Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	41.75	41.75	39.72	40.28	70,260	-1.53(-3.67%)
Apr 29, 2015	42.47	42.47	41.42	41.81	35,823	-0.81(-1.90%)
Apr 28, 2015	42.08	42.71	41.58	42.62	53,347	+0.52(+1.24%)
Apr 27, 2015	42.57	42.57	41.17	42.10	39,901	-0.28(-0.66%)
Apr 24, 2015	42.30	42.51	42.23	42.38	29,375	+0.05(+0.12%)
Apr 23, 2015	42.18	42.48	41.99	42.33	24,483	+0.19(+0.46%)
Apr 22, 2015	42.68	42.83	41.90	42.14	24,234	-0.56(-1.30%)
Apr 21, 2015	43.62	43.62	42.51	42.69	29,125	-0.51(-1.17%)
Apr 20, 2015	41.72	43.32	41.72	43.20	42,806	+1.69(+4.06%)
Apr 17, 2015	42.08	42.46	41.25	41.51	31,895	-0.84(-1.99%)
Apr 16, 2015	42.28	42.73	41.68	42.35	32,062	-0.20(-0.48%)
Apr 15, 2015	42.79	42.96	42.47	42.56	38,204	-0.14(-0.34%)
Apr 14, 2015	42.80	42.99	42.57	42.70	40,761	+0.04(+0.10%)
Apr 13, 2015	43.14	43.21	42.57	42.66	37,778	-0.30(-0.69%)
Apr 10, 2015	42.64	43.43	42.61	42.95	28,758	+0.32(+0.75%)
Apr 09, 2015	43.60	44.08	42.33	42.63	25,227	-0.98(-2.24%)
Apr 08, 2015	44.09	44.37	43.34	43.61	22,000	-0.48(-1.09%)
Apr 07, 2015	44.62	44.64	43.80	44.09	40,324	-0.48(-1.08%)
Apr 06, 2015	43.38	44.67	42.61	44.57	58,779	+1.13(+2.60%)
Apr 02, 2015	42.68	43.44	43.44	43.44	33,450	+0.56(+1.30%)
Apr 01, 2015	42.39	42.93	42.13	42.89	25,626	+0.22(+0.51%)
Mar 31, 2015	42.02	42.86	42.02	42.67	32,825	+0.22(+0.52%)
Mar 30, 2015	42.06	42.67	41.98	42.45	37,352	+0.61(+1.45%)
Mar 27, 2015	40.75	41.93	40.73	41.84	53,663	+1.04(+2.54%)
Mar 26, 2015	40.68	41.31	40.68	40.80	23,222	-0.12(-0.29%)
Mar 25, 2015	42.05	42.15	40.74	40.92	51,709	-1.10(-2.61%)
Mar 24, 2015	41.73	42.23	41.39	42.02	23,654	+0.33(+0.79%)
Mar 23, 2015	41.49	42.04	41.34	41.69	29,623	+0.04(+0.10%)
Mar 20, 2015	41.78	41.79	41.12	41.65	80,562	+0.13(+0.30%)
Mar 19, 2015	41.44	41.90	41.15	41.52	26,238	-0.35(-0.85%)
Mar 18, 2015	41.06	42.14	40.45	41.87	45,619	+0.86(+2.10%)
Mar 17, 2015	40.87	41.38	40.86	41.01	58,614	-0.02(-0.04%)
Mar 16, 2015	40.76	41.34	40.63	41.03	69,893	+0.67(+1.65%)
Mar 13, 2015	40.76	40.76	39.66	40.37	36,280	-0.46(-1.14%)
Mar 12, 2015	39.65	40.88	39.19	40.83	65,317	+1.54(+3.93%)
Mar 11, 2015	39.09	39.61	38.98	39.29	56,891	+0.12(+0.30%)
Mar 10, 2015	39.15	40.03	38.71	39.17	56,045	-0.18(-0.47%)
Mar 09, 2015	38.09	39.86	38.01	39.35	61,134	+1.15(+3.01%)
Mar 06, 2015	38.15	38.95	37.58	38.20	66,288	-0.08(-0.20%)
Mar 05, 2015	37.99	39.07	37.99	38.28	40,129	-0.48(-1.23%)
Mar 04, 2015	39.20	39.25	38.67	38.76	26,635	-0.54(-1.37%)
