Wed, Nov 27, 2002	34.55	35.03	34.25	34.96
751	NYSE	XOM	Tue, Nov 26, 2002	34.10	34.37	33.82	33.96
750	NYSE	XOM	Mon, Nov 25, 2002	34.10	34.74	33.92	34.60
749	NYSE	XOM	Fri, Nov 22, 2002	34.81	34.84	34.05	34.22
748	NYSE	XOM	Thu, Nov 21, 2002	35.38	35.40	34.60	34.86
747	NYSE	XOM	Wed, Nov 20, 2002	34.90	35.40	34.85	35.24
746	NYSE	XOM	Tue, Nov 19, 2002	35.00	35.48	34.86	35.20
745	NYSE	XOM	Mon, Nov 18, 2002	35.01	35.28	34.53	34.97
744	NYSE	XOM	Fri, Nov 15, 2002	34.25	34.99	34.22	34.85
743	NYSE	XOM	Thu, Nov 14, 2002	33.95	34.85	33.83	34.50
742	NYSE	XOM	Wed, Nov 13, 2002	34.15	34.37	33.00	33.40
741	NYSE	XOM	Tue, Nov 12, 2002	34.25	34.59	33.78	34.04
740	NYSE	XOM	Mon, Nov 11, 2002	34.65	34.84	33.60	33.87
739	NYSE	XOM	Fri, Nov 8, 2002	34.70	34.80	34.41	34.61
738	NYSE	XOM	Thu, Nov 7, 2002	34.95	35.10	34.01	34.48
737	NYSE	XOM	Wed, Nov 6, 2002	35.35	35.48	34.20	35.11
736	NYSE	XOM	Tue, Nov 5, 2002	34.51	35.85	34.30	35.58
735	NYSE	XOM	Mon, Nov 4, 2002	34.50	34.75	34.02	34.26
734	NYSE	XOM	Fri, Nov 1, 2002	33.80	34.84	33.72	34.66
733	NYSE	XOM	Thu, Oct 31, 2002	34.32	35.24	33.11	33.66
732	NYSE	XOM	Wed, Oct 30, 2002	33.45	34.19	33.30	34.08
731	NYSE	XOM	Tue, Oct 29, 2002	33.50	34.11	32.57	33.23
730	NYSE	XOM	Mon, Oct 28, 2002	34.86	35.14	34.22	34.64
729	NYSE	XOM	Fri, Oct 25, 2002	34.20	35.15	34.14	35.11
728	NYSE	XOM	Thu, Oct 24, 2002	35.50	35.56	34.32	34.67
727	NYSE	XOM	Wed, Oct 23, 2002	34.65	35.24	33.97	35.13
726	NYSE	XOM	Tue, Oct 22, 2002	36.01	36.01	34.46	35.18
725	NYSE	XOM	Mon, Oct 21, 2002	35.75	36.30	35.50	36.00
724	NYSE	XOM	Fri, Oct 18, 2002	36.05	36.50	35.60	36.00
723	NYSE	XOM	Thu, Oct 17, 2002	36.35	36.50	35.75	36.30
722	NYSE	XOM	Wed, Oct 16, 2002	36.30	36.44	35.48	35.53
721	NYSE	XOM	Tue, Oct 15, 2002	35.25	36.32	35.20	36.30
720	NYSE	XOM	Mon, Oct 14, 2002	34.50	34.99	34.23	34.93
719	NYSE	XOM	Fri, Oct 11, 2002	34.01	34.74	33.68	34.54
718	NYSE	XOM	Thu, Oct 10, 2002	33.08	33.83	32.53	33.79
717	NYSE	XOM	Wed, Oct 9, 2002	32.10	33.50	32.07	32.83
716	NYSE	XOM	Tue, Oct 8, 2002	33.70	33.70	32.42	32.70
715	NYSE	XOM	Mon, Oct 7, 2002	33.00	34.40	33.00	33.19
714	NYSE	XOM	Fri, Oct 4, 2002	33.40	33.79	32.68	33.06
713	NYSE	XOM	Thu, Oct 3, 2002	32.85	33.79	32.65	33.18
712	NYSE	XOM	Wed, Oct 2, 2002	33.10	34.52	32.25	32.65
711	NYSE	XOM	Tue, Oct 1, 2002	32.18	33.92	32.03	33.92
710	NYSE	XOM	Mon, Sep 30, 2002	32.82	32.82	31.18	31.90
709	NYSE	XOM	Fri, Sep 27, 2002	33.90	34.26	32.79	32.82
708	NYSE	XOM	Thu, Sep 26, 2002	33.35	34.30	32.50	34.15
707	NYSE	XOM	Wed, Sep 25, 2002	32.88	32.94	31.70	32.61
706	NYSE	XOM	Tue, Sep 24, 2002	32.50	32.57	31.80	31.95
705	NYSE	XOM	Mon, Sep 23, 2002	32.62	33.26	32.49	32.72
704	NYSE	XOM	Fri, Sep 20, 2002	32.59	33.08	32.50	32.87
703	NYSE	XOM	Thu, Sep 19, 2002	32.56	33.28	32.22	32.36
702	NYSE	XOM	Wed, Sep 18, 2002	33.00	33.87	32.76	33.20
701	NYSE	XOM	Tue, Sep 17, 2002	34.40	34.40	32.97	33.07
700	NYSE	XOM	Mon, Sep 16, 2002	33.83	34.47	33.70	34.40
699	NYSE	XOM	Fri, Sep 13, 2002	33.59	34.25	32.80	34.08
698	NYSE	XOM	Thu, Sep 12, 2002	34.43	34.43	33.50	33.59
697	NYSE	XOM	Wed, Sep 11, 2002	35.00	35.80	34.47	34.60
696	NYSE	XOM	Tue, Sep 10, 2002	34.39	34.85	34.18	34.79
695	NYSE	XOM	Mon, Sep 9, 2002	34.25	34.50	33.65	34.00
694	NYSE	XOM	Fri, Sep 6, 2002	34.71	34.91	33.98	34.31
693	NYSE	XOM	Thu, Sep 5, 2002	33.06	34.10	32.95	33.77
692	NYSE	XOM	Wed, Sep 4, 2002	33.69	34.04	32.51	33.82
691	NYSE	XOM	Tue, Sep 3, 2002	34.25	34.70	33.41	33.62
690	NYSE	XOM	Fri, Aug 30, 2002	34.75	36.20	34.75	35.45
689	NYSE	XOM	Thu, Aug 29, 2002	35.02	35.40	34.65	35.39
688	NYSE	XOM	Wed, Aug 28, 2002	36.35	36.64	35.32	35.62
687	NYSE	XOM	Tue, Aug 27, 2002	37.45	37.80	36.44	36.90
686	NYSE	XOM	Mon, Aug 26, 2002	36.20	36.92	35.95	36.67
685	NYSE	XOM	Fri, Aug 23, 2002	36.80	36.85	35.86	36.15
684	NYSE	XOM	Thu, Aug 22, 2002	36.44	37.24	36.34	37.03
683	NYSE	XOM	Wed, Aug 21, 2002	36.28	36.62	35.80	36.44
682	NYSE	XOM	Tue, Aug 20, 2002	36.91	37.06	35.61	36.18
681	NYSE	XOM	Mon, Aug 19, 2002	36.55	37.28	36.45	37.16
680	NYSE	XOM	Fri, Aug 16, 2002	37.09	37.23	36.51	36.85
679	NYSE	XOM	Thu, Aug 15, 2002	36.80	37.37	36.58	37.14
678	NYSE	XOM	Wed, Aug 14, 2002	35.40	36.50	34.91	36.39
677	NYSE	XOM	Tue, Aug 13, 2002	35.10	35.90	34.80	34.84
676	NYSE	XOM	Mon, Aug 12, 2002	35.27	35.95	35.10	35.73
675	NYSE	XOM	Fri, Aug 9, 2002	35.77	36.30	34.95	36.10
674	NYSE	XOM	Thu, Aug 8, 2002	34.31	36.01	34.10	36.00
673	NYSE	XOM	Wed, Aug 7, 2002	33.75	34.40	33.00	34.30
672	NYSE	XOM	Tue, Aug 6, 2002	33.15	34.25	33.07	33.40
671	NYSE	XOM	Mon, Aug 5, 2002	33.65	34.24	32.32	32.50
670	NYSE	XOM	Fri, Aug 2, 2002	33.85	34.25	32.80	33.61
669	NYSE	XOM	Thu, Aug 1, 2002	35.25	35.79	33.51	33.65
668	NYSE	XOM	Wed, Jul 31, 2002	35.52	36.88	35.25	36.76
667	NYSE	XOM	Tue, Jul 30, 2002	36.37	36.37	35.20	35.67
666	NYSE	XOM	Mon, Jul 29, 2002	35.90	36.44	35.34	36.33
665	NYSE	XOM	Fri, Jul 26, 2002	34.00	35.20	33.75	35.09
664	NYSE	XOM	Thu, Jul 25, 2002	33.94	34.70	33.09	33.90
663	NYSE	XOM	Wed, Jul 24, 2002	30.90	34.15	30.50	33.93
662	NYSE	XOM	Tue, Jul 23, 2002	30.70	31.25	29.99	30.92
661	NYSE	XOM	Mon, Jul 22, 2002	32.40	32.70	29.75	30.27
660	NYSE	XOM	Fri, Jul 19, 2002	33.65	34.49	31.70	32.40
659	NYSE	XOM	Thu, Jul 18, 2002	35.76	36.39	34.50	34.75
