Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.61	14.65	14.48	14.52	51,940	-0.15(-1.05%)
Apr 29, 2010	14.56	14.69	14.48	14.67	52,167	+0.16(+1.10%)
Apr 28, 2010	14.62	14.62	14.47	14.51	65,271	-0.02(-0.17%)
Apr 27, 2010	14.80	14.80	14.52	14.54	78,291	-0.33(-2.24%)
Apr 26, 2010	14.85	14.93	14.76	14.87	41,952	-0.02(-0.13%)
Apr 23, 2010	14.79	14.89	14.64	14.89	37,058	+0.10(+0.68%)
Apr 22, 2010	14.56	14.82	14.56	14.79	25,306	+0.11(+0.72%)
Apr 21, 2010	14.79	14.84	14.50	14.68	66,099	-0.13(-0.91%)
Apr 20, 2010	14.68	14.82	14.51	14.82	41,643	+0.15(+1.05%)
Apr 19, 2010	14.68	14.68	14.41	14.66	33,140	-0.04(-0.29%)
Apr 16, 2010	14.50	14.75	14.42	14.70	56,370	+0.21(+1.46%)
Apr 15, 2010	14.51	14.54	14.38	14.49	82,870	-0.02(-0.17%)
Apr 14, 2010	14.46	14.52	14.38	14.52	50,876	+0.08(+0.53%)
Apr 13, 2010	14.44	14.44	14.34	14.44	16,729	-0.04(-0.27%)
Apr 12, 2010	14.50	14.50	14.39	14.48	38,761	+0.05(+0.33%)
Apr 09, 2010	14.50	14.51	14.40	14.43	23,779	-0.09(-0.60%)
Apr 08, 2010	14.47	14.53	14.40	14.52	46,917	-0.03(-0.23%)
Apr 07, 2010	14.49	14.58	14.47	14.55	109,915	+0.02(+0.17%)
Apr 06, 2010	14.55	14.55	14.42	14.53	62,918	+0.02(+0.13%)
Apr 05, 2010	14.46	14.53	14.37	14.51	64,236	+0.12(+0.80%)
Apr 01, 2010	14.39	14.39	14.39	14.39	154,158	+0.03(+0.20%)
Mar 31, 2010	14.46	14.51	14.34	14.36	41,400	-0.17(-1.16%)
Mar 30, 2010	14.45	14.55	14.43	14.53	34,392	+0.14(+0.97%)
Mar 29, 2010	14.27	14.43	14.22	14.39	36,776	+0.11(+0.78%)
Mar 26, 2010	14.30	14.38	14.19	14.28	29,142	+0.05(+0.37%)
Mar 25, 2010	14.55	14.59	14.22	14.23	40,857	-0.20(-1.37%)
Mar 24, 2010	14.60	14.67	14.41	14.43	30,686	-0.19(-1.32%)
Mar 23, 2010	14.58	14.67	14.40	14.62	44,477	-0.03(-0.23%)
Mar 22, 2010	14.53	14.68	14.15	14.65	52,803	+0.06(+0.43%)
Mar 19, 2010	14.77	14.77	14.38	14.59	107,875	-0.15(-1.01%)
Mar 18, 2010	14.81	14.88	14.71	14.74	43,373	-0.13(-0.84%)
Mar 17, 2010	14.97	14.97	14.49	14.86	92,910	-0.10(-0.68%)
Mar 16, 2010	15.06	15.06	14.71	14.97	63,966	+0.00(+0.00%)
Mar 15, 2010	14.88	15.02	14.86	14.97	43,176	-0.07(-0.48%)
Mar 12, 2010	14.93	15.07	14.67	15.04	136,954	+0.12(+0.81%)
Mar 11, 2010	14.90	15.01	14.84	14.92	38,361	+0.02(+0.11%)
Mar 10, 2010	14.81	14.94	14.58	14.90	87,711	+0.04(+0.29%)
Mar 09, 2010	14.89	14.93	14.57	14.86	75,986	-0.03(-0.19%)
Mar 08, 2010	14.98	15.04	14.79	14.89	65,255	-0.11(-0.76%)
Mar 05, 2010	14.91	15.15	14.82	15.00	115,139	+0.27(+1.81%)
Mar 04, 2010	14.60	14.75	14.52	14.73	36,932	+0.13(+0.88%)