Mar 03, 2015	39.18	39.59	38.73	39.29	40,249	-0.12(-0.30%)
Mar 02, 2015	39.73	39.73	39.09	39.41	45,631	-0.16(-0.40%)
Feb 27, 2015	39.53	39.86	39.45	39.57	42,644	-0.06(-0.15%)
Feb 26, 2015	39.69	39.70	39.19	39.63	26,500	+0.04(+0.11%)
Feb 25, 2015	39.63	40.21	39.18	39.59	26,112	-0.46(-1.15%)
Feb 24, 2015	40.45	40.84	39.91	40.05	40,115	-0.33(-0.81%)
Feb 23, 2015	40.12	40.65	39.82	40.38	21,050	+0.07(+0.17%)
Feb 20, 2015	40.58	40.58	40.01	40.31	49,005	-0.18(-0.46%)
Feb 19, 2015	40.97	41.40	40.40	40.49	21,081	-0.49(-1.21%)
Feb 18, 2015	40.02	41.14	40.02	40.99	54,735	+1.14(+2.86%)
Feb 17, 2015	40.59	41.24	39.55	39.85	47,191	-0.19(-0.48%)
Feb 13, 2015	40.35	40.04	40.04	40.04	37,215	-0.47(-1.16%)
Feb 12, 2015	40.31	40.57	40.20	40.51	30,262	+0.19(+0.48%)
Feb 11, 2015	40.96	41.30	40.24	40.32	36,271	-0.85(-2.06%)
Feb 10, 2015	40.91	41.44	40.43	41.16	29,303	+0.60(+1.47%)
Feb 09, 2015	41.62	41.92	40.43	40.57	48,800	-1.10(-2.64%)
Feb 06, 2015	43.37	43.37	41.42	41.67	37,928	-1.68(-3.87%)
Feb 05, 2015	43.06	43.49	42.86	43.34	35,194	+0.55(+1.29%)
Feb 04, 2015	42.69	43.78	42.61	42.79	67,863	-0.13(-0.31%)
Feb 03, 2015	42.23	43.23	41.71	42.92	79,243	+1.48(+3.56%)
Feb 02, 2015	40.70	41.53	40.40	41.45	50,988	+0.57(+1.39%)
Jan 30, 2015	42.97	42.97	40.83	40.88	71,826	-2.20(-5.12%)
Jan 29, 2015	41.73	43.13	41.66	43.08	65,992	+1.59(+3.84%)
Jan 28, 2015	42.61	42.92	41.31	41.49	40,321	-0.92(-2.17%)
Jan 27, 2015	42.69	42.99	42.27	42.41	39,661	-0.49(-1.15%)
Jan 26, 2015	42.45	43.12	41.68	42.91	59,103	+0.21(+0.49%)
Jan 23, 2015	42.66	42.97	42.30	42.70	30,224	+0.18(+0.43%)
Jan 22, 2015	42.23	42.82	41.97	42.51	43,848	+0.31(+0.74%)
Jan 21, 2015	42.45	42.65	41.92	42.20	38,276	-0.20(-0.47%)
Jan 20, 2015	42.97	42.97	42.22	42.40	34,915	-0.49(-1.13%)
Jan 16, 2015	41.95	43.00	41.92	42.89	54,044	+0.68(+1.61%)
Jan 15, 2015	42.71	42.84	41.98	42.21	60,605	-0.17(-0.40%)
Jan 14, 2015	41.78	42.66	41.78	42.38	33,049	+0.29(+0.70%)
Jan 13, 2015	41.80	43.24	41.41	42.09	53,850	+0.38(+0.90%)
Jan 12, 2015	41.22	41.92	40.41	41.71	33,690	+0.39(+0.93%)
Jan 09, 2015	41.52	41.77	40.91	41.32	22,756	-0.39(-0.94%)
Jan 08, 2015	41.26	41.91	40.93	41.72	41,510	+0.86(+2.09%)
Jan 07, 2015	40.50	40.97	39.74	40.86	48,267	+0.43(+1.06%)
Jan 06, 2015	40.85	41.42	40.21	40.43	65,333	-0.49(-1.21%)
Jan 05, 2015	41.81	41.81	40.48	40.93	59,020	-0.90(-2.14%)
Jan 02, 2015	41.64	42.04	40.92	41.83	49,952	+0.19(+0.46%)
Dec 31, 2014	42.76	41.63	41.63	41.63	44,610	-1.12(-2.63%)
