Phillips 66 (NY: PSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	39.67	40.05	38.98	39.09	3,889,339	-0.42(-1.07%)
Aug 29, 2013	39.61	40.02	39.28	39.51	3,034,530	-0.21(-0.53%)
Aug 28, 2013	39.16	39.91	39.16	39.72	3,242,958	+0.64(+1.63%)
Aug 27, 2013	39.50	39.70	39.08	39.09	4,361,010	-0.71(-1.77%)
Aug 26, 2013	39.82	40.45	39.62	39.79	4,156,676	+0.01(+0.03%)
Aug 23, 2013	40.01	40.55	39.66	39.78	4,314,505	+0.00(+0.00%)
Aug 22, 2013	39.69	40.30	39.37	39.78	4,396,203	+0.11(+0.28%)
Aug 21, 2013	38.83	40.04	38.54	39.67	5,527,692	+0.64(+1.65%)
Aug 20, 2013	37.81	39.49	37.58	39.03	5,654,637	+1.14(+3.02%)
Aug 19, 2013	38.53	38.92	37.82	37.88	4,663,925	-0.66(-1.71%)
Aug 16, 2013	38.94	39.01	38.42	38.54	5,082,263	-0.58(-1.49%)
Aug 15, 2013	39.89	40.00	39.05	39.12	5,106,164	-1.12(-2.79%)
Aug 14, 2013	40.39	40.51	39.96	40.24	3,445,348	-0.21(-0.51%)
Aug 13, 2013	39.97	40.52	39.70	40.45	4,645,949	+0.63(+1.58%)
Aug 12, 2013	40.00	40.37	39.51	39.82	4,811,962	-0.51(-1.27%)
Aug 09, 2013	40.39	40.60	40.09	40.33	4,643,336	-0.05(-0.14%)
Aug 08, 2013	39.72	40.63	39.63	40.39	4,754,632	+0.71(+1.79%)
Aug 07, 2013	39.87	40.18	39.40	39.68	5,586,512	-0.24(-0.60%)
Aug 06, 2013	39.46	40.49	39.46	39.92	7,034,825	+0.35(+0.88%)
Aug 05, 2013	39.89	39.91	39.22	39.57	6,026,124	-0.42(-1.04%)
Aug 02, 2013	41.16	41.16	39.75	39.98	8,200,161	-1.44(-3.49%)
Aug 01, 2013	42.35	42.38	41.29	41.43	5,725,645	-0.67(-1.59%)
Jul 31, 2013	39.24	42.42	39.11	42.10	11,959,425	+2.07(+5.18%)
Jul 30, 2013	40.42	40.56	39.64	40.02	5,955,502	-0.34(-0.83%)
Jul 29, 2013	40.47	40.59	40.09	40.36	4,009,020	-0.03(-0.07%)
Jul 26, 2013	40.56	40.96	40.19	40.39	3,803,780	-0.29(-0.71%)
Jul 25, 2013	40.17	40.87	39.87	40.67	6,648,329	+0.40(+0.99%)
Jul 24, 2013	40.83	40.83	39.50	40.28	5,905,055	-0.44(-1.09%)
Jul 23, 2013	40.02	40.87	39.94	40.72	5,752,122	+1.05(+2.64%)
Jul 22, 2013	39.87	40.01	39.14	39.68	5,979,960	+0.32(+0.82%)
Jul 19, 2013	39.32	39.59	38.83	39.35	5,786,401	+0.39(+1.00%)
Jul 18, 2013	39.83	39.89	38.82	38.96	6,324,147	-0.86(-2.17%)
Jul 17, 2013	39.58	39.99	39.09	39.83	4,499,930	+0.37(+0.94%)
Jul 16, 2013	40.53	40.67	39.12	39.46	9,189,711	-1.09(-2.68%)
Jul 15, 2013	40.70	40.97	40.24	40.54	6,138,721	+0.10(+0.24%)
Jul 12, 2013	38.95	40.83	38.95	40.45	8,930,500	+0.91(+2.30%)
Jul 11, 2013	39.05	39.63	38.35	39.54	7,821,877	+1.14(+2.98%)
Jul 10, 2013	39.98	40.13	38.29	38.40	8,581,633	-1.66(-4.14%)
Jul 09, 2013	40.40	40.64	39.98	40.05	4,778,833	-0.16(-0.41%)
Jul 08, 2013	39.50	40.50	39.46	40.22	4,484,592	+1.03(+2.64%)
Jul 05, 2013	39.59	39.63	37.93	39.18	5,336,779	-0.30(-0.76%)
Jul 03, 2013	38.85	39.50	37.51	39.48	9,044,070	+0.41(+1.05%)
Jul 02, 2013	40.28	40.53	38.75	39.07	7,301,978	-1.25(-3.09%)
Jul 01, 2013	40.55	41.24	40.16	40.32	5,093,768	-0.01(-0.02%)
Jun 28, 2013	40.48	40.90	40.23	40.33	5,221,385	-0.55(-1.36%)
Jun 26, 2013	41.14	41.73	40.77	40.88	3,958,056	+0.21(+0.52%)
Jun 25, 2013	39.90	40.87	39.90	40.67	5,047,957	+1.52(+3.88%)
Jun 24, 2013	40.02	40.23	38.91	39.15	7,214,335	-1.41(-3.48%)
Jun 21, 2013	41.77	41.91	39.74	40.56	9,290,298	-0.78(-1.89%)
Jun 20, 2013	42.84	42.91	41.11	41.34	7,431,856	-2.22(-5.09%)
Jun 19, 2013	43.99	44.41	43.47	43.56	4,881,383	-0.52(-1.18%)
Jun 18, 2013	44.14	44.49	43.98	44.08	3,413,752	+0.09(+0.20%)
Jun 17, 2013	43.95	44.28	43.80	43.99	4,881,960	+0.31(+0.71%)
Jun 14, 2013	44.30	44.48	43.65	43.68	2,680,836	-0.48(-1.09%)
Jun 13, 2013	43.19	44.37	42.69	44.16	4,873,747	+0.82(+1.90%)
Jun 12, 2013	44.41	44.64	43.25	43.34	5,796,020	-0.45(-1.02%)
Jun 11, 2013	43.84	44.31	43.60	43.78	4,678,122	-0.79(-1.77%)
Jun 10, 2013	45.13	45.45	44.50	44.57	3,465,756	-0.52(-1.15%)
Jun 07, 2013	44.80	45.32	44.62	45.09	4,053,331	+0.60(+1.34%)
Jun 06, 2013	43.59	44.60	43.37	44.49	3,852,630	+0.95(+2.19%)
Jun 05, 2013	44.45	44.73	43.49	43.54	4,477,253	-1.07(-2.41%)
Jun 04, 2013	45.04	45.30	44.02	44.62	4,222,407	-0.62(-1.36%)