Mar 03, 2010	14.80	14.84	14.58	14.60	82,182	-0.13(-0.91%)
Mar 02, 2010	14.64	14.83	14.55	14.74	68,556	+0.10(+0.68%)
Mar 01, 2010	14.34	14.68	14.34	14.64	47,657	+0.34(+2.40%)
Feb 26, 2010	14.58	14.59	14.28	14.29	50,556	-0.29(-1.96%)
Feb 25, 2010	14.34	14.59	14.34	14.58	48,739	+0.08(+0.56%)
Feb 24, 2010	14.57	14.63	14.38	14.50	40,913	+0.02(+0.13%)
Feb 23, 2010	14.42	14.59	14.39	14.48	46,152	+0.07(+0.46%)
Feb 22, 2010	14.39	14.46	14.26	14.41	38,423	+0.00(+0.00%)
Feb 19, 2010	14.31	14.71	14.30	14.41	63,019	+0.12(+0.87%)
Feb 18, 2010	14.30	14.52	14.14	14.29	42,717	-0.01(-0.07%)
Feb 17, 2010	14.17	14.30	14.01	14.30	65,945	+0.13(+0.91%)
Feb 16, 2010	14.28	14.28	14.00	14.17	61,034	-0.03(-0.20%)
Feb 12, 2010	13.96	14.20	14.20	14.20	133,302	+0.11(+0.81%)
Feb 11, 2010	13.66	14.09	13.65	14.08	39,418	+0.37(+2.71%)
Feb 10, 2010	13.70	13.76	13.46	13.71	55,586	-0.05(-0.38%)
Feb 09, 2010	13.88	13.95	13.72	13.76	26,373	+0.05(+0.38%)
Feb 08, 2010	13.99	13.99	13.68	13.71	56,125	-0.25(-1.78%)
Feb 05, 2010	13.81	14.01	13.72	13.96	31,007	+0.18(+1.28%)
Feb 04, 2010	14.05	14.05	13.71	13.78	64,903	-0.35(-2.46%)
Feb 03, 2010	14.27	14.55	14.00	14.13	46,662	-0.15(-1.04%)
Feb 02, 2010	14.26	14.33	14.19	14.28	78,805	+0.00(+0.03%)
Feb 01, 2010	14.18	14.35	14.12	14.28	72,677	+0.13(+0.94%)
Jan 29, 2010	14.19	14.36	14.14	14.14	59,271	-0.03(-0.24%)
Jan 28, 2010	14.42	14.42	14.17	14.17	33,111	-0.22(-1.52%)
Jan 27, 2010	14.28	14.42	14.22	14.39	28,639	+0.07(+0.50%)
Jan 26, 2010	14.45	14.51	14.19	14.32	58,646	-0.13(-0.89%)
Jan 25, 2010	14.61	14.61	14.44	14.45	41,160	-0.11(-0.79%)
Jan 22, 2010	14.50	14.61	14.45	14.57	77,135	-0.05(-0.36%)
Jan 21, 2010	14.91	15.10	14.43	14.62	112,095	-0.27(-1.79%)
Jan 20, 2010	15.04	15.06	14.79	14.89	35,788	-0.31(-2.04%)
Jan 19, 2010	15.07	15.20	14.93	15.20	38,114	+0.19(+1.24%)
Jan 15, 2010	15.25	15.01	15.01	15.01	118,631	-0.12(-0.79%)
Jan 14, 2010	15.20	15.24	15.03	15.13	31,196	-0.05(-0.31%)
Jan 13, 2010	15.15	15.38	15.10	15.18	60,042	+0.12(+0.79%)
Jan 12, 2010	14.79	15.20	14.79	15.06	45,310	+0.14(+0.93%)
Jan 11, 2010	14.98	15.01	14.84	14.92	49,808	-0.02(-0.16%)
Jan 08, 2010	14.91	14.94	14.80	14.94	55,157	+0.03(+0.22%)
Jan 07, 2010	15.05	15.10	14.82	14.91	61,799	-0.13(-0.89%)
Jan 06, 2010	15.22	15.22	15.03	15.04	54,666	-0.16(-1.04%)
Jan 05, 2010	15.35	15.35	15.16	15.20	70,155	-0.10(-0.62%)
Jan 04, 2010	15.34	15.39	15.22	15.30	68,064	+0.00(+0.03%)
Dec 31, 2009	15.31	15.29	15.29	15.29	146,926	-0.01(-0.09%)