Dec 30, 2014	44.10	44.10	42.63	42.76	43,478	-1.34(-3.04%)
Dec 29, 2014	42.86	44.15	42.86	44.10	44,866	+1.44(+3.38%)
Dec 26, 2014	42.56	42.81	42.44	42.66	20,976	+0.48(+1.13%)
Dec 24, 2014	41.54	42.18	42.18	42.18	29,700	+0.63(+1.51%)
Dec 23, 2014	41.07	41.66	40.84	41.55	48,226	+0.59(+1.43%)
Dec 22, 2014	40.31	40.96	40.31	40.96	43,256	+0.80(+2.00%)
Dec 19, 2014	40.22	40.47	40.01	40.16	115,540	-0.22(-0.54%)
Dec 18, 2014	39.91	40.45	39.40	40.38	41,290	+0.77(+1.95%)
Dec 17, 2014	38.58	39.71	38.48	39.60	61,002	+0.61(+1.57%)
Dec 16, 2014	39.21	39.97	38.81	38.99	80,067	-0.04(-0.11%)
Dec 15, 2014	39.32	39.56	38.97	39.03	91,549	-0.22(-0.56%)
Dec 12, 2014	38.88	39.59	38.86	39.25	83,012	-0.18(-0.47%)
Dec 11, 2014	39.33	39.70	38.56	39.44	70,690	+0.18(+0.45%)
Dec 10, 2014	39.19	39.33	38.75	39.26	55,588	+0.03(+0.08%)
Dec 09, 2014	37.50	39.26	37.42	39.23	42,005	+1.31(+3.45%)
Dec 08, 2014	38.32	38.69	37.72	37.92	32,098	-0.19(-0.50%)
Dec 05, 2014	37.69	38.20	37.69	38.11	30,727	+0.30(+0.79%)
Dec 04, 2014	37.59	38.24	37.40	37.81	60,150	+0.07(+0.18%)
Dec 03, 2014	37.71	38.19	37.61	37.74	37,224	+0.05(+0.13%)
Dec 02, 2014	37.34	37.84	37.33	37.69	30,520	+0.58(+1.57%)
Dec 01, 2014	37.45	37.65	37.02	37.11	41,639	-0.34(-0.91%)
Nov 28, 2014	38.18	38.59	37.40	37.45	24,722	-0.55(-1.45%)
Nov 26, 2014	37.95	38.00	38.00	38.00	25,432	+0.16(+0.42%)
Nov 25, 2014	37.68	37.97	37.49	37.84	29,429	+0.09(+0.24%)
Nov 24, 2014	37.68	37.96	37.30	37.75	40,789	+0.02(+0.04%)
Nov 21, 2014	38.30	38.68	37.41	37.74	37,022	+0.08(+0.20%)
Nov 20, 2014	37.38	37.74	37.12	37.66	42,169	+0.25(+0.67%)
Nov 19, 2014	37.50	37.61	36.89	37.41	34,011	-0.28(-0.75%)
Nov 18, 2014	38.17	38.27	37.54	37.69	50,593	-0.30(-0.79%)
Nov 17, 2014	37.66	38.24	37.63	37.99	53,164	+0.08(+0.22%)
Nov 14, 2014	38.29	38.79	37.82	37.91	36,139	-0.58(-1.52%)
Nov 13, 2014	39.24	39.71	38.41	38.49	44,847	-0.89(-2.26%)
Nov 12, 2014	39.55	39.83	38.99	39.39	44,208	-0.18(-0.46%)
Nov 11, 2014	39.09	39.58	38.79	39.57	48,988	+0.36(+0.91%)
Nov 10, 2014	39.21	39.54	38.74	39.21	32,786	-0.09(-0.23%)
Nov 07, 2014	39.49	39.49	38.74	39.30	25,081	-0.38(-0.95%)
Nov 06, 2014	40.09	40.29	39.32	39.68	29,889	-0.56(-1.39%)
Nov 05, 2014	40.26	40.46	39.59	40.24	42,191	+0.38(+0.96%)
Nov 04, 2014	39.94	40.54	39.69	39.85	40,377	-0.30(-0.75%)
Nov 03, 2014	40.23	40.69	39.86	40.15	48,561	-0.22(-0.54%)
Oct 31, 2014	40.57	40.84	40.09	40.37	72,974	-0.17(-0.41%)
Oct 30, 2014	39.67	40.70	39.54	40.54	55,918	+0.93(+2.36%)