658	NYSE	XOM	Wed, Jul 17, 2002	35.90	36.39	35.30	35.61
657	NYSE	XOM	Tue, Jul 16, 2002	35.01	35.94	34.52	35.20
656	NYSE	XOM	Mon, Jul 15, 2002	36.10	36.30	33.87	35.75
655	NYSE	XOM	Fri, Jul 12, 2002	37.26	37.45	36.15	36.53
654	NYSE	XOM	Thu, Jul 11, 2002	38.23	38.50	37.06	37.10
653	NYSE	XOM	Wed, Jul 10, 2002	40.25	40.27	37.70	38.23
652	NYSE	XOM	Tue, Jul 9, 2002	40.35	40.53	39.70	39.80
651	NYSE	XOM	Mon, Jul 8, 2002	40.35	40.64	40.16	40.36
650	NYSE	XOM	Fri, Jul 5, 2002	39.95	40.52	39.79	40.52
649	NYSE	XOM	Wed, Jul 3, 2002	40.15	40.37	39.62	39.91
648	NYSE	XOM	Tue, Jul 2, 2002	40.80	40.85	39.80	40.16
647	NYSE	XOM	Mon, Jul 1, 2002	40.77	41.10	40.48	40.65
646	NYSE	XOM	Fri, Jun 28, 2002	40.10	41.02	40.07	40.92
645	NYSE	XOM	Thu, Jun 27, 2002	39.74	40.25	39.30	40.25
644	NYSE	XOM	Wed, Jun 26, 2002	39.60	39.80	38.90	39.45
643	NYSE	XOM	Tue, Jun 25, 2002	40.25	40.58	39.34	39.60
642	NYSE	XOM	Mon, Jun 24, 2002	39.25	40.12	39.25	40.00
641	NYSE	XOM	Fri, Jun 21, 2002	39.00	39.98	39.00	39.25
640	NYSE	XOM	Thu, Jun 20, 2002	39.41	40.08	39.41	39.74
639	NYSE	XOM	Wed, Jun 19, 2002	39.95	40.07	38.99	39.37
638	NYSE	XOM	Tue, Jun 18, 2002	40.00	40.17	39.69	39.93
637	NYSE	XOM	Mon, Jun 17, 2002	39.45	40.20	39.35	40.03
636	NYSE	XOM	Fri, Jun 14, 2002	39.30	39.35	38.50	39.15
635	NYSE	XOM	Thu, Jun 13, 2002	39.35	39.90	39.22	39.36
634	NYSE	XOM	Wed, Jun 12, 2002	39.20	39.95	39.14	39.70
633	NYSE	XOM	Tue, Jun 11, 2002	39.73	39.74	38.93	39.03
632	NYSE	XOM	Mon, Jun 10, 2002	39.42	39.55	38.96	39.13
631	NYSE	XOM	Fri, Jun 7, 2002	39.15	39.80	39.11	39.42
630	NYSE	XOM	Thu, Jun 6, 2002	39.98	40.17	38.91	39.15
629	NYSE	XOM	Wed, Jun 5, 2002	38.98	39.70	38.71	39.56
628	NYSE	XOM	Tue, Jun 4, 2002	39.07	39.64	38.74	39.23
627	NYSE	XOM	Mon, Jun 3, 2002	40.00	40.17	38.99	39.08
626	NYSE	XOM	Fri, May 31, 2002	39.60	40.44	39.58	39.93
625	NYSE	XOM	Thu, May 30, 2002	39.85	40.30	39.12	39.35
624	NYSE	XOM	Wed, May 29, 2002	39.70	40.42	39.51	40.30
623	NYSE	XOM	Tue, May 28, 2002	40.00	40.10	39.55	39.84
622	NYSE	XOM	Fri, May 24, 2002	41.00	41.10	40.01	40.23
621	NYSE	XOM	Thu, May 23, 2002	40.75	41.03	40.30	40.90
620	NYSE	XOM	Wed, May 22, 2002	40.02	40.59	39.84	40.43
619	NYSE	XOM	Tue, May 21, 2002	39.79	40.22	39.73	39.77
618	NYSE	XOM	Mon, May 20, 2002	39.95	40.00	39.50	39.59
617	NYSE	XOM	Fri, May 17, 2002	40.28	40.37	39.74	40.20
616	NYSE	XOM	Thu, May 16, 2002	39.95	40.38	39.94	40.27
615	NYSE	XOM	Wed, May 15, 2002	40.00	40.25	39.51	39.71
614	NYSE	XOM	Tue, May 14, 2002	40.47	40.78	40.07	40.58
613	NYSE	XOM	Mon, May 13, 2002	38.82	40.10	38.68	40.01
612	NYSE	XOM	Fri, May 10, 2002	39.80	39.80	38.75	38.96
611	NYSE	XOM	Thu, May 9, 2002	39.75	39.85	39.25	39.36
610	NYSE	XOM	Wed, May 8, 2002	38.85	40.15	38.85	40.01
609	NYSE	XOM	Tue, May 7, 2002	39.49	39.54	39.03	39.10
608	NYSE	XOM	Mon, May 6, 2002	40.12	40.17	39.12	39.25
607	NYSE	XOM	Fri, May 3, 2002	40.95	41.13	40.21	40.59
606	NYSE	XOM	Thu, May 2, 2002	40.59	40.85	40.31	40.80
605	NYSE	XOM	Wed, May 1, 2002	39.90	40.69	39.69	40.69
604	NYSE	XOM	Tue, Apr 30, 2002	40.00	40.70	39.89	40.17
603	NYSE	XOM	Mon, Apr 29, 2002	40.00	40.36	39.60	39.70
602	NYSE	XOM	Fri, Apr 26, 2002	40.60	40.71	39.80	40.00
601	NYSE	XOM	Thu, Apr 25, 2002	40.10	40.75	40.01	40.54
600	NYSE	XOM	Wed, Apr 24, 2002	41.05	41.17	40.20	40.30
599	NYSE	XOM	Tue, Apr 23, 2002	40.50	41.56	40.42	41.35
598	NYSE	XOM	Mon, Apr 22, 2002	42.45	42.50	41.64	41.85
597	NYSE	XOM	Fri, Apr 19, 2002	42.46	42.65	42.06	42.52
596	NYSE	XOM	Thu, Apr 18, 2002	42.52	42.75	42.05	42.46
595	NYSE	XOM	Wed, Apr 17, 2002	42.48	42.74	41.92	42.22
594	NYSE	XOM	Tue, Apr 16, 2002	41.99	42.50	41.90	42.28
593	NYSE	XOM	Mon, Apr 15, 2002	42.10	42.30	41.60	41.60
592	NYSE	XOM	Fri, Apr 12, 2002	41.95	42.10	41.25	41.30
591	NYSE	XOM	Thu, Apr 11, 2002	43.13	43.14	42.34	42.40
590	NYSE	XOM	Wed, Apr 10, 2002	42.50	43.18	42.50	43.18
589	NYSE	XOM	Tue, Apr 9, 2002	42.70	42.91	42.47	42.72
588	NYSE	XOM	Mon, Apr 8, 2002	43.35	43.69	43.03	43.24
587	NYSE	XOM	Fri, Apr 5, 2002	43.10	43.97	42.25	42.63
586	NYSE	XOM	Thu, Apr 4, 2002	44.10	44.10	42.95	43.15
585	NYSE	XOM	Wed, Apr 3, 2002	44.38	44.40	43.40	43.69
584	NYSE	XOM	Tue, Apr 2, 2002	43.90	44.57	43.87	44.38
583	NYSE	XOM	Mon, Apr 1, 2002	44.20	44.32	43.80	43.83
582	NYSE	XOM	Thu, Mar 28, 2002	44.05	44.29	43.71	43.83
581	NYSE	XOM	Wed, Mar 27, 2002	43.58	44.15	43.58	43.95
580	NYSE	XOM	Tue, Mar 26, 2002	42.95	43.75	42.95	43.74
579	NYSE	XOM	Mon, Mar 25, 2002	43.22	43.31	42.84	42.85
578	NYSE	XOM	Fri, Mar 22, 2002	43.50	43.66	43.12	43.47
577	NYSE	XOM	Thu, Mar 21, 2002	43.67	43.69	43.20	43.53
576	NYSE	XOM	Wed, Mar 20, 2002	43.64	43.67	43.33	43.53
575	NYSE	XOM	Tue, Mar 19, 2002	43.98	43.98	43.52	43.80
574	NYSE	XOM	Mon, Mar 18, 2002	43.75	43.99	43.34	43.74
573	NYSE	XOM	Fri, Mar 15, 2002	43.50	43.98	43.31	43.61
572	NYSE	XOM	Thu, Mar 14, 2002	43.44	43.45	43.01	43.24
571	NYSE	XOM	Wed, Mar 13, 2002	43.95	44.09	42.95	43.12
570	NYSE	XOM	Tue, Mar 12, 2002	43.59	44.00	43.46	44.00
569	NYSE	XOM	Mon, Mar 11, 2002	43.25	43.78	43.18	43.49
568	NYSE	XOM	Fri, Mar 8, 2002	43.50	43.52	42.67	42.91
567	NYSE	XOM	Thu, Mar 7, 2002	43.35	43.35	42.60	42.89
566	NYSE	XOM	Wed, Mar 6, 2002	42.55	43.48	42.38	43.21
565	NYSE	XOM	Tue, Mar 5, 2002	42.50	42.90	42.19	42.50
