Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
CVX,11/30/12,106.10,106.37,105.27,105.69,6677143,-0.10,-0.09%
CVX,11/29/12,105.89,106.69,105.38,105.79,5756172,0.21,0.20%
CVX,11/28/12,102.98,105.62,102.76,105.58,7023236,2.20,2.13%
CVX,11/27/12,105.00,105.16,103.20,103.38,6612318,-1.61,-1.53%
CVX,11/26/12,104.75,104.99,104.25,104.99,4354072,-0.48,-0.46%
CVX,11/24/12,104.87,105.47,104.46,105.47,2776380,0.00,0.00%
CVX,11/23/12,104.87,105.47,104.46,105.47,2776380,1.37,1.32%
CVX,11/21/12,103.95,104.12,103.41,104.10,3656372,0.54,0.52%
CVX,11/20/12,104.01,104.12,102.92,103.56,5283722,-0.79,-0.76%
CVX,11/19/12,103.67,104.35,103.14,104.35,6850863,1.95,1.90%
CVX,11/16/12,101.56,102.49,101.00,102.40,8242516,0.78,0.77%
CVX,11/15/12,101.99,103.47,100.66,101.62,9775328,-0.88,-0.86%
CVX,11/14/12,104.99,105.01,102.22,102.50,8609425,-2.78,-2.64%
CVX,11/13/12,105.37,106.45,105.20,105.28,4835058,-0.65,-0.61%
CVX,11/12/12,106.45,106.52,105.49,105.93,4001752,0.09,0.09%
CVX,11/09/12,105.26,106.69,105.08,105.84,5835170,-0.03,-0.03%
CVX,11/08/12,107.23,107.67,105.87,105.87,6208864,-1.64,-1.53%
CVX,11/07/12,109.24,109.30,106.78,107.51,7627279,-2.85,-2.58%
CVX,11/06/12,109.32,110.69,109.19,110.36,5379339,1.17,1.07%
CVX,11/05/12,107.74,109.34,107.74,109.19,4057308,0.82,0.76%
CVX,11/02/12,110.70,111.21,107.57,108.37,8375390,-3.09,-2.77%
CVX,11/01/12,110.02,111.69,109.89,111.46,6480445,1.22,1.11%
CVX,10/31/12,111.93,111.94,109.25,110.24,5958638,-0.94,-0.84%
CVX,10/26/12,,111.18,111.18,111.18,0,0.22,0.20%
CVX,10/25/12,110.63,110.97,109.65,110.96,4888595,1.25,1.14%
CVX,10/24/12,109.42,110.49,109.03,109.71,5087871,0.33,0.30%
CVX,10/23/12,111.58,111.58,109.10,109.38,8010184,-4.00,-3.53%
CVX,10/19/12,114.90,114.99,113.11,113.38,7160504,-1.28,-1.11%
CVX,10/18/12,114.55,115.03,114.37,114.65,6166838,-0.53,-0.46%
CVX,10/17/12,114.36,115.36,114.36,115.18,5218199,1.09,0.96%
CVX,10/16/12,113.48,114.41,113.32,114.09,4793536,1.27,1.13%
CVX,10/15/12,112.16,113.04,111.10,112.82,5775132,0.75,0.67%
CVX,10/12/12,113.08,113.29,111.61,112.07,5916013,-0.99,-0.88%
CVX,10/11/12,113.37,114.22,113.06,113.06,7280139,0.61,0.54%
CVX,10/10/12,114.64,115.05,112.01,112.45,15956797,-4.91,-4.18%
CVX,10/09/12,117.52,118.38,117.35,117.36,5983454,-0.26,-0.22%
CVX,10/08/12,117.19,117.87,116.95,117.62,3434816,0.12,0.10%
CVX,10/06/12,117.42,118.25,117.12,117.50,4508112,0.00,0.00%
CVX,10/05/12,117.42,118.25,117.12,117.50,4507857,0.35,0.30%
CVX,10/04/12,116.64,117.47,116.47,117.15,5426075,1.01,0.87%
CVX,10/03/12,117.65,117.74,116.05,116.14,7362231,-1.82,-1.54%
CVX,10/02/12,117.65,118.08,116.92,117.96,5862795,0.71,0.61%
CVX,10/01/12,116.92,118.25,116.87,117.25,4915297,0.69,0.59%
CVX,09/28/12,116.88,116.89,116.15,116.56,5635284,-0.64,-0.55%
CVX,09/27/12,116.78,117.40,116.52,117.20,5482031,0.90,0.77%
CVX,09/26/12,116.82,117.00,116.15,116.30,5586700,-0.63,-0.53%
CVX,09/25/12,118.18,118.50,116.53,116.93,7565919,-0.85,-0.72%
CVX,09/24/12,117.55,118.49,117.46,117.78,6808781,-0.03,-0.02%
CVX,09/21/12,118.53,118.53,117.47,117.80,10282633,-0.05,-0.04%
CVX,09/20/12,116.14,118.17,115.50,117.85,7287125,1.25,1.07%
CVX,09/19/12,117.09,117.18,115.83,116.60,5977957,-0.37,-0.32%
CVX,09/18/12,116.99,117.65,116.59,116.97,5100059,-0.17,-0.15%
CVX,09/17/12,117.17,118.50,116.89,117.14,7409632,-0.11,-0.09%
CVX,09/14/12,116.93,118.22,116.48,117.25,8979577,0.69,0.59%
CVX,09/13/12,114.73,116.97,114.12,116.56,7737673,2.08,1.82%
CVX,09/12/12,114.23,114.74,114.03,114.48,4420623,0.30,0.26%
CVX,09/11/12,114.07,114.75,114.00,114.18,4758893,0.22,0.19%
CVX,09/10/12,114.20,114.54,113.60,113.96,5212359,-0.04,-0.04%
CVX,09/07/12,112.97,114.00,112.74,114.00,5058175,0.97,0.86%
CVX,09/06/12,111.57,113.44,111.57,113.03,5531422,2.26,2.04%
CVX,09/05/12,111.60,111.73,110.59,110.77,4441183,-0.45,-0.40%