Dec 30, 2009	15.21	15.31	15.11	15.31	87,952	+0.08(+0.50%)
Dec 29, 2009	15.20	15.27	15.11	15.23	117,805	+0.03(+0.22%)
Dec 28, 2009	15.21	15.22	15.10	15.20	26,761	-0.00(-0.03%)
Dec 24, 2009	15.20	15.20	15.07	15.20	12,215	+0.01(+0.06%)
Dec 23, 2009	15.20	15.22	15.09	15.19	43,296	-0.00(-0.03%)
Dec 22, 2009	15.14	15.28	15.10	15.20	51,925	+0.05(+0.35%)
Dec 21, 2009	15.19	15.21	15.01	15.14	60,851	+0.07(+0.48%)
Dec 18, 2009	15.23	15.23	15.03	15.07	144,392	-0.13(-0.85%)
Dec 17, 2009	15.03	15.23	14.95	15.20	57,621	+0.12(+0.82%)
Dec 16, 2009	15.22	15.28	15.00	15.08	91,729	-0.06(-0.41%)
Dec 15, 2009	15.29	15.29	14.92	15.14	89,876	-0.15(-1.00%)
Dec 14, 2009	15.30	15.30	15.12	15.29	45,107	+0.06(+0.38%)
Dec 11, 2009	15.32	15.36	15.17	15.23	28,377	-0.01(-0.06%)
Dec 10, 2009	15.36	15.36	15.16	15.24	62,740	-0.22(-1.45%)
Dec 09, 2009	15.47	15.58	15.36	15.47	98,212	+0.10(+0.62%)
Dec 08, 2009	15.30	15.43	15.29	15.37	122,858	-0.01(-0.06%)
Dec 07, 2009	15.45	15.59	15.14	15.38	106,363	-0.05(-0.31%)
Dec 04, 2009	15.37	15.47	15.20	15.43	64,949	+0.23(+1.51%)
Dec 03, 2009	15.36	15.41	15.16	15.20	61,719	-0.11(-0.72%)
Dec 02, 2009	15.20	15.41	15.13	15.31	72,335	+0.08(+0.53%)
Dec 01, 2009	15.10	15.30	14.91	15.23	88,189	+0.28(+1.85%)
Nov 30, 2009	14.80	15.05	14.55	14.95	163,352	+0.17(+1.16%)
Nov 27, 2009	15.02	15.22	14.78	14.78	45,392	-0.39(-2.55%)
Nov 25, 2009	15.19	15.39	14.98	15.17	67,839	+0.03(+0.19%)
Nov 24, 2009	14.85	15.15	14.70	15.14	65,657	+0.25(+1.70%)
Nov 23, 2009	15.00	15.27	14.78	14.89	88,966	+0.03(+0.19%)
Nov 20, 2009	14.87	15.15	14.77	14.86	70,241	-0.08(-0.51%)
Nov 19, 2009	14.79	14.98	14.71	14.93	137,874	+0.06(+0.38%)
Nov 18, 2009	14.78	14.89	14.53	14.88	100,700	+0.10(+0.65%)
Nov 17, 2009	14.84	14.93	14.48	14.78	86,516	-0.08(-0.55%)
Nov 16, 2009	14.68	14.95	14.56	14.86	60,348	+0.21(+1.47%)
Nov 13, 2009	14.69	14.70	14.44	14.65	48,930	-0.01(-0.10%)
Nov 12, 2009	15.09	15.21	14.60	14.66	86,053	-0.49(-3.21%)
Nov 11, 2009	15.25	15.27	15.11	15.15	75,280	+0.02(+0.13%)
Nov 10, 2009	15.24	15.38	14.89	15.13	71,717	-0.14(-0.91%)
Nov 09, 2009	15.26	15.33	14.65	15.27	81,807	+0.08(+0.50%)
Nov 06, 2009	15.31	15.44	14.30	15.19	52,457	-0.23(-1.49%)
Nov 05, 2009	15.11	15.47	14.88	15.42	63,320	+0.31(+2.05%)
Nov 04, 2009	15.04	15.26	14.93	15.11	99,346	+0.06(+0.41%)
Nov 03, 2009	14.78	15.05	14.55	15.05	106,262	+0.23(+1.55%)
Nov 02, 2009	14.98	14.98	14.37	14.82	105,392	-0.30(-1.96%)
Oct 30, 2009	14.66	15.12	14.52	15.11	174,630	+0.41(+2.76%)