564	NYSE	XOM	Mon, Mar 4, 2002	42.15	42.70	42.11	42.65
563	NYSE	XOM	Fri, Mar 1, 2002	41.75	42.00	41.65	42.00
562	NYSE	XOM	Thu, Feb 28, 2002	41.40	41.80	41.25	41.30
561	NYSE	XOM	Wed, Feb 27, 2002	40.92	41.54	40.58	40.92
560	NYSE	XOM	Tue, Feb 26, 2002	41.00	41.11	40.60	40.72
559	NYSE	XOM	Mon, Feb 25, 2002	40.85	41.15	40.62	41.00
558	NYSE	XOM	Fri, Feb 22, 2002	39.40	40.96	39.05	40.72
557	NYSE	XOM	Thu, Feb 21, 2002	39.45	39.74	39.06	39.15
556	NYSE	XOM	Wed, Feb 20, 2002	38.88	38.99	38.45	38.99
555	NYSE	XOM	Tue, Feb 19, 2002	38.90	39.44	38.72	38.77
554	NYSE	XOM	Fri, Feb 15, 2002	39.18	39.40	38.90	38.90
553	NYSE	XOM	Thu, Feb 14, 2002	38.98	39.40	38.67	39.00
552	NYSE	XOM	Wed, Feb 13, 2002	38.50	38.67	38.12	38.64
551	NYSE	XOM	Tue, Feb 12, 2002	38.68	38.74	37.60	38.40
550	NYSE	XOM	Mon, Feb 11, 2002	38.29	38.91	37.96	38.50
549	NYSE	XOM	Fri, Feb 8, 2002	38.05	38.36	37.99	38.29
548	NYSE	XOM	Thu, Feb 7, 2002	38.69	38.99	38.21	38.30
547	NYSE	XOM	Wed, Feb 6, 2002	38.34	38.98	38.13	38.92
546	NYSE	XOM	Tue, Feb 5, 2002	38.60	38.90	37.85	38.33
545	NYSE	XOM	Mon, Feb 4, 2002	39.10	39.20	38.26	38.35
544	NYSE	XOM	Fri, Feb 1, 2002	39.15	39.20	38.80	39.00
543	NYSE	XOM	Thu, Jan 31, 2002	38.51	39.05	38.30	39.05
542	NYSE	XOM	Wed, Jan 30, 2002	37.95	38.73	37.80	38.69
541	NYSE	XOM	Tue, Jan 29, 2002	38.50	38.90	37.95	37.95
540	NYSE	XOM	Mon, Jan 28, 2002	39.45	39.87	38.71	38.96
539	NYSE	XOM	Fri, Jan 25, 2002	38.98	39.64	38.70	39.16
538	NYSE	XOM	Thu, Jan 24, 2002	38.60	38.99	38.51	38.80
537	NYSE	XOM	Wed, Jan 23, 2002	38.50	39.17	38.50	38.90
536	NYSE	XOM	Tue, Jan 22, 2002	38.85	39.50	38.01	38.02
535	NYSE	XOM	Fri, Jan 18, 2002	38.64	38.85	38.28	38.40
534	NYSE	XOM	Thu, Jan 17, 2002	38.62	39.03	38.60	38.64
533	NYSE	XOM	Wed, Jan 16, 2002	39.00	39.01	38.46	38.50
532	NYSE	XOM	Tue, Jan 15, 2002	38.89	39.55	38.88	39.30
531	NYSE	XOM	Mon, Jan 14, 2002	38.60	39.20	38.50	38.64
530	NYSE	XOM	Fri, Jan 11, 2002	39.39	39.60	38.45	38.50
529	NYSE	XOM	Thu, Jan 10, 2002	39.24	39.77	39.06	39.39
528	NYSE	XOM	Wed, Jan 9, 2002	39.60	39.97	39.10	39.24
527	NYSE	XOM	Tue, Jan 8, 2002	39.90	39.99	39.50	39.70
526	NYSE	XOM	Mon, Jan 7, 2002	39.75	40.09	39.49	39.65
525	NYSE	XOM	Fri, Jan 4, 2002	39.70	40.07	39.60	40.00
524	NYSE	XOM	Thu, Jan 3, 2002	39.85	39.98	39.41	39.66
523	NYSE	XOM	Wed, Jan 2, 2002	39.30	39.60	38.90	39.60
522	NYSE	XOM	Mon, Dec 31, 2001	39.88	40.00	39.16	39.30
521	NYSE	XOM	Fri, Dec 28, 2001	39.95	40.10	39.66	39.78
520	NYSE	XOM	Thu, Dec 27, 2001	39.61	40.14	39.45	39.79
519	NYSE	XOM	Wed, Dec 26, 2001	39.15	40.30	39.12	39.60
518	NYSE	XOM	Mon, Dec 24, 2001	38.85	39.45	38.82	39.00
517	NYSE	XOM	Fri, Dec 21, 2001	38.60	39.47	38.50	38.50
516	NYSE	XOM	Thu, Dec 20, 2001	38.55	38.76	38.14	38.30
515	NYSE	XOM	Wed, Dec 19, 2001	37.55	38.50	37.41	38.35
514	NYSE	XOM	Tue, Dec 18, 2001	37.58	37.75	37.41	37.55
513	NYSE	XOM	Mon, Dec 17, 2001	36.80	37.52	36.54	37.47
512	NYSE	XOM	Fri, Dec 14, 2001	36.64	37.20	36.52	36.86
511	NYSE	XOM	Thu, Dec 13, 2001	37.60	37.60	36.41	36.44
510	NYSE	XOM	Wed, Dec 12, 2001	37.15	37.54	36.91	37.42
509	NYSE	XOM	Tue, Dec 11, 2001	37.67	38.05	36.75	36.81
508	NYSE	XOM	Mon, Dec 10, 2001	38.07	38.09	37.51	37.55
507	NYSE	XOM	Fri, Dec 7, 2001	37.50	38.25	37.30	38.07
506	NYSE	XOM	Thu, Dec 6, 2001	38.75	38.75	37.30	37.33
505	NYSE	XOM	Wed, Dec 5, 2001	38.85	38.95	38.50	38.88
504	NYSE	XOM	Tue, Dec 4, 2001	38.00	38.37	37.60	38.31
503	NYSE	XOM	Mon, Dec 3, 2001	37.40	38.20	37.04	37.66
502	NYSE	XOM	Fri, Nov 30, 2001	37.63	37.70	37.19	37.40
501	NYSE	XOM	Thu, Nov 29, 2001	37.35	37.69	37.11	37.45
500	NYSE	XOM	Wed, Nov 28, 2001	37.15	37.43	36.81	37.10
499	NYSE	XOM	Tue, Nov 27, 2001	37.52	37.93	37.00	37.35
498	NYSE	XOM	Mon, Nov 26, 2001	38.05	38.25	37.35	37.77
497	NYSE	XOM	Fri, Nov 23, 2001	37.75	38.65	37.41	38.44
496	NYSE	XOM	Wed, Nov 21, 2001	38.30	38.70	37.80	37.88
495	NYSE	XOM	Tue, Nov 20, 2001	37.97	38.44	37.60	37.96
494	NYSE	XOM	Mon, Nov 19, 2001	37.40	37.50	36.76	37.01
493	NYSE	XOM	Fri, Nov 16, 2001	37.31	37.61	36.93	37.54
492	NYSE	XOM	Thu, Nov 15, 2001	38.10	38.11	36.79	37.19
491	NYSE	XOM	Wed, Nov 14, 2001	39.90	40.34	38.42	38.70
490	NYSE	XOM	Tue, Nov 13, 2001	40.02	40.58	39.90	40.50
489	NYSE	XOM	Mon, Nov 12, 2001	39.40	40.21	39.40	40.06
488	NYSE	XOM	Fri, Nov 9, 2001	39.90	40.40	39.81	40.25
487	NYSE	XOM	Thu, Nov 8, 2001	39.28	39.64	39.15	39.50
486	NYSE	XOM	Wed, Nov 7, 2001	39.00	39.53	38.65	39.08
485	NYSE	XOM	Tue, Nov 6, 2001	38.85	39.49	38.26	39.47
484	NYSE	XOM	Mon, Nov 5, 2001	40.00	40.09	39.00	39.39
483	NYSE	XOM	Fri, Nov 2, 2001	39.80	39.93	39.37	39.76
482	NYSE	XOM	Thu, Nov 1, 2001	39.45	40.53	39.05	40.49
481	NYSE	XOM	Wed, Oct 31, 2001	39.46	40.39	39.35	39.45
480	NYSE	XOM	Tue, Oct 30, 2001	39.75	40.07	39.27	39.46
479	NYSE	XOM	Mon, Oct 29, 2001	40.63	40.99	40.48	40.68
478	NYSE	XOM	Fri, Oct 26, 2001	40.40	41.20	40.30	41.06
477	NYSE	XOM	Thu, Oct 25, 2001	39.30	40.59	39.30	40.56
476	NYSE	XOM	Wed, Oct 24, 2001	40.50	40.54	39.78	39.86
475	NYSE	XOM	Tue, Oct 23, 2001	40.68	41.52	40.46	40.87
474	NYSE	XOM	Mon, Oct 22, 2001	40.49	41.34	40.20	41.12
473	NYSE	XOM	Fri, Oct 19, 2001	40.29	40.90	39.61	40.54
472	NYSE	XOM	Thu, Oct 18, 2001	40.80	41.26	40.16	40.40
471	NYSE	XOM	Wed, Oct 17, 2001	41.80	42.35	41.42	41.44