Oct 29, 2014	39.41	39.80	38.93	39.60	37,356	+0.08(+0.19%)
Oct 28, 2014	38.53	39.54	38.28	39.53	57,437	+1.23(+3.22%)
Oct 27, 2014	38.17	38.34	38.19	38.29	20,559	+0.11(+0.28%)
Oct 24, 2014	38.26	38.26	37.95	38.19	34,010	+0.12(+0.33%)
Oct 23, 2014	37.74	38.37	37.34	38.06	43,714	+0.55(+1.47%)
Oct 22, 2014	36.79	38.24	36.71	37.51	52,618	-0.03(-0.07%)
Oct 21, 2014	37.31	37.60	37.12	37.54	33,921	+0.29(+0.78%)
Oct 20, 2014	36.71	37.37	36.71	37.24	36,562	+0.48(+1.29%)
Oct 17, 2014	37.72	37.72	36.59	36.77	38,254	-0.44(-1.19%)
Oct 16, 2014	36.52	37.71	36.27	37.21	69,244	+0.17(+0.47%)
Oct 15, 2014	36.63	37.41	36.43	37.04	98,156	+0.19(+0.52%)
Oct 14, 2014	36.24	37.04	35.69	36.84	50,623	+1.03(+2.86%)
Oct 13, 2014	35.40	36.48	35.09	35.82	61,394	+0.59(+1.68%)
Oct 10, 2014	34.63	35.73	34.63	35.23	45,075	+0.37(+1.05%)
Oct 09, 2014	35.90	35.95	34.66	34.86	54,179	-0.95(-2.65%)
Oct 08, 2014	34.57	35.84	34.33	35.81	44,631	+1.33(+3.87%)
Oct 07, 2014	34.68	35.23	34.08	34.48	35,251	-0.33(-0.96%)
Oct 06, 2014	35.37	35.38	34.53	34.81	37,254	-0.31(-0.88%)
Oct 03, 2014	35.21	35.63	34.73	35.12	35,708	+0.32(+0.91%)
Oct 02, 2014	34.33	35.23	34.33	34.80	30,697	+0.22(+0.65%)
Oct 01, 2014	34.80	35.22	34.43	34.58	44,603	-0.15(-0.43%)
Sep 30, 2014	35.28	35.54	34.68	34.73	51,380	-0.66(-1.86%)
Sep 29, 2014	34.83	35.53	34.83	35.38	42,692	+0.08(+0.24%)
Sep 26, 2014	33.50	35.50	33.50	35.30	93,885	+1.99(+5.98%)
Sep 25, 2014	33.88	33.88	32.74	33.31	62,125	-0.58(-1.70%)
Sep 24, 2014	33.80	34.33	33.56	33.88	39,960	-0.12(-0.37%)
Sep 23, 2014	34.71	34.93	33.52	34.01	60,749	-0.94(-2.70%)
Sep 22, 2014	35.43	35.44	34.64	34.95	33,067	-0.63(-1.78%)
Sep 19, 2014	35.99	36.36	35.57	35.58	52,394	-0.36(-1.00%)
Sep 18, 2014	35.88	36.34	35.69	35.94	28,656	+0.08(+0.21%)
Sep 17, 2014	36.39	36.70	35.65	35.87	25,341	-0.42(-1.15%)
Sep 16, 2014	36.24	36.87	36.20	36.29	24,737	+0.08(+0.21%)
Sep 15, 2014	36.46	37.16	35.98	36.21	38,909	-0.27(-0.73%)
Sep 12, 2014	37.55	37.55	36.34	36.48	35,370	-1.20(-3.19%)
Sep 11, 2014	37.37	38.00	37.37	37.68	30,178	+0.22(+0.58%)
Sep 10, 2014	37.54	37.62	37.10	37.46	37,660	+0.08(+0.22%)
Sep 09, 2014	38.46	38.46	37.12	37.38	59,151	-0.96(-2.51%)
Sep 08, 2014	38.25	38.61	37.88	38.34	64,447	-0.02(-0.06%)
Sep 05, 2014	37.92	38.40	37.92	38.36	15,128	+0.34(+0.89%)
Sep 04, 2014	37.95	38.12	37.95	38.03	20,208	+0.02(+0.06%)
Sep 03, 2014	38.59	38.63	37.84	38.00	17,069	-0.27(-0.71%)