Oct 29, 2009	14.64	14.72	14.56	14.71	60,690	+0.16(+1.08%)
Oct 28, 2009	14.52	14.72	14.47	14.55	166,272	+0.04(+0.26%)
Oct 27, 2009	14.60	14.71	14.51	14.51	60,399	+0.01(+0.07%)
Oct 26, 2009	14.71	14.81	14.48	14.50	48,230	-0.21(-1.40%)
Oct 23, 2009	14.74	14.74	14.67	14.71	42,172	-0.18(-1.19%)
Oct 22, 2009	14.61	14.90	14.55	14.89	36,463	+0.18(+1.20%)
Oct 21, 2009	14.90	15.02	14.67	14.71	39,454	-0.22(-1.47%)
Oct 20, 2009	14.89	14.95	14.78	14.93	34,432	-0.05(-0.32%)
Oct 19, 2009	14.96	14.98	14.76	14.98	40,544	+0.11(+0.74%)
Oct 16, 2009	14.70	14.93	14.69	14.87	40,843	+0.13(+0.91%)
Oct 15, 2009	14.93	15.01	14.47	14.73	54,574	-0.26(-1.72%)
Oct 14, 2009	15.14	15.24	14.84	14.99	27,957	-0.05(-0.32%)
Oct 13, 2009	14.70	15.24	14.70	15.04	56,601	+0.42(+2.91%)
Oct 12, 2009	14.60	14.64	14.56	14.61	12,250	-0.02(-0.16%)
Oct 09, 2009	14.50	14.68	14.43	14.64	24,876	+0.17(+1.19%)
Oct 08, 2009	14.70	14.70	14.47	14.47	26,610	-0.15(-1.01%)
Oct 07, 2009	14.36	14.65	14.33	14.61	20,749	+0.23(+1.59%)
Oct 06, 2009	14.41	14.41	14.24	14.38	29,358	+0.18(+1.28%)
Oct 05, 2009	14.27	14.27	14.09	14.20	36,402	-0.03(-0.20%)
Oct 02, 2009	14.39	14.54	14.19	14.23	52,822	-0.21(-1.49%)
Oct 01, 2009	15.06	15.06	14.45	14.45	42,390	-0.34(-2.29%)
Sep 30, 2009	14.98	15.00	14.51	14.79	31,290	-0.14(-0.96%)
Sep 29, 2009	15.00	15.01	14.88	14.93	27,052	-0.07(-0.48%)
Sep 28, 2009	14.65	15.17	14.62	15.00	34,004	+0.38(+2.61%)
Sep 25, 2009	14.33	14.68	14.33	14.62	35,681	+0.29(+2.03%)
Sep 24, 2009	14.59	14.77	14.29	14.33	67,116	-0.27(-1.83%)
Sep 23, 2009	14.70	14.90	14.49	14.59	33,721	-0.03(-0.23%)
Sep 22, 2009	14.57	14.82	14.19	14.63	43,910	+0.20(+1.36%)
Sep 21, 2009	14.79	14.79	14.31	14.43	22,317	-0.30(-2.01%)
Sep 18, 2009	14.58	14.78	14.58	14.73	56,014	+0.12(+0.82%)
Sep 17, 2009	14.39	14.67	14.39	14.61	26,352	+0.52(+3.68%)
Sep 16, 2009	14.28	14.42	14.08	14.09	37,178	-0.19(-1.30%)
Sep 15, 2009	14.08	14.53	14.08	14.28	36,729	+0.14(+1.01%)
Sep 14, 2009	14.01	14.14	13.95	14.13	35,245	-0.01(-0.07%)
Sep 11, 2009	14.34	14.34	14.14	14.14	34,792	-0.18(-1.23%)
Sep 10, 2009	14.28	14.33	14.01	14.32	83,561	-0.08(-0.56%)
Sep 09, 2009	14.32	14.53	14.30	14.40	83,284	+0.06(+0.40%)
Sep 08, 2009	14.63	14.86	14.29	14.34	67,368	-0.14(-0.99%)
Sep 04, 2009	14.40	14.55	14.24	14.48	39,777	+0.11(+0.76%)
Sep 03, 2009	14.34	14.51	14.31	14.38	37,473	+0.03(+0.20%)
Sep 02, 2009	14.44	14.56	14.32	14.35	31,263	-0.16(-1.09%)
Sep 01, 2009	14.58	14.58	14.14	14.50	50,378	-0.19(-1.30%)
