Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.05	14.12	13.98	14.06	8,383	+0.06(+0.44%)
Jan 30, 2007	13.86	14.07	13.86	13.99	23,684	+0.01(+0.07%)
Jan 29, 2007	14.07	14.22	13.93	13.98	32,696	-0.02(-0.14%)
Jan 26, 2007	13.91	14.00	13.86	14.00	36,679	+0.02(+0.17%)
Jan 25, 2007	13.98	14.04	13.93	13.98	14,042	-0.07(-0.51%)
Jan 24, 2007	13.99	14.08	13.81	14.05	20,959	-0.04(-0.27%)
Jan 23, 2007	13.89	14.12	13.89	14.09	7,964	+0.14(+0.99%)
Jan 22, 2007	13.97	14.04	13.95	13.95	15,300	-0.05(-0.37%)
Jan 19, 2007	13.96	14.04	13.96	14.00	19,282	+0.05(+0.34%)
Jan 18, 2007	14.05	14.09	13.93	13.96	21,169	-0.13(-0.95%)
Jan 17, 2007	13.96	14.09	13.96	14.09	34,583	+0.10(+0.75%)
Jan 16, 2007	13.98	14.00	13.95	13.98	16,558	-0.05(-0.34%)
Jan 12, 2007	13.97	14.03	13.95	14.03	9,850	-0.00(-0.03%)
Jan 11, 2007	13.92	14.04	13.78	14.04	22,636	+0.21(+1.48%)
Jan 10, 2007	13.96	13.99	13.76	13.83	47,158	-0.12(-0.89%)
Jan 09, 2007	14.18	14.18	13.84	13.96	36,888	-0.25(-1.78%)
Jan 08, 2007	14.29	14.33	14.19	14.21	16,138	-0.11(-0.80%)
Jan 05, 2007	14.54	14.54	14.32	14.32	19,701	-0.18(-1.25%)
Jan 04, 2007	14.55	14.57	14.50	14.50	33,954	-0.05(-0.33%)
Jan 03, 2007	14.59	14.69	14.50	14.55	35,421	-0.07(-0.49%)
Dec 29, 2006	14.67	14.72	14.56	14.62	19,911	-0.01(-0.06%)
Dec 28, 2006	14.59	14.64	14.56	14.63	5,868	+0.04(+0.29%)
Dec 27, 2006	14.63	14.68	14.58	14.59	25,780	-0.06(-0.42%)
Dec 26, 2006	14.59	14.70	14.58	14.65	19,282	+0.06(+0.42%)
Dec 22, 2006	14.57	14.70	14.55	14.59	20,121	+0.02(+0.13%)
Dec 21, 2006	14.51	14.59	14.50	14.57	18,025	+0.02(+0.16%)
Dec 20, 2006	14.50	14.62	14.44	14.55	46,111	+0.00(+0.00%)
Dec 19, 2006	14.56	14.59	14.47	14.55	23,893	-0.00(-0.03%)
Dec 18, 2006	14.67	14.73	14.50	14.55	32,906	-0.16(-1.10%)
Dec 15, 2006	14.56	14.71	14.52	14.71	23,265	+0.16(+1.12%)
Dec 14, 2006	14.54	14.58	14.52	14.55	35,002	-0.13(-0.88%)
Dec 13, 2006	14.72	14.72	14.60	14.68	42,338	-0.05(-0.32%)
Dec 12, 2006	14.77	14.78	14.63	14.73	35,212	-0.04(-0.26%)
Dec 11, 2006	14.55	14.77	14.52	14.77	141,896	+0.27(+1.84%)
Dec 08, 2006	14.46	14.52	14.41	14.50	20,749	+0.00(+0.00%)
Dec 07, 2006	14.46	14.59	14.38	14.50	69,166	-0.00(-0.03%)
Dec 06, 2006	14.34	14.56	14.34	14.50	86,982	+0.22(+1.54%)
Dec 05, 2006	14.24	14.34	14.16	14.28	42,547	-0.00(-0.03%)
Dec 04, 2006	14.32	14.55	14.25	14.29	49,464	-0.07(-0.47%)
Dec 01, 2006	14.30	14.38	14.27	14.36	11,108	-0.03(-0.20%)
Nov 30, 2006	14.18	14.38	14.17	14.38	37,936	+0.16(+1.11%)
Nov 29, 2006	14.21	14.26	14.14	14.23	19,911	+0.01(+0.10%)
Nov 28, 2006	14.15	14.29	14.15	14.21	25,361	+0.04(+0.30%)
Nov 27, 2006	14.20	14.22	14.17	14.17	64,974	-0.05(-0.34%)
Nov 24, 2006	14.24	14.25	14.17	14.22	11,946	+0.02(+0.17%)
Nov 22, 2006	14.16	14.27	14.16	14.19	22,217	-0.01(-0.10%)
Nov 21, 2006	14.21	14.24	14.17	14.21	19,911	-0.01(-0.10%)
Nov 20, 2006	14.24	14.31	14.16	14.22	44,643	+0.03(+0.20%)
Nov 17, 2006	14.24	14.24	14.17	14.19	59,315	+0.04(+0.30%)
Nov 16, 2006	13.88	14.31	13.88	14.15	295,948	-0.28(-1.95%)
Nov 15, 2006	14.35	14.48	14.33	14.43	15,090	+0.07(+0.46%)
Nov 14, 2006	14.38	14.55	14.34	14.37	13,623	-0.05(-0.33%)
Nov 13, 2006	14.47	14.49	14.37	14.41	18,025	-0.05(-0.33%)
Nov 10, 2006	14.60	14.63	14.46	14.46	4,191	-0.14(-0.98%)
Nov 09, 2006	14.55	14.61	14.41	14.60	12,156	+0.00(+0.03%)
Nov 08, 2006	14.47	14.68	14.47	14.60	12,575	+0.10(+0.66%)
Nov 07, 2006	14.43	14.55	14.40	14.50	5,239	-0.05(-0.36%)
Nov 06, 2006	14.59	14.59	14.44	14.56	6,707	+0.03(+0.23%)
Nov 03, 2006	14.38	14.52	14.36	14.52	7,545	+0.14(+0.96%)
Nov 02, 2006	14.46	14.46	14.38	14.38	8,383	-0.19(-1.31%)