470	NYSE	XOM	Tue, Oct 16, 2001	41.66	42.00	41.32	41.75
469	NYSE	XOM	Mon, Oct 15, 2001	41.95	42.19	41.41	41.65
468	NYSE	XOM	Fri, Oct 12, 2001	42.09	42.54	41.51	42.29
467	NYSE	XOM	Thu, Oct 11, 2001	42.28	42.70	41.77	42.09
466	NYSE	XOM	Wed, Oct 10, 2001	41.06	42.49	40.90	42.28
465	NYSE	XOM	Tue, Oct 9, 2001	41.20	41.25	40.38	41.06
464	NYSE	XOM	Mon, Oct 8, 2001	40.39	41.26	40.02	40.94
463	NYSE	XOM	Fri, Oct 5, 2001	41.15	41.29	39.96	40.69
462	NYSE	XOM	Thu, Oct 4, 2001	39.70	41.29	39.66	40.58
461	NYSE	XOM	Wed, Oct 3, 2001	39.60	40.05	39.00	39.84
460	NYSE	XOM	Tue, Oct 2, 2001	39.08	39.99	38.60	39.99
459	NYSE	XOM	Mon, Oct 1, 2001	39.25	39.75	38.05	39.09
458	NYSE	XOM	Fri, Sep 28, 2001	39.50	39.60	38.90	39.40
457	NYSE	XOM	Thu, Sep 27, 2001	36.70	38.55	36.50	38.42
456	NYSE	XOM	Wed, Sep 26, 2001	36.75	36.95	35.78	36.01
455	NYSE	XOM	Tue, Sep 25, 2001	35.61	36.30	35.25	36.28
454	NYSE	XOM	Mon, Sep 24, 2001	36.00	36.85	35.40	35.86
453	NYSE	XOM	Fri, Sep 21, 2001	35.50	37.05	35.01	35.83
452	NYSE	XOM	Thu, Sep 20, 2001	37.45	37.75	36.80	37.02
451	NYSE	XOM	Wed, Sep 19, 2001	39.48	39.49	36.13	38.41
450	NYSE	XOM	Tue, Sep 18, 2001	40.15	40.25	39.02	39.48
449	NYSE	XOM	Mon, Sep 17, 2001	41.24	41.45	39.77	40.15
448	NYSE	XOM	Mon, Sep 10, 2001	40.70	41.35	40.40	41.24
447	NYSE	XOM	Fri, Sep 7, 2001	40.48	41.29	40.35	40.90
446	NYSE	XOM	Thu, Sep 6, 2001	41.19	41.50	40.60	40.90
445	NYSE	XOM	Wed, Sep 5, 2001	40.85	41.30	40.10	41.22
444	NYSE	XOM	Tue, Sep 4, 2001	40.60	41.35	40.51	40.75
443	NYSE	XOM	Fri, Aug 31, 2001	40.47	40.89	40.11	40.15
442	NYSE	XOM	Thu, Aug 30, 2001	40.79	41.26	40.15	40.15
441	NYSE	XOM	Wed, Aug 29, 2001	40.97	41.17	40.38	40.38
440	NYSE	XOM	Tue, Aug 28, 2001	41.10	41.23	40.50	40.51
439	NYSE	XOM	Mon, Aug 27, 2001	41.70	41.77	41.00	41.05
438	NYSE	XOM	Fri, Aug 24, 2001	41.14	41.70	40.72	41.70
437	NYSE	XOM	Thu, Aug 23, 2001	40.51	41.24	40.51	40.89
436	NYSE	XOM	Wed, Aug 22, 2001	40.85	41.25	40.62	40.71
435	NYSE	XOM	Tue, Aug 21, 2001	40.85	41.00	40.05	40.39
434	NYSE	XOM	Mon, Aug 20, 2001	40.42	40.87	40.35	40.75
433	NYSE	XOM	Fri, Aug 17, 2001	41.29	41.29	40.18	40.47
432	NYSE	XOM	Thu, Aug 16, 2001	41.35	41.64	40.86	41.29
431	NYSE	XOM	Wed, Aug 15, 2001	41.50	41.85	41.00	41.50
430	NYSE	XOM	Tue, Aug 14, 2001	41.46	41.70	40.82	41.15
429	NYSE	XOM	Mon, Aug 13, 2001	41.40	41.79	41.26	41.40
428	NYSE	XOM	Fri, Aug 10, 2001	41.30	41.80	40.75	41.35
427	NYSE	XOM	Thu, Aug 9, 2001	40.80	41.24	40.60	40.95
426	NYSE	XOM	Wed, Aug 8, 2001	41.75	41.95	40.99	41.25
425	NYSE	XOM	Tue, Aug 7, 2001	41.00	41.40	40.88	41.38
424	NYSE	XOM	Mon, Aug 6, 2001	41.26	41.35	40.73	40.85
423	NYSE	XOM	Fri, Aug 3, 2001	41.90	41.92	40.80	41.26
422	NYSE	XOM	Thu, Aug 2, 2001	41.52	41.90	41.39	41.73
421	NYSE	XOM	Wed, Aug 1, 2001	42.45	42.49	41.51	41.60
420	NYSE	XOM	Tue, Jul 31, 2001	42.20	42.89	41.75	41.76
419	NYSE	XOM	Mon, Jul 30, 2001	42.40	42.70	42.16	42.41
418	NYSE	XOM	Fri, Jul 27, 2001	42.55	42.95	41.86	42.73
417	NYSE	XOM	Thu, Jul 26, 2001	41.30	42.75	41.29	42.72
416	NYSE	XOM	Wed, Jul 25, 2001	41.40	42.40	41.15	42.13
415	NYSE	XOM	Tue, Jul 24, 2001	42.48	42.48	40.52	40.97
414	NYSE	XOM	Mon, Jul 23, 2001	43.50	43.72	42.15	42.50
413	NYSE	XOM	Fri, Jul 20, 2001	43.15	43.60	43.15	43.36
412	NYSE	XOM	Thu, Jul 19, 2001	43.20	43.55	42.60	43.08
411	NYSE	XOM	Wed, Jul 18, 2001	42.25	42.38	41.73	42.13
410	NYSE	XOM	Tue, Jul 17, 2001	43.11	43.30	42.48	42.65
409	NYSE	XOM	Mon, Jul 16, 2001	43.08	43.50	42.78	43.00
408	NYSE	XOM	Fri, Jul 13, 2001	42.73	43.49	42.67	42.99
407	NYSE	XOM	Thu, Jul 12, 2001	42.08	42.96	42.05	42.73
406	NYSE	XOM	Wed, Jul 11, 2001	42.75	42.88	42.03	42.48
405	NYSE	XOM	Tue, Jul 10, 2001	43.25	43.32	42.88	42.88
404	NYSE	XOM	Mon, Jul 9, 2001	43.53	43.53	43.09	43.36
403	NYSE	XOM	Fri, Jul 6, 2001	43.80	43.90	43.15	43.40
402	NYSE	XOM	Thu, Jul 5, 2001	43.75	44.10	43.43	43.50
401	NYSE	XOM	Tue, Jul 3, 2001	43.83	43.83	43.43	43.67
400	NYSE	XOM	Mon, Jul 2, 2001	44.13	44.40	43.73	43.85
399	NYSE	XOM	Fri, Jun 29, 2001	43.41	43.96	43.28	43.68
398	NYSE	XOM	Thu, Jun 28, 2001	43.18	43.52	43.08	43.41
397	NYSE	XOM	Wed, Jun 27, 2001	44.03	44.08	43.61	43.61
396	NYSE	XOM	Tue, Jun 26, 2001	44.20	44.50	44.19	44.28
395	NYSE	XOM	Mon, Jun 25, 2001	44.01	44.57	44.01	44.26
394	NYSE	XOM	Fri, Jun 22, 2001	44.25	44.51	43.93	44.46
393	NYSE	XOM	Thu, Jun 21, 2001	43.85	44.21	43.36	44.21
392	NYSE	XOM	Wed, Jun 20, 2001	43.95	44.58	43.85	43.87
391	NYSE	XOM	Tue, Jun 19, 2001	44.38	44.44	44.03	44.19
390	NYSE	XOM	Mon, Jun 18, 2001	44.61	44.61	44.16	44.25
389	NYSE	XOM	Fri, Jun 15, 2001	44.40	45.14	44.38	44.45
388	NYSE	XOM	Thu, Jun 14, 2001	44.50	44.90	44.28	44.43
387	NYSE	XOM	Wed, Jun 13, 2001	45.19	45.36	44.75	44.99
386	NYSE	XOM	Tue, Jun 12, 2001	45.24	45.24	44.71	45.06
385	NYSE	XOM	Mon, Jun 11, 2001	44.75	45.25	44.65	44.85
384	NYSE	XOM	Fri, Jun 8, 2001	44.50	44.76	44.20	44.70
383	NYSE	XOM	Thu, Jun 7, 2001	44.83	44.99	44.48	44.59
382	NYSE	XOM	Wed, Jun 6, 2001	45.28	45.38	44.61	44.70
381	NYSE	XOM	Tue, Jun 5, 2001	45.42	45.84	44.92	45.78
380	NYSE	XOM	Mon, Jun 4, 2001	44.90	45.43	44.86	45.42
379	NYSE	XOM	Fri, Jun 1, 2001	44.50	44.55	44.09	44.48
378	NYSE	XOM	Thu, May 31, 2001	44.15	44.67	44.15	44.38
377	NYSE	XOM	Wed, May 30, 2001	44.20	45.00	44.00	44.44
