Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.76	12.94	12.67	12.94	12,576	+0.29(+2.30%)
Apr 28, 2005	12.76	12.76	12.65	12.65	7,336	-0.23(-1.78%)
Apr 27, 2005	12.95	12.95	12.83	12.88	5,868	-0.12(-0.92%)
Apr 26, 2005	12.98	13.01	12.95	13.00	5,449	+0.02(+0.18%)
Apr 25, 2005	13.09	13.16	12.98	12.98	16,558	-0.10(-0.73%)
Apr 22, 2005	13.23	13.23	13.07	13.07	12,366	-0.18(-1.37%)
Apr 21, 2005	13.32	13.35	13.10	13.25	17,606	-0.07(-0.50%)
Apr 20, 2005	13.21	13.36	13.21	13.32	29,554	+0.11(+0.79%)
Apr 19, 2005	13.37	13.47	13.19	13.22	19,283	-0.14(-1.07%)
Apr 18, 2005	13.53	13.55	13.11	13.36	9,432	-0.17(-1.27%)
Apr 15, 2005	13.48	13.60	13.48	13.53	22,427	+0.05(+0.39%)
Apr 14, 2005	13.38	13.48	13.36	13.48	29,554	+0.18(+1.36%)
Apr 13, 2005	13.12	13.36	13.10	13.30	19,703	+0.17(+1.27%)
Apr 12, 2005	13.07	13.13	13.07	13.13	6,497	+0.00(+0.00%)
Apr 11, 2005	13.01	13.13	12.98	13.13	8,593	+0.10(+0.81%)
Apr 08, 2005	13.02	13.07	13.02	13.02	4,401	+0.04(+0.29%)
Apr 07, 2005	12.89	13.00	12.76	12.99	21,799	+0.07(+0.55%)
Apr 06, 2005	12.94	12.94	12.77	12.91	16,349	+0.05(+0.37%)
Apr 05, 2005	12.79	12.87	12.70	12.87	19,703	-0.01(-0.11%)
Apr 04, 2005	12.75	12.88	12.71	12.88	20,122	+0.13(+1.05%)