Aug 31, 2009	14.83	15.16	14.55	14.70	96,028	-0.27(-1.82%)
Aug 28, 2009	15.33	15.42	14.86	14.97	39,005	-0.37(-2.40%)
Aug 27, 2009	15.07	15.36	15.01	15.33	27,683	+0.35(+2.32%)
Aug 26, 2009	15.41	15.41	14.70	14.99	55,347	-0.45(-2.94%)
Aug 25, 2009	15.62	15.74	15.33	15.44	52,086	-0.05(-0.34%)
Aug 24, 2009	15.12	15.72	15.12	15.49	53,186	+0.38(+2.53%)
Aug 21, 2009	15.17	15.21	14.65	15.11	69,738	+0.15(+0.99%)
Aug 20, 2009	14.40	15.02	14.40	14.96	35,243	+0.57(+3.98%)
Aug 19, 2009	14.34	14.60	14.18	14.39	36,597	-0.03(-0.23%)
Aug 18, 2009	14.41	14.53	14.23	14.42	31,307	+0.11(+0.80%)
Aug 17, 2009	14.38	14.43	14.14	14.31	34,067	-0.27(-1.83%)
Aug 14, 2009	15.27	15.27	14.44	14.58	95,428	-0.69(-4.50%)
Aug 13, 2009	15.50	15.50	15.14	15.26	35,482	-0.20(-1.27%)
Aug 12, 2009	15.46	15.88	15.29	15.46	61,111	-0.03(-0.22%)
Aug 11, 2009	15.40	15.74	15.34	15.49	35,465	-0.01(-0.09%)
Aug 10, 2009	15.25	15.80	15.25	15.51	42,271	+0.01(+0.09%)
Aug 07, 2009	15.84	15.90	15.46	15.49	56,911	-0.19(-1.19%)
Aug 06, 2009	15.82	15.82	15.55	15.68	36,488	-0.12(-0.79%)
Aug 05, 2009	16.52	16.52	15.59	15.80	64,817	-0.72(-4.36%)
Aug 04, 2009	16.07	16.70	15.75	16.52	57,110	+0.39(+2.40%)
Aug 03, 2009	15.84	16.15	15.70	16.14	32,856	+0.32(+2.02%)
Jul 31, 2009	16.21	16.22	15.74	15.82	111,035	-0.41(-2.53%)
Jul 30, 2009	16.22	16.34	16.14	16.23	41,195	+0.14(+0.89%)
Jul 29, 2009	16.26	16.32	16.06	16.08	19,620	-0.29(-1.75%)
Jul 28, 2009	16.15	16.39	15.88	16.37	69,527	+0.21(+1.33%)
Jul 27, 2009	15.90	16.16	15.88	16.15	31,749	+0.16(+0.98%)
Jul 24, 2009	15.96	16.15	15.67	16.00	34,947	-0.03(-0.21%)
Jul 23, 2009	15.50	16.13	15.44	16.03	64,794	+0.48(+3.07%)
Jul 22, 2009	15.22	15.77	14.94	15.55	97,340	+0.31(+2.00%)
Jul 21, 2009	15.59	15.59	14.83	15.25	67,340	-0.34(-2.20%)
Jul 20, 2009	15.67	15.67	15.37	15.59	18,498	-0.08(-0.52%)
Jul 17, 2009	15.85	15.85	15.43	15.67	41,755	-0.18(-1.11%)
Jul 16, 2009	15.71	15.86	15.42	15.85	52,757	+0.13(+0.85%)
Jul 15, 2009	15.71	15.80	15.50	15.72	66,728	+0.14(+0.89%)
Jul 14, 2009	15.72	15.83	15.55	15.58	25,006	-0.11(-0.67%)
Jul 13, 2009	15.16	15.82	15.16	15.68	56,272	+0.31(+2.05%)
Jul 10, 2009	14.91	15.44	14.91	15.37	28,691	+0.36(+2.42%)
Jul 09, 2009	15.53	15.68	15.00	15.01	31,449	-0.48(-3.08%)
Jul 08, 2009	15.33	15.58	15.18	15.48	41,145	+0.14(+0.93%)
Jul 07, 2009	15.89	15.89	15.10	15.34	52,069	-0.52(-3.31%)
Jul 06, 2009	15.60	15.89	15.34	15.86	40,185	+0.50(+3.26%)
Jul 02, 2009	15.65	15.65	15.21	15.36	49,074	-0.50(-3.16%)
