Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2005	15.70	15.70	15.65	15.65	29,762	+0.02(+0.15%)
Oct 31, 2005	15.36	15.66	15.32	15.63	27,876	+0.14(+0.92%)
Oct 28, 2005	15.29	15.51	15.22	15.48	69,166	+0.19(+1.22%)
Oct 27, 2005	15.27	15.36	15.22	15.30	38,565	-0.07(-0.43%)
Oct 26, 2005	15.41	15.41	15.27	15.36	9,222	+0.05(+0.31%)
Oct 25, 2005	15.27	15.43	15.20	15.32	16,558	+0.10(+0.69%)
Oct 24, 2005	15.01	15.34	15.01	15.21	9,012	+0.21(+1.37%)
Oct 21, 2005	14.87	15.03	14.86	15.01	22,007	+0.01(+0.10%)
Oct 20, 2005	15.17	15.32	14.99	14.99	17,815	-0.13(-0.88%)
Oct 19, 2005	15.03	15.12	14.84	15.12	23,684	+0.02(+0.13%)
Oct 18, 2005	15.17	15.39	15.03	15.11	46,739	-0.01(-0.09%)
Oct 17, 2005	15.03	15.25	14.84	15.12	34,164	+0.10(+0.67%)
Oct 14, 2005	14.84	15.02	14.84	15.02	20,749	+0.24(+1.65%)
Oct 13, 2005	14.65	14.91	14.50	14.78	36,679	+0.13(+0.88%)
Oct 12, 2005	14.81	15.03	14.50	14.65	90,545	-0.60(-3.94%)
Oct 11, 2005	16.03	16.16	15.20	15.25	63,926	-0.77(-4.82%)
Oct 10, 2005	16.48	16.48	16.02	16.02	21,378	-0.46(-2.79%)
Oct 07, 2005	16.48	16.65	16.41	16.48	17,396	+0.03(+0.20%)
Oct 06, 2005	16.99	17.07	16.28	16.45	40,242	-0.43(-2.57%)
Oct 05, 2005	17.06	17.06	16.74	16.88	17,186	+0.02(+0.14%)
Oct 04, 2005	16.84	17.06	16.75	16.86	23,893	+0.07(+0.40%)
Oct 03, 2005	16.82	16.82	16.46	16.79	30,181	+0.01(+0.08%)
Sep 30, 2005	16.82	16.99	16.75	16.78	33,325	+0.03(+0.18%)
Sep 29, 2005	16.46	16.87	16.46	16.75	41,080	+0.41(+2.48%)
Sep 28, 2005	16.33	16.38	16.22	16.34	21,588	+0.13(+0.79%)
Sep 27, 2005	16.08	16.22	15.95	16.21	41,499	+0.24(+1.49%)
Sep 26, 2005	16.15	16.15	15.95	15.97	7,964	-0.08(-0.51%)
Sep 23, 2005	16.05	16.08	15.94	16.05	14,252	-0.02(-0.15%)
Sep 22, 2005	15.97	16.13	15.95	16.08	21,169	+0.01(+0.06%)
Sep 21, 2005	15.79	16.13	15.79	16.07	24,103	+0.23(+1.45%)
Sep 20, 2005	15.90	15.98	15.78	15.84	9,222	-0.06(-0.36%)
Sep 19, 2005	16.06	16.15	15.90	15.90	20,959	-0.14(-0.89%)
Sep 16, 2005	15.98	16.13	15.93	16.04	14,252	+0.13(+0.81%)
Sep 15, 2005	16.13	16.21	15.79	15.91	15,090	-0.28(-1.71%)
Sep 14, 2005	16.08	16.21	16.05	16.19	16,138	+0.04(+0.24%)
Sep 13, 2005	16.09	16.22	15.94	16.15	19,911	+0.12(+0.74%)
Sep 12, 2005	15.86	16.07	15.74	16.03	19,073	+0.24(+1.54%)
Sep 09, 2005	15.68	16.09	15.58	15.79	35,631	+0.09(+0.58%)
Sep 08, 2005	15.74	15.77	15.46	15.70	35,840	+0.03(+0.18%)
Sep 07, 2005	15.77	15.98	15.51	15.67	41,080	-0.20(-1.26%)
Sep 06, 2005	15.86	15.98	15.74	15.87	18,653	-0.11(-0.69%)
Sep 02, 2005	15.98	16.15	15.94	15.98	18,444	-0.10(-0.62%)