376	NYSE	XOM	Tue, May 29, 2001	44.45	44.61	43.90	43.90
375	NYSE	XOM	Fri, May 25, 2001	43.87	44.34	43.86	44.05
374	NYSE	XOM	Thu, May 24, 2001	43.93	44.08	43.65	43.97
373	NYSE	XOM	Wed, May 23, 2001	44.41	44.41	43.49	43.64
372	NYSE	XOM	Tue, May 22, 2001	44.40	44.51	44.24	44.41
371	NYSE	XOM	Mon, May 21, 2001	45.23	45.33	44.36	44.38
370	NYSE	XOM	Fri, May 18, 2001	44.48	45.13	44.40	45.10
369	NYSE	XOM	Thu, May 17, 2001	44.58	44.58	44.14	44.37
368	NYSE	XOM	Wed, May 16, 2001	44.73	45.00	44.52	44.75
367	NYSE	XOM	Tue, May 15, 2001	44.53	44.77	44.33	44.73
366	NYSE	XOM	Mon, May 14, 2001	44.10	44.72	44.05	44.53
365	NYSE	XOM	Fri, May 11, 2001	44.05	44.05	43.33	43.82
364	NYSE	XOM	Thu, May 10, 2001	44.65	44.69	44.02	44.05
363	NYSE	XOM	Wed, May 9, 2001	44.55	44.88	44.45	44.86
362	NYSE	XOM	Tue, May 8, 2001	44.05	44.58	43.80	44.37
361	NYSE	XOM	Mon, May 7, 2001	43.78	44.41	43.63	44.10
360	NYSE	XOM	Fri, May 4, 2001	43.06	43.90	43.06	43.78
359	NYSE	XOM	Thu, May 3, 2001	43.25	43.40	42.73	43.05
358	NYSE	XOM	Wed, May 2, 2001	43.83	43.83	43.13	43.25
357	NYSE	XOM	Tue, May 1, 2001	44.40	44.52	44.08	44.40
356	NYSE	XOM	Mon, Apr 30, 2001	44.45	44.94	44.28	44.30
355	NYSE	XOM	Fri, Apr 27, 2001	44.55	44.63	44.10	44.53
354	NYSE	XOM	Thu, Apr 26, 2001	44.65	44.78	44.28	44.43
353	NYSE	XOM	Wed, Apr 25, 2001	44.00	44.92	43.85	44.55
352	NYSE	XOM	Tue, Apr 24, 2001	44.00	44.50	43.60	43.75
351	NYSE	XOM	Mon, Apr 23, 2001	42.98	44.02	42.95	44.00
350	NYSE	XOM	Fri, Apr 20, 2001	42.15	42.70	42.15	42.59
349	NYSE	XOM	Thu, Apr 19, 2001	42.28	42.60	41.85	42.23
348	NYSE	XOM	Wed, Apr 18, 2001	42.35	42.71	41.86	42.57
347	NYSE	XOM	Tue, Apr 17, 2001	41.75	42.40	41.75	42.36
346	NYSE	XOM	Mon, Apr 16, 2001	41.06	42.29	41.06	42.28
345	NYSE	XOM	Thu, Apr 12, 2001	40.98	41.43	40.76	41.00
344	NYSE	XOM	Wed, Apr 11, 2001	41.53	41.60	40.80	40.97
343	NYSE	XOM	Tue, Apr 10, 2001	41.75	42.25	41.50	42.00
342	NYSE	XOM	Mon, Apr 9, 2001	41.05	41.52	40.96	41.26
341	NYSE	XOM	Fri, Apr 6, 2001	40.50	41.05	39.55	41.05
340	NYSE	XOM	Thu, Apr 5, 2001	39.95	40.50	39.65	40.47
339	NYSE	XOM	Wed, Apr 4, 2001	38.95	39.86	38.92	39.35
338	NYSE	XOM	Tue, Apr 3, 2001	39.65	39.73	38.50	38.95
337	NYSE	XOM	Mon, Apr 2, 2001	40.50	40.65	39.53	39.80
336	NYSE	XOM	Fri, Mar 30, 2001	39.53	40.50	39.50	40.50
335	NYSE	XOM	Thu, Mar 29, 2001	38.95	39.35	38.70	39.15
334	NYSE	XOM	Wed, Mar 28, 2001	39.85	40.00	38.90	39.33
333	NYSE	XOM	Tue, Mar 27, 2001	39.65	40.55	39.54	40.32
332	NYSE	XOM	Mon, Mar 26, 2001	39.00	39.37	38.90	39.13
331	NYSE	XOM	Fri, Mar 23, 2001	38.38	38.98	38.26	38.45
330	NYSE	XOM	Thu, Mar 22, 2001	39.88	40.03	37.60	38.85
329	NYSE	XOM	Wed, Mar 21, 2001	40.22	40.62	39.79	39.91
328	NYSE	XOM	Tue, Mar 20, 2001	40.65	41.34	40.31	40.33
327	NYSE	XOM	Mon, Mar 19, 2001	40.70	41.42	40.63	40.63
326	NYSE	XOM	Fri, Mar 16, 2001	40.93	41.45	40.84	40.85
325	NYSE	XOM	Thu, Mar 15, 2001	41.88	41.88	40.73	41.48
324	NYSE	XOM	Wed, Mar 14, 2001	41.15	41.50	40.98	41.32
323	NYSE	XOM	Tue, Mar 13, 2001	41.60	41.77	41.24	41.65
322	NYSE	XOM	Mon, Mar 12, 2001	43.00	43.00	41.88	41.88
321	NYSE	XOM	Fri, Mar 9, 2001	42.80	43.25	42.63	43.00
320	NYSE	XOM	Thu, Mar 8, 2001	42.11	42.93	42.01	42.93
319	NYSE	XOM	Wed, Mar 7, 2001	42.05	42.18	41.71	42.11
318	NYSE	XOM	Tue, Mar 6, 2001	42.05	42.15	41.60	41.80
317	NYSE	XOM	Mon, Mar 5, 2001	41.48	42.20	41.44	41.93
316	NYSE	XOM	Fri, Mar 2, 2001	41.35	41.94	41.09	41.61
315	NYSE	XOM	Thu, Mar 1, 2001	40.40	41.25	40.39	40.70
314	NYSE	XOM	Wed, Feb 28, 2001	41.25	41.48	40.45	40.53
313	NYSE	XOM	Tue, Feb 27, 2001	41.95	42.05	40.95	41.15
312	NYSE	XOM	Mon, Feb 26, 2001	41.43	42.00	41.33	41.90
311	NYSE	XOM	Fri, Feb 23, 2001	42.00	42.11	41.38	41.75
310	NYSE	XOM	Thu, Feb 22, 2001	42.00	42.25	41.75	42.11
309	NYSE	XOM	Wed, Feb 21, 2001	42.40	42.60	41.75	41.76
308	NYSE	XOM	Tue, Feb 20, 2001	41.80	42.20	41.33	41.90
307	NYSE	XOM	Fri, Feb 16, 2001	41.60	42.37	41.50	42.01
306	NYSE	XOM	Thu, Feb 15, 2001	41.60	41.70	40.78	41.25
305	NYSE	XOM	Wed, Feb 14, 2001	41.98	42.48	41.75	41.97
304	NYSE	XOM	Tue, Feb 13, 2001	42.48	42.68	42.20	42.40
303	NYSE	XOM	Mon, Feb 12, 2001	42.93	43.13	42.69	42.88
302	NYSE	XOM	Fri, Feb 9, 2001	42.38	43.33	42.38	42.93
301	NYSE	XOM	Thu, Feb 8, 2001	42.38	42.70	42.00	42.25
300	NYSE	XOM	Wed, Feb 7, 2001	42.25	42.58	41.91	42.18
299	NYSE	XOM	Tue, Feb 6, 2001	42.48	42.48	41.80	42.17
298	NYSE	XOM	Mon, Feb 5, 2001	41.63	42.55	41.63	42.40
297	NYSE	XOM	Fri, Feb 2, 2001	41.90	42.25	41.45	41.50
296	NYSE	XOM	Thu, Feb 1, 2001	42.08	42.08	41.40	41.75
295	NYSE	XOM	Wed, Jan 31, 2001	41.38	42.19	41.38	42.08
294	NYSE	XOM	Tue, Jan 30, 2001	40.75	41.23	40.10	40.99
293	NYSE	XOM	Mon, Jan 29, 2001	40.03	40.60	39.85	40.10
292	NYSE	XOM	Fri, Jan 26, 2001	41.25	41.28	40.34	40.50
291	NYSE	XOM	Thu, Jan 25, 2001	41.16	41.41	41.00	41.25
290	NYSE	XOM	Wed, Jan 24, 2001	41.13	41.25	40.50	40.81
289	NYSE	XOM	Tue, Jan 23, 2001	40.25	40.97	40.06	40.91
288	NYSE	XOM	Mon, Jan 22, 2001	39.88	40.31	39.63	40.13
287	NYSE	XOM	Fri, Jan 19, 2001	39.44	39.94	39.34	39.72
286	NYSE	XOM	Thu, Jan 18, 2001	40.28	40.31	39.50	39.56
285	NYSE	XOM	Wed, Jan 17, 2001	40.53	40.72	39.81	40.13
284	NYSE	XOM	Tue, Jan 16, 2001	40.94	41.22	40.28	40.91
283	NYSE	XOM	Fri, Jan 12, 2001	40.88	41.50	40.47	41.41