Sep 02, 2014	38.29	38.29	38.29	38.28	48,357	+0.18(+0.46%)
Aug 29, 2014	37.95	38.10	38.10	38.10	45,619	+0.23(+0.60%)
Aug 28, 2014	37.96	38.20	37.79	37.87	46,034	-0.34(-0.88%)
Aug 27, 2014	37.56	38.19	37.97	38.21	26,497	+0.24(+0.63%)
Aug 26, 2014	37.98	38.51	37.94	37.97	30,552	-0.13(-0.33%)
Aug 25, 2014	38.27	38.41	37.90	38.10	30,362	-0.02(-0.04%)
Aug 22, 2014	38.36	38.42	38.05	38.12	36,168	-0.34(-0.89%)
Aug 21, 2014	38.43	38.66	37.98	38.46	31,271	-0.01(-0.01%)
Aug 20, 2014	38.60	38.60	38.15	38.46	35,444	-0.09(-0.23%)
Aug 19, 2014	38.29	38.61	38.12	38.55	42,145	+0.17(+0.43%)
Aug 18, 2014	38.72	38.72	38.16	38.39	51,240	+0.09(+0.23%)
Aug 15, 2014	38.31	38.61	37.83	38.30	69,450	+0.47(+1.24%)
Aug 14, 2014	37.19	38.18	36.99	37.83	46,307	+0.84(+2.27%)
Aug 13, 2014	36.72	37.18	36.72	36.99	18,155	+0.44(+1.21%)
Aug 12, 2014	36.84	37.04	36.32	36.55	33,431	-0.50(-1.36%)
Aug 11, 2014	36.58	37.48	36.58	37.05	29,794	+0.56(+1.54%)
Aug 08, 2014	35.79	36.90	35.77	36.49	50,104	+0.60(+1.66%)
Aug 07, 2014	35.82	36.44	35.77	35.89	43,576	-0.03(-0.09%)
Aug 06, 2014	35.49	35.93	35.41	35.92	34,835	+0.17(+0.48%)
Aug 05, 2014	35.79	36.27	35.54	35.75	35,306	-0.13(-0.37%)
Aug 04, 2014	36.29	36.29	35.35	35.88	32,377	-0.13(-0.35%)
Aug 01, 2014	35.91	36.51	35.05	36.01	39,667	+0.06(+0.15%)
Jul 31, 2014	36.45	36.87	35.95	35.96	57,108	-0.82(-2.24%)
Jul 30, 2014	37.40	37.40	36.61	36.78	24,681	-0.45(-1.22%)
Jul 29, 2014	37.61	38.35	37.02	37.23	26,479	-0.22(-0.59%)
Jul 28, 2014	37.23	37.62	37.01	37.45	47,947	+0.28(+0.76%)
Jul 25, 2014	37.56	37.87	37.02	37.17	39,600	-0.60(-1.59%)
Jul 24, 2014	37.98	38.14	37.58	37.77	25,523	-0.18(-0.48%)
Jul 23, 2014	37.96	38.14	37.66	37.95	35,873	-0.14(-0.36%)
Jul 22, 2014	38.37	38.40	38.06	38.09	20,422	-0.14(-0.36%)
Jul 21, 2014	38.36	38.36	37.53	38.23	45,623	-0.24(-0.62%)
Jul 18, 2014	37.99	38.66	37.92	38.47	70,176	+0.30(+0.80%)
Jul 17, 2014	38.50	38.76	38.04	38.16	39,997	-0.33(-0.86%)
Jul 16, 2014	38.94	38.94	38.29	38.50	25,643	-0.12(-0.30%)
Jul 15, 2014	38.49	38.97	37.76	38.61	45,183	-0.22(-0.55%)
Jul 14, 2014	39.21	39.65	38.47	38.83	53,565	-0.18(-0.47%)
Jul 11, 2014	39.15	39.78	38.86	39.01	29,727	-0.17(-0.44%)
Jul 10, 2014	38.84	39.39	38.84	39.18	29,759	-0.20(-0.50%)
Jul 09, 2014	39.67	39.67	39.09	39.38	26,727	-0.16(-0.41%)
Jul 08, 2014	39.16	39.88	38.99	39.54	76,136	+0.26(+0.66%)
Jul 07, 2014	39.53	39.86	39.14	39.28	33,874	-0.18(-0.46%)
Jul 03, 2014	39.39	39.46	39.46	39.46	38,378	+0.29(+0.75%)