Jul 01, 2009	15.68	16.08	15.53	15.86	34,270	+0.34(+2.21%)
Jun 30, 2009	16.45	16.45	15.44	15.52	80,857	-0.87(-5.30%)
Jun 29, 2009	15.74	16.48	15.53	16.39	114,956	+0.46(+2.91%)
Jun 26, 2009	15.09	16.11	15.09	15.93	415,435	+0.84(+5.57%)
Jun 25, 2009	14.92	15.14	14.92	15.09	52,937	+0.42(+2.90%)
Jun 24, 2009	14.77	15.00	14.61	14.66	33,474	+0.09(+0.62%)
Jun 23, 2009	14.58	15.18	14.57	14.57	66,003	+0.21(+1.43%)
Jun 22, 2009	14.79	14.92	14.37	14.37	50,061	-0.57(-3.83%)
Jun 19, 2009	15.51	15.51	14.84	14.94	87,091	-0.31(-2.03%)
Jun 18, 2009	15.06	15.40	15.05	15.25	47,374	+0.17(+1.14%)
Jun 17, 2009	14.85	15.25	14.65	15.08	41,034	+0.23(+1.54%)
Jun 16, 2009	15.29	15.29	14.72	14.85	47,926	-0.29(-1.92%)
Jun 15, 2009	15.01	15.17	14.68	15.14	44,744	-0.17(-1.09%)
Jun 12, 2009	15.11	15.47	14.76	15.31	41,099	+0.11(+0.75%)
Jun 11, 2009	14.80	15.39	14.80	15.19	38,538	+0.21(+1.37%)
Jun 10, 2009	15.39	15.39	14.59	14.99	65,177	-0.26(-1.72%)
Jun 09, 2009	14.73	15.53	14.73	15.25	57,194	+0.07(+0.44%)
Jun 08, 2009	15.28	15.32	15.13	15.18	69,591	-0.16(-1.03%)
Jun 05, 2009	15.63	15.63	15.34	15.34	62,230	-0.29(-1.86%)
Jun 04, 2009	15.45	15.66	15.44	15.63	39,257	+0.22(+1.46%)
Jun 03, 2009	15.58	15.71	15.27	15.41	66,087	-0.31(-1.97%)
Jun 02, 2009	15.69	15.92	15.55	15.72	101,134	+0.01(+0.09%)
Jun 01, 2009	15.67	15.98	15.02	15.70	98,551	+0.02(+0.15%)
May 29, 2009	15.11	15.85	14.63	15.68	326,616	+0.74(+4.98%)
May 28, 2009	14.95	15.21	14.74	14.93	43,612	+0.15(+1.00%)
May 27, 2009	15.07	15.22	14.76	14.79	75,121	-0.34(-2.24%)
May 26, 2009	14.40	15.27	14.38	15.12	84,351	+0.63(+4.35%)
May 22, 2009	14.36	14.85	14.35	14.49	70,656	+0.19(+1.30%)
May 21, 2009	14.46	14.84	14.09	14.31	94,351	-0.29(-1.99%)
May 20, 2009	14.50	14.92	14.39	14.60	76,227	+0.17(+1.16%)
May 19, 2009	14.06	14.83	13.74	14.43	84,569	+0.37(+2.65%)
May 18, 2009	14.18	14.65	13.88	14.06	91,276	-0.01(-0.07%)
May 15, 2009	14.60	14.60	13.92	14.07	60,921	-0.54(-3.72%)
May 14, 2009	14.81	15.02	14.31	14.61	61,346	+0.41(+2.85%)
May 13, 2009	14.43	14.64	14.21	14.21	29,886	-0.39(-2.68%)
May 12, 2009	14.86	14.98	14.47	14.60	35,272	-0.24(-1.61%)
May 11, 2009	14.87	15.08	14.76	14.84	26,394	-0.17(-1.11%)
May 08, 2009	14.48	15.11	14.48	15.01	91,358	+0.71(+4.97%)
May 07, 2009	14.50	14.72	14.15	14.29	50,552	-0.01(-0.07%)
May 06, 2009	14.19	14.57	13.83	14.30	60,914	+0.27(+1.94%)
May 05, 2009	14.34	14.44	13.72	14.03	89,197	-0.31(-2.13%)
May 04, 2009	14.29	14.68	14.00	14.34	122,414	+0.16(+1.14%)