282	NYSE	XOM	Thu, Jan 11, 2001	40.81	41.44	40.69	40.88
281	NYSE	XOM	Wed, Jan 10, 2001	41.13	41.22	40.22	40.50
280	NYSE	XOM	Tue, Jan 9, 2001	41.31	41.31	40.72	41.00
279	NYSE	XOM	Mon, Jan 8, 2001	41.75	42.09	41.38	41.44
278	NYSE	XOM	Fri, Jan 5, 2001	41.44	42.53	41.41	41.63
277	NYSE	XOM	Thu, Jan 4, 2001	42.81	42.88	40.97	41.44
276	NYSE	XOM	Wed, Jan 3, 2001	44.56	44.88	42.63	42.63
275	NYSE	XOM	Tue, Jan 2, 2001	43.34	44.69	43.25	44.56
274	NYSE	XOM	Fri, Dec 29, 2000	43.50	44.00	43.00	43.47
273	NYSE	XOM	Thu, Dec 28, 2000	43.81	43.88	43.31	43.44
272	NYSE	XOM	Wed, Dec 27, 2000	44.41	44.66	43.59	43.88
271	NYSE	XOM	Tue, Dec 26, 2000	43.41	44.41	43.41	44.28
270	NYSE	XOM	Fri, Dec 22, 2000	42.44	43.47	42.31	43.41
269	NYSE	XOM	Thu, Dec 21, 2000	42.50	43.38	42.38	42.38
268	NYSE	XOM	Wed, Dec 20, 2000	43.63	43.75	42.56	42.59
267	NYSE	XOM	Tue, Dec 19, 2000	43.06	44.25	43.06	43.59
266	NYSE	XOM	Mon, Dec 18, 2000	42.13	43.44	42.03	43.19
265	NYSE	XOM	Fri, Dec 15, 2000	42.25	43.25	42.06	42.06
264	NYSE	XOM	Thu, Dec 14, 2000	43.38	43.59	42.56	42.75
263	NYSE	XOM	Wed, Dec 13, 2000	43.38	44.16	43.38	43.84
262	NYSE	XOM	Tue, Dec 12, 2000	43.59	43.69	42.97	43.28
261	NYSE	XOM	Mon, Dec 11, 2000	44.28	44.34	42.81	42.88
260	NYSE	XOM	Fri, Dec 8, 2000	44.03	44.66	43.41	44.25
259	NYSE	XOM	Thu, Dec 7, 2000	43.25	44.63	43.25	44.00
258	NYSE	XOM	Wed, Dec 6, 2000	43.56	44.00	42.84	43.13
257	NYSE	XOM	Tue, Dec 5, 2000	45.13	45.69	43.88	44.19
256	NYSE	XOM	Mon, Dec 4, 2000	44.41	45.50	44.38	45.34
255	NYSE	XOM	Fri, Dec 1, 2000	43.97	44.72	43.97	44.41
254	NYSE	XOM	Thu, Nov 30, 2000	44.75	45.00	43.28	44.00
253	NYSE	XOM	Wed, Nov 29, 2000	46.09	46.09	44.34	44.47
252	NYSE	XOM	Tue, Nov 28, 2000	46.28	47.16	46.16	46.53
251	NYSE	XOM	Mon, Nov 27, 2000	46.75	47.00	46.38	46.56
250	NYSE	XOM	Fri, Nov 24, 2000	47.03	47.34	46.97	47.22
249	NYSE	XOM	Wed, Nov 22, 2000	46.25	47.19	46.06	47.13
248	NYSE	XOM	Tue, Nov 21, 2000	45.59	47.19	45.59	46.56
247	NYSE	XOM	Mon, Nov 20, 2000	45.28	45.97	45.28	45.69
246	NYSE	XOM	Fri, Nov 17, 2000	45.34	45.50	44.91	45.16
245	NYSE	XOM	Thu, Nov 16, 2000	45.16	45.84	44.97	45.34
244	NYSE	XOM	Wed, Nov 15, 2000	45.38	45.69	44.94	45.19
243	NYSE	XOM	Tue, Nov 14, 2000	44.88	45.34	44.63	44.94
242	NYSE	XOM	Mon, Nov 13, 2000	44.81	45.59	44.16	44.97
241	NYSE	XOM	Fri, Nov 10, 2000	44.94	45.34	44.78	44.78
240	NYSE	XOM	Thu, Nov 9, 2000	45.44	45.63	44.09	44.94
239	NYSE	XOM	Wed, Nov 8, 2000	44.50	45.53	44.50	45.34
238	NYSE	XOM	Tue, Nov 7, 2000	44.47	45.19	44.31	44.50
237	NYSE	XOM	Mon, Nov 6, 2000	43.88	44.59	43.41	44.34
236	NYSE	XOM	Fri, Nov 3, 2000	44.00	44.47	43.69	43.75
235	NYSE	XOM	Thu, Nov 2, 2000	45.47	45.50	44.06	44.09
234	NYSE	XOM	Wed, Nov 1, 2000	44.97	46.03	44.97	46.03
233	NYSE	XOM	Tue, Oct 31, 2000	44.72	44.94	43.78	44.59
232	NYSE	XOM	Mon, Oct 30, 2000	43.78	44.91	43.78	44.72
231	NYSE	XOM	Fri, Oct 27, 2000	43.25	43.84	43.13	43.78
230	NYSE	XOM	Thu, Oct 26, 2000	44.09	44.47	43.78	43.88
229	NYSE	XOM	Wed, Oct 25, 2000	44.25	44.25	43.50	43.59
228	NYSE	XOM	Tue, Oct 24, 2000	45.00	45.13	43.25	43.38
227	NYSE	XOM	Mon, Oct 23, 2000	44.19	44.59	43.56	44.53
226	NYSE	XOM	Fri, Oct 20, 2000	43.16	44.22	43.16	44.22
225	NYSE	XOM	Thu, Oct 19, 2000	43.19	44.09	42.91	43.25
224	NYSE	XOM	Wed, Oct 18, 2000	44.50	44.84	43.22	43.28
223	NYSE	XOM	Tue, Oct 17, 2000	44.44	44.88	43.66	43.91
222	NYSE	XOM	Mon, Oct 16, 2000	45.25	45.25	43.72	43.91
221	NYSE	XOM	Fri, Oct 13, 2000	46.59	46.72	44.78	45.25
220	NYSE	XOM	Thu, Oct 12, 2000	46.50	47.44	46.47	47.06
219	NYSE	XOM	Wed, Oct 11, 2000	46.97	47.72	46.69	46.88
218	NYSE	XOM	Tue, Oct 10, 2000	45.84	46.91	45.75	46.66
217	NYSE	XOM	Mon, Oct 9, 2000	44.72	45.78	44.63	45.56
216	NYSE	XOM	Fri, Oct 6, 2000	44.97	45.66	44.53	44.72
215	NYSE	XOM	Thu, Oct 5, 2000	44.31	44.88	43.97	44.59
214	NYSE	XOM	Wed, Oct 4, 2000	45.09	45.16	44.38	44.63
213	NYSE	XOM	Tue, Oct 3, 2000	45.47	45.81	45.25	45.41
212	NYSE	XOM	Mon, Oct 2, 2000	44.69	45.84	44.69	45.72
211	NYSE	XOM	Fri, Sep 29, 2000	44.81	44.97	44.50	44.55
210	NYSE	XOM	Thu, Sep 28, 2000	44.66	44.94	44.28	44.57
209	NYSE	XOM	Wed, Sep 27, 2000	43.38	44.75	43.34	44.63
208	NYSE	XOM	Tue, Sep 26, 2000	43.00	43.91	43.00	43.31
207	NYSE	XOM	Mon, Sep 25, 2000	42.94	43.03	42.16	42.93
206	NYSE	XOM	Fri, Sep 22, 2000	43.16	43.38	42.44	43.25
205	NYSE	XOM	Thu, Sep 21, 2000	43.13	43.44	42.78	43.16
204	NYSE	XOM	Wed, Sep 20, 2000	44.09	44.72	43.22	43.25
203	NYSE	XOM	Tue, Sep 19, 2000	44.53	44.63	43.94	44.00
202	NYSE	XOM	Mon, Sep 18, 2000	44.56	45.38	44.50	44.82
201	NYSE	XOM	Fri, Sep 15, 2000	43.44	44.94	43.31	44.00
200	NYSE	XOM	Thu, Sep 14, 2000	42.78	42.84	42.41	42.63
199	NYSE	XOM	Wed, Sep 13, 2000	42.91	42.91	42.63	42.91
198	NYSE	XOM	Tue, Sep 12, 2000	42.88	43.22	42.38	42.88
197	NYSE	XOM	Mon, Sep 11, 2000	41.75	42.75	41.72	42.49
196	NYSE	XOM	Fri, Sep 8, 2000	41.53	41.75	41.13	41.75
195	NYSE	XOM	Thu, Sep 7, 2000	41.75	42.09	41.75	41.88
194	NYSE	XOM	Wed, Sep 6, 2000	41.78	42.03	41.50	41.50
193	NYSE	XOM	Tue, Sep 5, 2000	41.56	41.75	41.28	41.69
192	NYSE	XOM	Fri, Sep 1, 2000	41.00	41.44	40.88	41.25
191	NYSE	XOM	Thu, Aug 31, 2000	40.88	41.13	40.69	40.82
190	NYSE	XOM	Wed, Aug 30, 2000	41.16	41.19	40.59	40.68
189	NYSE	XOM	Tue, Aug 29, 2000	41.41	41.50	41.13	41.26