Jul 02, 2014	39.91	40.18	39.11	39.17	25,478	-0.87(-2.18%)
Jul 01, 2014	39.47	40.37	39.47	40.04	55,326	+0.64(+1.63%)
Jun 30, 2014	39.13	39.51	38.86	39.40	28,523	+0.19(+0.48%)
Jun 27, 2014	38.61	39.43	38.61	39.21	66,916	+0.31(+0.80%)
Jun 26, 2014	38.75	39.00	37.98	38.90	32,136	+0.26(+0.67%)
Jun 25, 2014	38.10	38.82	38.10	38.65	29,741	+0.29(+0.75%)
Jun 24, 2014	38.44	39.32	38.27	38.36	38,760	-0.27(-0.70%)
Jun 23, 2014	38.67	38.86	38.37	38.63	44,662	-0.04(-0.11%)
Jun 20, 2014	38.75	39.29	38.63	38.67	85,807	+0.13(+0.33%)
Jun 19, 2014	38.87	38.90	38.37	38.55	25,619	-0.06(-0.16%)
Jun 18, 2014	38.13	38.68	37.91	38.61	26,839	+0.64(+1.67%)
Jun 17, 2014	37.66	38.21	37.66	37.97	38,726	+0.12(+0.31%)
Jun 16, 2014	37.63	38.01	37.49	37.86	26,356	+0.15(+0.40%)
Jun 13, 2014	37.72	37.99	37.52	37.71	21,631	-0.13(-0.35%)
Jun 12, 2014	37.66	37.94	37.17	37.84	30,873	+0.11(+0.30%)
Jun 11, 2014	37.89	38.46	37.59	37.73	34,656	-0.21(-0.55%)
Jun 10, 2014	38.15	38.37	37.86	37.93	29,755	+0.19(+0.51%)
Jun 06, 2014	37.50	37.88	37.18	37.74	58,014	+0.48(+1.28%)
Jun 05, 2014	36.62	37.28	36.24	37.26	34,177	+0.91(+2.49%)
Jun 04, 2014	35.75	36.37	35.70	36.36	53,254	+0.40(+1.11%)
Jun 03, 2014	35.62	36.04	35.43	35.96	69,128	+0.26(+0.74%)
Jun 02, 2014	35.60	36.21	35.41	35.69	45,325	-0.23(-0.63%)
May 30, 2014	36.06	36.09	35.44	35.92	33,226	-0.03(-0.09%)
May 29, 2014	36.26	36.26	35.91	35.95	9,593	-0.07(-0.18%)
May 28, 2014	35.47	36.20	35.47	36.02	22,191	-0.16(-0.44%)
May 27, 2014	35.84	36.51	35.72	36.18	31,948	+0.46(+1.29%)
May 23, 2014	35.47	35.72	35.72	35.72	62,826	+0.16(+0.45%)
May 22, 2014	35.58	35.78	35.46	35.56	11,312	+0.13(+0.36%)
May 21, 2014	35.46	35.62	35.15	35.43	41,874	-0.04(-0.11%)
May 20, 2014	35.24	35.58	35.07	35.47	105,336	-0.12(-0.34%)
May 19, 2014	35.47	36.18	35.41	35.59	44,490	+0.14(+0.39%)
May 16, 2014	34.91	35.47	34.73	35.45	43,892	+0.46(+1.30%)
May 15, 2014	35.17	35.77	34.87	35.00	35,976	-0.13(-0.38%)
May 14, 2014	35.18	35.76	35.03	35.13	57,220	-0.25(-0.70%)
May 13, 2014	35.49	35.65	35.27	35.38	109,182	-0.05(-0.15%)
May 12, 2014	35.31	35.74	35.25	35.43	58,218	+0.37(+1.07%)
May 09, 2014	34.67	35.13	34.67	35.06	49,457	+0.19(+0.54%)
May 08, 2014	34.54	35.17	34.54	34.87	58,464	+0.20(+0.57%)
May 07, 2014	34.25	34.80	34.24	34.67	47,627	+0.63(+1.84%)
May 06, 2014	34.21	34.55	33.25	34.05	65,728	-0.37(-1.08%)
May 05, 2014	33.30	34.57	32.96	34.42	61,469	+0.83(+2.49%)
May 02, 2014	34.23	34.23	33.34	33.59	33,192	-0.63(-1.83%)