Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.92	15.09	14.92	15.05	23,265	+0.13(+0.86%)
Jan 30, 2006	14.93	14.93	14.84	14.92	21,378	-0.06(-0.38%)
Jan 27, 2006	14.93	15.03	14.91	14.98	14,462	+0.02(+0.16%)
Jan 26, 2006	15.01	15.03	14.91	14.96	2,724	-0.02(-0.16%)
Jan 25, 2006	15.05	15.27	14.93	14.98	15,929	-0.09(-0.57%)
Jan 24, 2006	15.14	15.15	15.06	15.07	4,191	-0.07(-0.47%)
Jan 23, 2006	15.20	15.20	15.08	15.14	5,449	-0.13(-0.84%)
Jan 20, 2006	15.39	15.39	15.22	15.27	8,803	-0.13(-0.87%)
Jan 19, 2006	15.42	15.46	15.39	15.40	7,545	-0.02(-0.12%)
Jan 18, 2006	15.32	15.49	15.32	15.42	10,479	+0.08(+0.53%)
Jan 17, 2006	15.20	15.34	15.16	15.34	18,863	+0.13(+0.85%)
Jan 13, 2006	15.22	15.22	15.15	15.21	10,060	+0.01(+0.09%)
Jan 12, 2006	15.15	15.26	15.15	15.20	13,204	-0.05(-0.31%)
Jan 11, 2006	14.98	15.24	14.98	15.24	23,474	+0.38(+2.57%)
Jan 10, 2006	14.86	14.90	14.82	14.86	6,287	+0.00(+0.00%)
Jan 09, 2006	14.79	14.89	14.79	14.86	13,623	+0.07(+0.48%)
Jan 06, 2006	14.72	14.79	14.70	14.79	8,593	+0.12(+0.81%)
Jan 05, 2006	14.56	14.67	14.53	14.67	14,881	+0.16(+1.12%)
Jan 04, 2006	14.59	14.59	14.48	14.51	27,876	-0.13(-0.88%)
Jan 03, 2006	14.72	14.72	14.48	14.64	34,373	-0.06(-0.39%)
Dec 30, 2005	14.70	14.70	14.60	14.70	15,929	+0.00(+0.03%)
Dec 29, 2005	14.58	14.71	14.57	14.69	16,348	+0.06(+0.42%)
Dec 28, 2005	14.52	14.72	14.47	14.63	32,487	+0.06(+0.43%)
Dec 27, 2005	14.62	14.69	14.52	14.57	26,828	-0.13(-0.88%)
Dec 23, 2005	14.67	14.70	14.62	14.70	16,977	+0.02(+0.16%)
Dec 22, 2005	14.65	14.69	14.62	14.67	17,396	+0.00(+0.00%)
Dec 21, 2005	14.93	14.93	14.54	14.67	45,482	-0.30(-1.98%)
Dec 20, 2005	14.94	15.01	14.93	14.97	5,868	-0.00(-0.03%)
Dec 19, 2005	14.93	14.97	14.93	14.97	10,060	-0.00(-0.03%)
Dec 16, 2005	14.91	14.98	14.91	14.98	15,300	+0.01(+0.10%)
Dec 15, 2005	14.98	15.01	14.96	14.96	21,588	+0.02(+0.16%)
Dec 14, 2005	14.89	14.99	14.87	14.94	20,540	+0.05(+0.32%)
Dec 13, 2005	14.89	14.96	14.86	14.89	11,318	-0.03(-0.22%)
Dec 12, 2005	14.93	14.97	14.85	14.92	19,911	+0.00(+0.00%)
Dec 09, 2005	14.80	14.96	14.80	14.92	86,562	+0.04(+0.26%)
Dec 08, 2005	14.89	14.91	14.84	14.89	25,151	-0.05(-0.32%)
Dec 07, 2005	14.92	14.93	14.84	14.93	15,510	+0.02(+0.16%)
Dec 06, 2005	14.90	14.93	14.84	14.91	24,313	-0.04(-0.29%)
Dec 05, 2005	14.98	15.02	14.89	14.95	29,762	-0.03(-0.19%)
Dec 02, 2005	14.68	14.98	14.60	14.98	20,330	+0.21(+1.42%)
Dec 01, 2005	14.72	14.82	14.67	14.77	23,893	-0.09(-0.61%)
Nov 30, 2005	14.79	14.86	14.77	14.86	16,977	+0.02(+0.13%)
Nov 29, 2005	14.81	14.84	14.74	14.84	7,755	+0.03(+0.19%)
Nov 28, 2005	14.79	14.82	14.72	14.81	9,222	-0.06(-0.41%)
Nov 25, 2005	14.83	14.89	14.81	14.88	16,767	-0.01(-0.03%)
Nov 23, 2005	14.95	14.98	14.80	14.88	12,994	-0.10(-0.64%)
Nov 22, 2005	14.98	14.98	14.89	14.98	7,964	+0.03(+0.19%)
Nov 21, 2005	14.93	14.98	14.79	14.95	36,469	-0.03(-0.22%)
Nov 18, 2005	14.97	14.99	14.94	14.98	8,803	+0.06(+0.38%)
Nov 17, 2005	14.91	14.94	14.89	14.92	11,318	+0.01(+0.06%)
Nov 16, 2005	15.01	15.01	14.91	14.91	12,366	-0.10(-0.64%)
Nov 15, 2005	14.96	15.03	14.89	15.01	16,138	+0.03(+0.19%)
Nov 14, 2005	15.12	15.13	14.98	14.98	9,850	-0.17(-1.10%)
Nov 11, 2005	15.14	15.22	15.06	15.15	19,073	-0.11(-0.72%)
Nov 10, 2005	15.41	15.43	15.20	15.26	17,606	-0.08(-0.50%)
Nov 09, 2005	15.35	15.41	15.33	15.33	4,611	+0.03(+0.22%)
Nov 08, 2005	15.31	15.36	15.27	15.30	12,994	-0.05(-0.34%)
Nov 07, 2005	15.49	15.50	15.27	15.35	14,671	-0.25(-1.62%)
Nov 04, 2005	15.84	15.92	15.61	15.61	13,204	-0.31(-1.92%)
Nov 03, 2005	15.79	15.93	15.72	15.91	14,042	+0.17(+1.06%)
Nov 02, 2005	15.55	15.74	15.50	15.74	35,212	+0.10(+0.61%)