188	NYSE	XOM	Mon, Aug 28, 2000	41.34	41.91	41.28	41.41
187	NYSE	XOM	Fri, Aug 25, 2000	41.50	41.84	41.22	41.47
186	NYSE	XOM	Thu, Aug 24, 2000	41.69	41.69	41.25	41.47
185	NYSE	XOM	Wed, Aug 23, 2000	41.88	42.38	41.88	42.25
184	NYSE	XOM	Tue, Aug 22, 2000	41.91	42.00	41.50	41.56
183	NYSE	XOM	Mon, Aug 21, 2000	41.50	41.88	41.38	41.75
182	NYSE	XOM	Fri, Aug 18, 2000	41.59	41.84	41.13	41.46
181	NYSE	XOM	Thu, Aug 17, 2000	41.38	42.00	41.38	41.91
180	NYSE	XOM	Wed, Aug 16, 2000	40.84	41.38	40.81	41.38
179	NYSE	XOM	Tue, Aug 15, 2000	41.50	41.69	40.63	40.66
178	NYSE	XOM	Mon, Aug 14, 2000	41.09	41.50	40.78	41.28
177	NYSE	XOM	Fri, Aug 11, 2000	41.22	41.22	40.56	40.69
176	NYSE	XOM	Thu, Aug 10, 2000	40.50	41.03	40.50	40.50
175	NYSE	XOM	Wed, Aug 9, 2000	40.81	41.13	40.53	40.53
174	NYSE	XOM	Tue, Aug 8, 2000	40.44	40.59	40.19	40.40
173	NYSE	XOM	Mon, Aug 7, 2000	40.44	40.72	40.34	40.45
172	NYSE	XOM	Fri, Aug 4, 2000	40.63	41.06	39.97	40.85
171	NYSE	XOM	Thu, Aug 3, 2000	41.38	41.78	40.50	40.72
170	NYSE	XOM	Wed, Aug 2, 2000	40.72	41.56	40.63	41.44
169	NYSE	XOM	Tue, Aug 1, 2000	40.47	40.78	39.88	40.00
168	NYSE	XOM	Mon, Jul 31, 2000	40.03	40.56	39.59	40.09
167	NYSE	XOM	Fri, Jul 28, 2000	40.03	40.47	39.81	40.00
166	NYSE	XOM	Thu, Jul 27, 2000	38.50	40.50	38.50	40.25
165	NYSE	XOM	Wed, Jul 26, 2000	38.16	38.44	37.88	38.09
164	NYSE	XOM	Tue, Jul 25, 2000	38.50	38.75	37.56	37.69
163	NYSE	XOM	Mon, Jul 24, 2000	38.50	38.66	37.94	38.63
162	NYSE	XOM	Fri, Jul 21, 2000	39.34	39.38	38.44	38.56
161	NYSE	XOM	Thu, Jul 20, 2000	39.28	39.75	39.00	39.06
160	NYSE	XOM	Wed, Jul 19, 2000	39.31	39.66	39.06	39.34
159	NYSE	XOM	Tue, Jul 18, 2000	39.03	39.47	38.75	39.09
158	NYSE	XOM	Mon, Jul 17, 2000	39.97	39.97	38.88	39.38
157	NYSE	XOM	Fri, Jul 14, 2000	38.72	38.94	38.22	38.78
156	NYSE	XOM	Thu, Jul 13, 2000	39.25	39.31	38.69	39.00
155	NYSE	XOM	Wed, Jul 12, 2000	40.16	40.25	39.30	39.30
154	NYSE	XOM	Tue, Jul 11, 2000	39.06	40.38	39.06	40.28
153	NYSE	XOM	Mon, Jul 10, 2000	39.25	39.59	39.00	39.06
152	NYSE	XOM	Fri, Jul 7, 2000	39.31	39.69	39.00	39.26
151	NYSE	XOM	Thu, Jul 6, 2000	38.88	39.69	38.78	39.09
150	NYSE	XOM	Wed, Jul 5, 2000	39.47	39.47	38.28	38.47
149	NYSE	XOM	Mon, Jul 3, 2000	39.41	39.88	39.38	39.77
148	NYSE	XOM	Fri, Jun 30, 2000	40.34	40.47	38.84	39.25
147	NYSE	XOM	Thu, Jun 29, 2000	40.78	41.00	40.50	40.60
146	NYSE	XOM	Wed, Jun 28, 2000	41.03	41.31	40.78	41.06
145	NYSE	XOM	Tue, Jun 27, 2000	41.72	41.81	40.97	41.03
144	NYSE	XOM	Mon, Jun 26, 2000	41.63	42.09	41.38	41.68
143	NYSE	XOM	Fri, Jun 23, 2000	41.69	41.88	41.34	41.56
142	NYSE	XOM	Thu, Jun 22, 2000	42.19	42.38	41.00	41.34
141	NYSE	XOM	Wed, Jun 21, 2000	41.00	42.22	40.91	41.98
140	NYSE	XOM	Tue, Jun 20, 2000	41.25	41.69	40.88	41.63
139	NYSE	XOM	Mon, Jun 19, 2000	41.97	42.13	41.25	42.03
138	NYSE	XOM	Fri, Jun 16, 2000	41.31	42.19	41.31	42.19
137	NYSE	XOM	Thu, Jun 15, 2000	41.25	41.75	40.88	41.22
136	NYSE	XOM	Wed, Jun 14, 2000	40.97	41.88	40.88	41.31
135	NYSE	XOM	Tue, Jun 13, 2000	40.63	41.00	40.50	40.59
134	NYSE	XOM	Mon, Jun 12, 2000	39.94	40.84	39.94	40.38
133	NYSE	XOM	Fri, Jun 9, 2000	40.00	40.28	39.56	39.59
132	NYSE	XOM	Thu, Jun 8, 2000	40.06	40.31	39.97	40.03
131	NYSE	XOM	Wed, Jun 7, 2000	41.00	41.22	40.44	40.56
130	NYSE	XOM	Tue, Jun 6, 2000	39.50	41.25	39.38	41.16
129	NYSE	XOM	Mon, Jun 5, 2000	39.50	39.88	39.50	39.66
128	NYSE	XOM	Fri, Jun 2, 2000	40.53	40.97	39.31	39.59
127	NYSE	XOM	Thu, Jun 1, 2000	41.78	41.78	40.44	41.47
126	NYSE	XOM	Wed, May 31, 2000	41.50	41.94	41.16	41.66
125	NYSE	XOM	Tue, May 30, 2000	41.00	41.81	40.91	41.75
124	NYSE	XOM	Fri, May 26, 2000	40.84	41.56	40.78	41.19
123	NYSE	XOM	Thu, May 25, 2000	41.19	41.28	40.34	40.72
122	NYSE	XOM	Wed, May 24, 2000	41.41	41.72	41.03	41.47
121	NYSE	XOM	Tue, May 23, 2000	41.72	41.78	40.81	41.50
120	NYSE	XOM	Mon, May 22, 2000	41.19	41.97	41.13	41.66
119	NYSE	XOM	Fri, May 19, 2000	40.09	41.06	39.97	40.88
118	NYSE	XOM	Thu, May 18, 2000	40.75	41.19	40.47	40.73
117	NYSE	XOM	Wed, May 17, 2000	41.00	41.25	40.25	40.69
116	NYSE	XOM	Tue, May 16, 2000	41.63	41.84	41.13	41.63
115	NYSE	XOM	Mon, May 15, 2000	40.97	41.94	40.88	41.81
114	NYSE	XOM	Fri, May 12, 2000	41.22	41.34	40.84	41.02
113	NYSE	XOM	Thu, May 11, 2000	40.91	41.69	40.75	41.47
112	NYSE	XOM	Wed, May 10, 2000	39.84	41.06	39.81	40.75
111	NYSE	XOM	Tue, May 9, 2000	40.25	40.44	39.38	39.72
110	NYSE	XOM	Mon, May 8, 2000	39.94	40.38	39.69	40.22
109	NYSE	XOM	Fri, May 5, 2000	39.38	40.00	39.34	40.00
108	NYSE	XOM	Thu, May 4, 2000	39.00	39.84	38.91	39.75
107	NYSE	XOM	Wed, May 3, 2000	39.19	39.22	38.50	38.75
106	NYSE	XOM	Tue, May 2, 2000	39.09	39.78	39.00	39.13
105	NYSE	XOM	Mon, May 1, 2000	39.16	39.53	38.84	39.00
104	NYSE	XOM	Fri, Apr 28, 2000	40.22	40.22	38.84	38.84
103	NYSE	XOM	Thu, Apr 27, 2000	39.81	40.47	39.31	40.34
102	NYSE	XOM	Wed, Apr 26, 2000	40.50	40.50	39.66	40.06
101	NYSE	XOM	Tue, Apr 25, 2000	40.13	40.75	40.06	40.50
100	NYSE	XOM	Mon, Apr 24, 2000	39.31	40.50	38.59	39.94
99	NYSE	XOM	Thu, Apr 20, 2000	38.72	39.50	38.53	39.50
98	NYSE	XOM	Wed, Apr 19, 2000	38.13	39.22	38.00	38.72
97	NYSE	XOM	Tue, Apr 18, 2000	38.00	38.41	37.50	38.09
96	NYSE	XOM	Mon, Apr 17, 2000	39.31	39.69	37.56	37.75
95	NYSE	XOM	Fri, Apr 14, 2000	39.91	40.88	39.00	39.38
94	NYSE	XOM	Thu, Apr 13, 2000	39.97	40.50	39.41	40.00
93	NYSE	XOM	Wed, Apr 12, 2000	40.00	40.75	39.84	39.97
92	NYSE	XOM	Tue, Apr 11, 2000	39.47	40.47	39.34	39.69
91	NYSE	XOM	Mon, Apr 10, 2000	39.50	39.81	39.06	39.13
90	NYSE	XOM	Fri, Apr 7, 2000	40.50	40.69	39.53	39.78
89	NYSE	XOM	Thu, Apr 6, 2000	40.28	41.00	40.03	40.88
88	NYSE	XOM	Wed, Apr 5, 2000	41.00	41.56	39.75	39.88
87	NYSE	XOM	Tue, Apr 4, 2000	39.97	41.44	39.97	41.25
86	NYSE	XOM	Mon, Apr 3, 2000	38.88	40.38	38.84	40.25
85	NYSE	XOM	Fri, Mar 31, 2000	39.44	39.97	38.91	39.00
84	NYSE	XOM	Thu, Mar 30, 2000	40.72	40.91	38.84	39.31
83	NYSE	XOM	Wed, Mar 29, 2000	39.09	40.97	38.88	40.25
82	NYSE	XOM	Tue, Mar 28, 2000	37.81	39.50	37.81	39.50
81	NYSE	XOM	Mon, Mar 27, 2000	38.63	39.09	37.88	38.26
80	NYSE	XOM	Fri, Mar 24, 2000	37.88	38.78	37.81	38.63
79	NYSE	XOM	Thu, Mar 23, 2000	37.31	38.03	37.16	37.75
78	NYSE	XOM	Wed, Mar 22, 2000	38.50	38.50	37.22	37.47
77	NYSE	XOM	Tue, Mar 21, 2000	37.88	38.88	37.81	38.50
76	NYSE	XOM	Mon, Mar 20, 2000	38.09	38.66	37.16	37.44
75	NYSE	XOM	Fri, Mar 17, 2000	39.66	39.84	38.50	38.56
74	NYSE	XOM	Thu, Mar 16, 2000	39.00	39.97	37.94	39.88
73	NYSE	XOM	Wed, Mar 15, 2000	38.59	39.00	37.34	38.88
72	NYSE	XOM	Tue, Mar 14, 2000	37.56	39.00	37.31	38.63
71	NYSE	XOM	Mon, Mar 13, 2000	38.25	38.97	37.19	37.94
70	NYSE	XOM	Fri, Mar 10, 2000	40.00	40.09	38.16	38.52
69	NYSE	XOM	Thu, Mar 9, 2000	39.00	40.28	38.72	40.22
68	NYSE	XOM	Wed, Mar 8, 2000	38.75	41.00	38.75	39.81
67	NYSE	XOM	Tue, Mar 7, 2000	36.06	40.50	36.00	40.00
66	NYSE	XOM	Mon, Mar 6, 2000	37.00	37.50	36.00	36.47
65	NYSE	XOM	Fri, Mar 3, 2000	38.25	38.25	37.13	37.84
64	NYSE	XOM	Thu, Mar 2, 2000	38.00	38.84	37.78	38.50
63	NYSE	XOM	Wed, Mar 1, 2000	37.69	38.13	36.59	38.03
62	NYSE	XOM	Tue, Feb 29, 2000	36.75	37.81	36.47	37.66
61	NYSE	XOM	Mon, Feb 28, 2000	35.50	37.66	34.94	36.75
60	NYSE	XOM	Fri, Feb 25, 2000	36.28	37.19	35.00	35.53
59	NYSE	XOM	Thu, Feb 24, 2000	36.34	36.72	35.75	36.41
58	NYSE	XOM	Wed, Feb 23, 2000	37.06	37.91	36.56	37.31
57	NYSE	XOM	Tue, Feb 22, 2000	38.13	38.47	37.25	37.72
56	NYSE	XOM	Fri, Feb 18, 2000	38.66	38.69	37.50	37.50
55	NYSE	XOM	Thu, Feb 17, 2000	39.50	39.50	38.66	38.94
54	NYSE	XOM	Wed, Feb 16, 2000	39.50	40.19	39.19	40.00
53	NYSE	XOM	Tue, Feb 15, 2000	38.88	40.28	38.72	39.66
52	NYSE	XOM	Mon, Feb 14, 2000	37.25	38.47	37.22	38.22
51	NYSE	XOM	Fri, Feb 11, 2000	38.00	38.34	36.34	36.94
50	NYSE	XOM	Thu, Feb 10, 2000	38.13	38.84	37.66	37.94
49	NYSE	XOM	Wed, Feb 9, 2000	38.38	38.66	38.00	38.13
48	NYSE	XOM	Tue, Feb 8, 2000	40.50	40.94	39.34	39.47
47	NYSE	XOM	Mon, Feb 7, 2000	39.75	40.63	39.75	40.38
46	NYSE	XOM	Fri, Feb 4, 2000	41.75	41.75	40.03	40.44
45	NYSE	XOM	Thu, Feb 3, 2000	41.72	42.00	40.03	41.19
44	NYSE	XOM	Wed, Feb 2, 2000	41.63	42.44	41.63	41.91
43	NYSE	XOM	Tue, Feb 1, 2000	41.66	41.72	40.69	41.59
42	NYSE	XOM	Mon, Jan 31, 2000	39.31	41.78	38.94	41.44
41	NYSE	XOM	Fri, Jan 28, 2000	40.00	40.50	39.44	39.44
40	NYSE	XOM	Thu, Jan 27, 2000	41.66	41.66	39.88	40.50
39	NYSE	XOM	Wed, Jan 26, 2000	42.03	42.28	41.34	41.75
38	NYSE	XOM	Tue, Jan 25, 2000	42.00	43.06	41.91	42.03
37	NYSE	XOM	Mon, Jan 24, 2000	42.72	43.16	41.50	42.13
36	NYSE	XOM	Fri, Jan 21, 2000	42.00	42.59	41.66	42.50
35	NYSE	XOM	Thu, Jan 20, 2000	42.59	42.63	41.34	41.84
34	NYSE	XOM	Wed, Jan 19, 2000	42.13	42.94	41.84	42.78
33	NYSE	XOM	Tue, Jan 18, 2000	41.38	42.75	41.19	42.38
32	NYSE	XOM	Fri, Jan 14, 2000	42.75	42.75	41.50	41.88
31	NYSE	XOM	Thu, Jan 13, 2000	41.75	43.00	41.56	42.72
30	NYSE	XOM	Wed, Jan 12, 2000	41.63	42.19	41.41	41.75
29	NYSE	XOM	Tue, Jan 11, 2000	41.88	42.63	41.81	42.00
28	NYSE	XOM	Mon, Jan 10, 2000	42.09	42.31	41.78	41.88
27	NYSE	XOM	Fri, Jan 7, 2000	42.97	43.13	42.00	42.47
26	NYSE	XOM	Thu, Jan 6, 2000	40.31	42.91	40.09	42.59
25	NYSE	XOM	Wed, Jan 5, 2000	39.00	40.88	38.91	40.50
24	NYSE	XOM	Tue, Jan 4, 2000	38.69	39.09	38.25	38.41
23	NYSE	XOM	Mon, Jan 3, 2000	39.75	40.38	38.94	39.16
22	NYSE	XOM	Fri, Dec 31, 1999	40.28	40.50	40.09	40.28
21	NYSE	XOM	Thu, Dec 30, 1999	40.69	40.69	39.88	40.22
20	NYSE	XOM	Wed, Dec 29, 1999	40.50	41.16	40.44	40.59
19	NYSE	XOM	Tue, Dec 28, 1999	40.78	41.28	40.25	40.34
18	NYSE	XOM	Mon, Dec 27, 1999	41.97	42.09	40.63	41.00
17	NYSE	XOM	Thu, Dec 23, 1999	41.22	42.03	40.75	41.91
16	NYSE	XOM	Wed, Dec 22, 1999	40.34	40.94	40.03	40.50
15	NYSE	XOM	Tue, Dec 21, 1999	40.50	41.00	40.31	40.38
14	NYSE	XOM	Mon, Dec 20, 1999	41.63	41.84	40.50	40.96
13	NYSE	XOM	Fri, Dec 17, 1999	41.97	42.13	41.13	41.31
12	NYSE	XOM	Thu, Dec 16, 1999	40.88	42.41	40.88	41.88
11	NYSE	XOM	Wed, Dec 15, 1999	41.63	42.13	41.53	41.53
10	NYSE	XOM	Tue, Dec 14, 1999	41.00	41.56	41.00	41.19
9	NYSE	XOM	Mon, Dec 13, 1999	41.69	41.91	40.53	41.33
8	NYSE	XOM	Fri, Dec 10, 1999	42.91	42.91	41.34	41.41
7	NYSE	XOM	Thu, Dec 9, 1999	42.19	43.28	41.94	43.06
6	NYSE	XOM	Wed, Dec 8, 1999	41.81	42.25	41.31	41.74
5	NYSE	XOM	Tue, Dec 7, 1999	42.00	42.59	41.88	41.94
4	NYSE	XOM	Mon, Dec 6, 1999	41.13	42.00	41.00	41.94
3	NYSE	XOM	Fri, Dec 3, 1999	41.00	41.56	40.81	41.27
2	NYSE	XOM	Thu, Dec 2, 1999	41.44	41.44	40.63	41.04
1	NYSE	XOM	Wed, Dec 1, 1999	39.63	41.44	39.63	41.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Exxon Mobil Corp NYSE:XOM 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